KissMeData/194480/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	203000	3600927100	50400	50400	50400	50400	1898
3	20240730	202900	3600927100	50400	50400	50400	50400	0
4	20240730	202800	3600927100	50400	50400	50400	50400	0
5	20240730	202700	3600927100	50400	50400	50400	50400	0
6	20240730	202600	3600927100	50400	50400	50400	50400	0
7	20240730	202500	3600927100	50400	50400	50400	50400	0
8	20240730	202400	3600927100	50400	50400	50400	50400	0
9	20240730	202300	3600927100	50400	50400	50400	50400	0
10	20240730	202200	3600927100	50400	50400	50400	50400	0
11	20240730	202100	3600927100	50400	50400	50400	50400	0
12	20240730	202000	3600927100	50400	50400	50400	50400	0
13	20240730	201900	3600927100	50400	50400	50400	50400	0
14	20240730	201800	3600927100	50400	50400	50400	50400	0
15	20240730	201700	3600927100	50400	50400	50400	50400	0
16	20240730	201600	3600927100	50400	50400	50400	50400	0
17	20240730	201500	3600927100	50400	50400	50400	50400	0
18	20240730	201400	3600927100	50400	50400	50400	50400	0
19	20240730	201300	3600927100	50400	50400	50400	50400	0
20	20240730	201200	3600927100	50400	50400	50400	50400	0
21	20240730	201100	3600927100	50400	50400	50400	50400	0
22	20240730	201000	3600927100	50400	50400	50400	50400	0
23	20240730	200900	3600927100	50400	50400	50400	50400	0
24	20240730	200800	3600927100	50400	50400	50400	50400	0
25	20240730	200700	3600927100	50400	50400	50400	50400	0
26	20240730	200600	3600927100	50400	50400	50400	50400	0
27	20240730	200500	3600927100	50400	50400	50400	50400	0
28	20240730	200400	3600927100	50400	50400	50400	50400	0
29	20240730	200300	3600927100	50400	50400	50400	50400	0
30	20240730	200200	3600927100	50400	50400	50400	50400	0
31	20240730	200100	3600927100	50400	50400	50400	50400	0
32	20240730	200000	3600927100	50400	50400	50400	50400	1898
33	20240730	195900	3600927100	50400	50400	50400	50400	0
34	20240730	195800	3600927100	50400	50400	50400	50400	0
35	20240730	195700	3600927100	50400	50400	50400	50400	0
36	20240730	195600	3600927100	50400	50400	50400	50400	0
37	20240730	195500	3600927100	50400	50400	50400	50400	0
38	20240730	195400	3600927100	50400	50400	50400	50400	0
39	20240730	195300	3600927100	50400	50400	50400	50400	0
40	20240730	195200	3600927100	50400	50400	50400	50400	0
41	20240730	195100	3600927100	50400	50400	50400	50400	0
42	20240730	195000	3600927100	50400	50400	50400	50400	0
43	20240730	194900	3600927100	50400	50400	50400	50400	0
44	20240730	194800	3600927100	50400	50400	50400	50400	0
45	20240730	194700	3600927100	50400	50400	50400	50400	0
46	20240730	194600	3600927100	50400	50400	50400	50400	0
47	20240730	194500	3600927100	50400	50400	50400	50400	0
48	20240730	194400	3600927100	50400	50400	50400	50400	0
49	20240730	194300	3600927100	50400	50400	50400	50400	0
50	20240730	194200	3600927100	50400	50400	50400	50400	0
51	20240730	194100	3600927100	50400	50400	50400	50400	0
52	20240730	194000	3600927100	50400	50400	50400	50400	0
53	20240730	193900	3600927100	50400	50400	50400	50400	0
54	20240730	193800	3600927100	50400	50400	50400	50400	0
55	20240730	193700	3600927100	50400	50400	50400	50400	0
56	20240730	193600	3600927100	50400	50400	50400	50400	0
57	20240730	193500	3600927100	50400	50400	50400	50400	0
58	20240730	193400	3600927100	50400	50400	50400	50400	0
59	20240730	193300	3600927100	50400	50400	50400	50400	0
60	20240730	193200	3600927100	50400	50400	50400	50400	0
61	20240730	193100	3600927100	50400	50400	50400	50400	0
62	20240730	193000	3600927100	50400	50400	50400	50400	1898
63	20240730	192900	3600927100	50400	50400	50400	50400	0
64	20240730	192800	3600927100	50400	50400	50400	50400	0
65	20240730	192700	3600927100	50400	50400	50400	50400	0
66	20240730	192600	3600927100	50400	50400	50400	50400	0
67	20240730	192500	3600927100	50400	50400	50400	50400	0
68	20240730	192400	3600927100	50400	50400	50400	50400	0
69	20240730	192300	3600927100	50400	50400	50400	50400	0
70	20240730	192200	3600927100	50400	50400	50400	50400	0
71	20240730	192100	3600927100	50400	50400	50400	50400	0
72	20240730	192000	3600927100	50400	50400	50400	50400	0
73	20240730	191900	3600927100	50400	50400	50400	50400	0
74	20240730	191800	3600927100	50400	50400	50400	50400	0
75	20240730	191700	3600927100	50400	50400	50400	50400	0
76	20240730	191600	3600927100	50400	50400	50400	50400	0
77	20240730	191500	3600927100	50400	50400	50400	50400	0
78	20240730	191400	3600927100	50400	50400	50400	50400	0
79	20240730	191300	3600927100	50400	50400	50400	50400	0
80	20240730	191200	3600927100	50400	50400	50400	50400	0
81	20240730	191100	3600927100	50400	50400	50400	50400	0
82	20240730	191000	3600927100	50400	50400	50400	50400	0
83	20240730	190900	3600927100	50400	50400	50400	50400	0
84	20240730	190800	3600927100	50400	50400	50400	50400	0
85	20240730	190700	3600927100	50400	50400	50400	50400	0
86	20240730	190600	3600927100	50400	50400	50400	50400	0
87	20240730	190500	3600927100	50400	50400	50400	50400	0
88	20240730	190400	3600927100	50400	50400	50400	50400	0
89	20240730	190300	3600927100	50400	50400	50400	50400	0
90	20240730	190200	3600927100	50400	50400	50400	50400	0
91	20240730	190100	3600927100	50400	50400	50400	50400	0
92	20240730	190000	3600927100	50400	50400	50400	50400	1898
93	20240730	185900	3600927100	50400	50400	50400	50400	0
94	20240730	185800	3600927100	50400	50400	50400	50400	0
95	20240730	185700	3600927100	50400	50400	50400	50400	0
96	20240730	185600	3600927100	50400	50400	50400	50400	0
97	20240730	185500	3600927100	50400	50400	50400	50400	0
98	20240730	185400	3600927100	50400	50400	50400	50400	0
99	20240730	185300	3600927100	50400	50400	50400	50400	0
100	20240730	185200	3600927100	50400	50400	50400	50400	0
101	20240730	185100	3600927100	50400	50400	50400	50400	0
102	20240730	185000	3600927100	50400	50400	50400	50400	0
103	20240730	184900	3600927100	50400	50400	50400	50400	0
104	20240730	184800	3600927100	50400	50400	50400	50400	0
105	20240730	184700	3600927100	50400	50400	50400	50400	0
106	20240730	184600	3600927100	50400	50400	50400	50400	0
107	20240730	184500	3600927100	50400	50400	50400	50400	0
108	20240730	184400	3600927100	50400	50400	50400	50400	0
109	20240730	184300	3600927100	50400	50400	50400	50400	0
110	20240730	184200	3600927100	50400	50400	50400	50400	0
111	20240730	184100	3600927100	50400	50400	50400	50400	0
112	20240730	184000	3600927100	50400	50400	50400	50400	0
113	20240730	183900	3600927100	50400	50400	50400	50400	0
114	20240730	183800	3600927100	50400	50400	50400	50400	0
115	20240730	183700	3600927100	50400	50400	50400	50400	0
116	20240730	183600	3600927100	50400	50400	50400	50400	0
117	20240730	183500	3600927100	50400	50400	50400	50400	0
118	20240730	183400	3600927100	50400	50400	50400	50400	0
119	20240730	183300	3600927100	50400	50400	50400	50400	0
120	20240730	183200	3600927100	50400	50400	50400	50400	0
121	20240730	183100	3600927100	50400	50400	50400	50400	0
122	20240730	183000	3600927100	50400	50400	50400	50400	1898
123	20240730	182900	3600927100	50400	50400	50400	50400	0
124	20240730	182800	3600927100	50400	50400	50400	50400	0
125	20240730	182700	3600927100	50400	50400	50400	50400	0
126	20240730	182600	3600927100	50400	50400	50400	50400	0
127	20240730	182500	3600927100	50400	50400	50400	50400	0
128	20240730	182400	3600927100	50400	50400	50400	50400	0
129	20240730	182300	3600927100	50400	50400	50400	50400	0
130	20240730	182200	3600927100	50400	50400	50400	50400	0
131	20240730	182100	3600927100	50400	50400	50400	50400	0
132	20240730	182000	3600927100	50400	50400	50400	50400	0
133	20240730	181900	3600927100	50400	50400	50400	50400	0
134	20240730	181800	3600927100	50400	50400	50400	50400	0
135	20240730	181700	3600927100	50400	50400	50400	50400	0
136	20240730	181600	3600927100	50400	50400	50400	50400	0
137	20240730	181500	3600927100	50400	50400	50400	50400	0
138	20240730	181400	3600927100	50400	50400	50400	50400	0
139	20240730	181300	3600927100	50400	50400	50400	50400	0
140	20240730	181200	3600927100	50400	50400	50400	50400	0
141	20240730	181100	3600927100	50400	50400	50400	50400	0
142	20240730	181000	3600927100	50400	50400	50400	50400	0
143	20240730	180900	3600927100	50400	50400	50400	50400	0
144	20240730	180800	3600927100	50400	50400	50400	50400	0
145	20240730	180700	3600927100	50400	50400	50400	50400	0
146	20240730	180600	3600927100	50400	50400	50400	50400	0
147	20240730	180500	3600927100	50400	50400	50400	50400	0
148	20240730	180400	3600927100	50400	50400	50400	50400	0
149	20240730	180300	3600927100	50400	50400	50400	50400	0
150	20240730	180200	3600927100	50400	50400	50400	50400	0
151	20240730	180100	3600927100	50400	50400	50400	50400	0
152	20240730	180000	3600927100	50400	50400	50400	50400	1898
153	20240730	175900	3600927100	50400	50400	50400	50400	0
154	20240730	175800	3600927100	50400	50400	50400	50400	0
155	20240730	175700	3600927100	50400	50400	50400	50400	0
156	20240730	175600	3600927100	50400	50400	50400	50400	0
157	20240730	175500	3600927100	50400	50400	50400	50400	0
158	20240730	175400	3600927100	50400	50400	50400	50400	0
159	20240730	175300	3600927100	50400	50400	50400	50400	0
160	20240730	175200	3600927100	50400	50400	50400	50400	0
161	20240730	175100	3600927100	50400	50400	50400	50400	0
162	20240730	175000	3600927100	50400	50400	50400	50400	0
163	20240730	174900	3600927100	50400	50400	50400	50400	0
164	20240730	174800	3600927100	50400	50400	50400	50400	0
165	20240730	174700	3600927100	50400	50400	50400	50400	0
166	20240730	174600	3600927100	50400	50400	50400	50400	0
167	20240730	174500	3600927100	50400	50400	50400	50400	0
168	20240730	174400	3600927100	50400	50400	50400	50400	0
169	20240730	174300	3600927100	50400	50400	50400	50400	0
170	20240730	174200	3600927100	50400	50400	50400	50400	0
171	20240730	174100	3600927100	50400	50400	50400	50400	0
172	20240730	174000	3600927100	50400	50400	50400	50400	0
173	20240730	173900	3600927100	50400	50400	50400	50400	0
174	20240730	173800	3600927100	50400	50400	50400	50400	0
175	20240730	173700	3600927100	50400	50400	50400	50400	0
176	20240730	173600	3600927100	50400	50400	50400	50400	0
177	20240730	173500	3600927100	50400	50400	50400	50400	0
178	20240730	173400	3600927100	50400	50400	50400	50400	0
179	20240730	173300	3600927100	50400	50400	50400	50400	0
180	20240730	173200	3600927100	50400	50400	50400	50400	0
181	20240730	173100	3600927100	50400	50400	50400	50400	0
182	20240730	173000	3600927100	50400	50400	50400	50400	1898
183	20240730	172900	3600927100	50400	50400	50400	50400	0
184	20240730	172800	3600927100	50400	50400	50400	50400	0
185	20240730	172700	3600927100	50400	50400	50400	50400	0
186	20240730	172600	3600927100	50400	50400	50400	50400	0
187	20240730	172500	3600927100	50400	50400	50400	50400	0
188	20240730	172400	3600927100	50400	50400	50400	50400	0
189	20240730	172300	3600927100	50400	50400	50400	50400	0
190	20240730	172200	3600927100	50400	50400	50400	50400	0
191	20240730	172100	3600927100	50400	50400	50400	50400	0
192	20240730	172000	3600927100	50400	50400	50400	50400	0
193	20240730	171900	3600927100	50400	50400	50400	50400	0
194	20240730	171800	3600927100	50400	50400	50400	50400	0
195	20240730	171700	3600927100	50400	50400	50400	50400	0
196	20240730	171600	3600927100	50400	50400	50400	50400	0
197	20240730	171500	3600927100	50400	50400	50400	50400	0
198	20240730	171400	3600927100	50400	50400	50400	50400	0
199	20240730	171300	3600927100	50400	50400	50400	50400	0
200	20240730	171200	3600927100	50400	50400	50400	50400	0
201	20240730	171100	3600927100	50400	50400	50400	50400	0
202	20240730	171000	3600927100	50400	50400	50400	50400	0
203	20240730	170900	3600927100	50400	50400	50400	50400	0
204	20240730	170800	3600927100	50400	50400	50400	50400	0
205	20240730	170700	3600927100	50400	50400	50400	50400	0
206	20240730	170600	3600927100	50400	50400	50400	50400	0
207	20240730	170500	3600927100	50400	50400	50400	50400	0
208	20240730	170400	3600927100	50400	50400	50400	50400	0
209	20240730	170300	3600927100	50400	50400	50400	50400	0
210	20240730	170200	3600927100	50400	50400	50400	50400	0
211	20240730	170100	3600927100	50400	50400	50400	50400	0
212	20240730	170000	3600927100	50400	50400	50400	50400	1898
213	20240730	165900	3600927100	50400	50400	50400	50400	0
214	20240730	165800	3600927100	50400	50400	50400	50400	0
215	20240730	165700	3600927100	50400	50400	50400	50400	0
216	20240730	165600	3600927100	50400	50400	50400	50400	0
217	20240730	165500	3600927100	50400	50400	50400	50400	0
218	20240730	165400	3600927100	50400	50400	50400	50400	0
219	20240730	165300	3600927100	50400	50400	50400	50400	0
220	20240730	165200	3600927100	50400	50400	50400	50400	0
221	20240730	165100	3600927100	50400	50400	50400	50400	0
222	20240730	165000	3600927100	50400	50400	50400	50400	0
223	20240730	164900	3600927100	50400	50400	50400	50400	0
224	20240730	164800	3600927100	50400	50400	50400	50400	0
225	20240730	164700	3600927100	50400	50400	50400	50400	0
226	20240730	164600	3600927100	50400	50400	50400	50400	0
227	20240730	164500	3600927100	50400	50400	50400	50400	0
228	20240730	164400	3600927100	50400	50400	50400	50400	0
229	20240730	164300	3600927100	50400	50400	50400	50400	0
230	20240730	164200	3600927100	50400	50400	50400	50400	0
231	20240730	164100	3600927100	50400	50400	50400	50400	0
232	20240730	164000	3600927100	50400	50400	50400	50400	0
233	20240730	163900	3600927100	50400	50400	50400	50400	0
234	20240730	163800	3600927100	50400	50400	50400	50400	0
235	20240730	163700	3600927100	50400	50400	50400	50400	0
236	20240730	163600	3600927100	50400	50400	50400	50400	0
237	20240730	163500	3600927100	50400	50400	50400	50400	0
238	20240730	163400	3600927100	50400	50400	50400	50400	0
239	20240730	163300	3600927100	50400	50400	50400	50400	0
240	20240730	163200	3600927100	50400	50400	50400	50400	0
241	20240730	163100	3600927100	50400	50400	50400	50400	0
242	20240730	163000	3600927100	50400	50400	50400	50400	1898
243	20240730	162900	3600927100	50400	50400	50400	50400	0
244	20240730	162800	3600927100	50400	50400	50400	50400	0
245	20240730	162700	3600927100	50400	50400	50400	50400	0
246	20240730	162600	3600927100	50400	50400	50400	50400	0
247	20240730	162500	3600927100	50400	50400	50400	50400	0
248	20240730	162400	3600927100	50400	50400	50400	50400	0
249	20240730	162300	3600927100	50400	50400	50400	50400	0
250	20240730	162200	3600927100	50400	50400	50400	50400	0
251	20240730	162100	3600927100	50400	50400	50400	50400	0
252	20240730	162000	3600927100	50400	50400	50400	50400	0
253	20240730	161900	3600927100	50400	50400	50400	50400	0
254	20240730	161800	3600927100	50400	50400	50400	50400	0
255	20240730	161700	3600927100	50400	50400	50400	50400	0
256	20240730	161600	3600927100	50400	50400	50400	50400	0
257	20240730	161500	3600927100	50400	50400	50400	50400	0
258	20240730	161400	3600927100	50400	50400	50400	50400	0
259	20240730	161300	3600927100	50400	50400	50400	50400	0
260	20240730	161200	3600927100	50400	50400	50400	50400	0
261	20240730	161100	3600927100	50400	50400	50400	50400	0
262	20240730	161000	3600927100	50400	50400	50400	50400	0
263	20240730	160900	3600927100	50400	50400	50400	50400	0
264	20240730	160800	3600927100	50400	50400	50400	50400	0
265	20240730	160700	3600927100	50400	50400	50400	50400	0
266	20240730	160600	3600927100	50400	50400	50400	50400	0
267	20240730	160500	3600927100	50400	50400	50400	50400	0
268	20240730	160400	3600927100	50400	50400	50400	50400	0
269	20240730	160300	3600927100	50400	50400	50400	50400	0
270	20240730	160200	3600927100	50400	50400	50400	50400	0
271	20240730	160100	3600927100	50400	50400	50400	50400	0
272	20240730	160000	3600927100	50400	50400	50400	50400	1898
273	20240730	155900	3600927100	50400	50400	50400	50400	0
274	20240730	155800	3600927100	50400	50400	50400	50400	0
275	20240730	155700	3600927100	50400	50400	50400	50400	0
276	20240730	155600	3600927100	50400	50400	50400	50400	0
277	20240730	155500	3600927100	50400	50400	50400	50400	0
278	20240730	155400	3600927100	50400	50400	50400	50400	0
279	20240730	155300	3600927100	50400	50400	50400	50400	0
280	20240730	155200	3600927100	50400	50400	50400	50400	0
281	20240730	155100	3600927100	50400	50400	50400	50400	0
282	20240730	155000	3600927100	50400	50400	50400	50400	0
283	20240730	154900	3600927100	50400	50400	50400	50400	0
284	20240730	154800	3600927100	50400	50400	50400	50400	0
285	20240730	154700	3600927100	50400	50400	50400	50400	0
286	20240730	154600	3600927100	50400	50400	50400	50400	0
287	20240730	154500	3600927100	50400	50400	50400	50400	0
288	20240730	154400	3600927100	50400	50400	50400	50400	0
289	20240730	154300	3600927100	50400	50400	50400	50400	0
290	20240730	154200	3600927100	50400	50400	50400	50400	0
291	20240730	154100	3600927100	50400	50400	50400	50400	0
292	20240730	154000	3600927100	50400	50400	50400	50400	0
293	20240730	153900	3600927100	50400	50400	50400	50400	0
294	20240730	153800	3600927100	50400	50400	50400	50400	0
295	20240730	153700	3600927100	50400	50400	50400	50400	0
296	20240730	153600	3600927100	50400	50400	50400	50400	0
297	20240730	153500	3600927100	50400	50400	50400	50400	0
298	20240730	153400	3600927100	50400	50400	50400	50400	0
299	20240730	153300	3600927100	50400	50400	50400	50400	0
300	20240730	153200	3600927100	50400	50400	50400	50400	0
301	20240730	153100	3600927100	50400	50400	50400	50400	0
302	20240730	153000	3600927100	50400	50400	50400	50400	3796
303	20240730	152900	3505267900	50600	50600	50600	50600	0
304	20240730	152800	3505267900	50600	50600	50600	50600	0
305	20240730	152700	3505267900	50600	50600	50600	50600	0
306	20240730	152600	3505267900	50600	50600	50600	50600	0
307	20240730	152500	3505267900	50600	50600	50600	50600	0
308	20240730	152400	3505267900	50600	50600	50600	50600	0
309	20240730	152300	3505267900	50600	50600	50600	50600	0
310	20240730	152200	3505267900	50600	50600	50600	50600	0
311	20240730	152100	3505267900	50600	50600	50600	50600	0
312	20240730	152000	3505267900	50600	50600	50600	50600	0
313	20240730	151900	3505267900	50600	50600	50600	50500	231
314	20240730	151800	3493598500	50600	50600	50600	50400	478
315	20240730	151700	3469439100	50600	50600	50700	50600	260
316	20240730	151600	3456271800	50700	50500	50700	50500	402
317	20240730	151500	3435936900	50600	50500	50600	50500	279
318	20240730	151400	3421824100	50500	50500	50600	50500	311
319	20240730	151300	3406106600	50400	50500	50600	50400	822
320	20240730	151200	3364583800	50600	50500	50600	50500	290
321	20240730	151100	3349926900	50500	50400	50600	50400	232
322	20240730	151000	3338214800	50500	50500	50500	50400	64
323	20240730	150900	3334983000	50500	50500	50500	50500	39
324	20240730	150800	3333013500	50500	50500	50500	50400	236
325	20240730	150700	3321100100	50500	50400	50500	50400	746
326	20240730	150600	3283498800	50400	50500	50500	50400	197
327	20240730	150500	3273557700	50500	50500	50500	50500	66
328	20240730	150400	3270224700	50600	50500	50600	50500	135
329	20240730	150300	3263405600	50500	50500	50500	50400	173
330	20240730	150200	3254669200	50500	50500	50500	50400	58
331	20240730	150100	3251744800	50400	50400	50500	50400	51
332	20240730	150000	3249173800	50400	50400	50500	50400	54
333	20240730	145900	3246451500	50400	50500	50500	50400	95
334	20240730	145800	3241662900	50400	50400	50500	50400	187
335	20240730	145700	3232237500	50500	50500	50500	50400	44
336	20240730	145600	3230017300	50500	50500	50500	50500	198
337	20240730	145500	3220018300	50500	50500	50600	50500	79
338	20240730	145400	3216028200	50500	50600	50600	50500	54
339	20240730	145300	3213300600	50500	50600	50600	50500	193
340	20240730	145200	3203548500	50500	50500	50600	50500	181
341	20240730	145100	3194407400	50500	50600	50600	50500	17
342	20240730	145000	3193547900	50500	50500	50600	50500	178
343	20240730	144900	3184558300	50500	50600	50600	50500	116
344	20240730	144800	3178696100	50500	50500	50600	50500	88
345	20240730	144700	3174250900	50500	50500	50600	50500	15
346	20240730	144600	3173492800	50500	50500	50600	50500	79
347	20240730	144500	3169502700	50500	50500	50600	50500	112
348	20240730	144400	3163842900	50500	50500	50600	50500	45
349	20240730	144300	3161569800	50500	50500	50500	50400	104
350	20240730	144200	3156323900	50500	50500	50500	50500	187
351	20240730	144100	3146880400	50600	50600	50600	50500	42
352	20240730	144000	3144758000	50500	50500	50600	50500	92
353	20240730	143900	3140111200	50500	50500	50600	50500	109
354	20240730	143800	3134606100	50500	50600	50600	50500	167
355	20240730	143700	3126167700	50500	50500	50600	50500	94
356	20240730	143600	3121418600	50500	50500	50600	50500	71
357	20240730	143500	3117832500	50500	50500	50600	50500	109
358	20240730	143400	3112325400	50600	50600	50600	50500	131
359	20240730	143300	3105698700	50500	50600	50600	50500	89
360	20240730	143200	3101203400	50500	50600	50600	50500	85
361	20240730	143100	3096910200	50500	50500	50600	50500	28
362	20240730	143000	3095495600	50500	50500	50600	50500	83
363	20240730	142900	3091303500	50600	50500	50600	50500	89
364	20240730	142800	3086808400	50600	50600	50600	50500	35
365	20240730	142700	3085040200	50600	50500	50600	50500	81
366	20240730	142600	3080947100	50600	50500	50600	50500	167
367	20240730	142500	3072504400	50500	50600	50600	50500	34
368	20240730	142400	3070787200	50500	50500	50600	50500	218
369	20240730	142300	3059778100	50500	50400	50600	50400	386
370	20240730	142200	3040314600	50500	50500	50500	50500	174
371	20240730	142100	3031527600	50500	50500	50500	50500	20
372	20240730	142000	3030517600	50500	50500	50600	50500	177
373	20240730	141900	3021578400	50600	50500	50600	50500	115
374	20240730	141800	3015766500	50600	50600	50600	50500	27
375	20240730	141700	3014401000	50500	50500	50600	50500	79
376	20240730	141600	3010410900	50500	50500	50600	50500	70
377	20240730	141500	3006875300	50500	50500	50600	50500	133
378	20240730	141400	3000158200	50600	50500	50600	50500	117
379	20240730	141300	2994248600	50400	50500	50500	50400	134
380	20240730	141200	2987485300	50500	50300	50600	50300	1061
381	20240730	141100	2933895500	50300	50300	50400	50300	109
382	20240730	141000	2928409100	50300	50300	50400	50300	78
383	20240730	140900	2924480200	50400	50300	50400	50300	91
384	20240730	140800	2919896500	50300	50300	50400	50300	25
385	20240730	140700	2918638400	50400	50400	50400	50300	166
386	20240730	140600	2910278200	50400	50400	50500	50300	89
387	20240730	140500	2905791400	50400	50400	50400	50400	18
388	20240730	140400	2904884200	50400	50300	50500	50300	870
389	20240730	140300	2860983900	50300	50300	50400	50300	72
390	20240730	140200	2857361700	50300	50400	50400	50300	22
391	20240730	140100	2856254400	50300	50300	50400	50300	186
392	20240730	140000	2846895700	50400	50300	50400	50300	100
393	20240730	135900	2841864100	50300	50300	50400	50300	63
394	20240730	135800	2838692900	50300	50300	50400	50300	97
395	20240730	135700	2833812600	50300	50400	50400	50300	114
396	20240730	135600	2828076100	50300	50300	50300	50300	84
397	20240730	135500	2823850900	50300	50200	50300	50200	60
398	20240730	135400	2820834300	50200	50200	50300	50200	75
399	20240730	135300	2817068500	50200	50200	50300	50200	84
400	20240730	135200	2812850300	50200	50200	50300	50200	67
401	20240730	135100	2809484300	50200	50300	50300	50200	84
402	20240730	135000	2805265400	50300	50300	50400	50300	65
403	20240730	134900	2801995600	50300	50300	50300	50300	170
404	20240730	134800	2793444600	50300	50300	50300	50200	158
405	20240730	134700	2785503500	50200	50200	50200	50200	90
406	20240730	134600	2780985500	50200	50200	50200	50200	31
407	20240730	134500	2779429300	50200	50200	50300	50200	100
408	20240730	134400	2774407700	50200	50200	50200	50200	71
409	20240730	134300	2770843500	50200	50300	50300	50200	116
410	20240730	134200	2765019600	50200	50300	50300	50200	51
411	20240730	134100	2762454900	50200	50200	50200	50200	98
412	20240730	134000	2757535300	50200	50200	50200	50200	104
413	20240730	133900	2752314500	50200	50200	50300	50200	66
414	20240730	133800	2749000800	50200	50300	50300	50200	87
415	20240730	133700	2744624900	50300	50400	50400	50300	117
416	20240730	133600	2738736500	50300	50300	50300	50300	236
417	20240730	133500	2726865700	50300	50300	50400	50300	108
418	20240730	133400	2721430200	50300	50400	50400	50300	117
419	20240730	133300	2715539600	50500	50400	50500	50400	24
420	20240730	133200	2714329300	50400	50400	50400	50400	161
421	20240730	133100	2706214900	50400	50500	50500	50400	120
422	20240730	133000	2700166400	50500	50400	50500	50400	94
423	20240730	132900	2695426700	50400	50500	50500	50400	35
424	20240730	132800	2693661600	50400	50400	50400	50400	94
425	20240730	132700	2688924000	50400	50400	50400	50300	315
426	20240730	132600	2673050600	50400	50500	50500	50400	28
427	20240730	132500	2671637400	50400	50600	50600	50400	72
428	20240730	132400	2668008400	50700	50500	50700	50400	73
429	20240730	132300	2664326200	50500	50300	50500	50300	110
430	20240730	132200	2658782400	50300	50300	50500	50300	97
431	20240730	132100	2653899900	50300	50300	50300	50300	56
432	20240730	132000	2651083100	50300	50400	50400	50300	12
433	20240730	131900	2650479100	50400	50400	50400	50300	380
434	20240730	131800	2631359900	50400	50500	50500	50400	17
435	20240730	131700	2630501500	50300	50400	50400	50300	94
436	20240730	131600	2625765000	50400	50400	50400	50400	130
437	20240730	131500	2619213000	50300	50400	50500	50300	73
438	20240730	131400	2615539300	50400	50400	50400	50400	72
439	20240730	131300	2611910500	50400	50400	50500	50400	40
440	20240730	131200	2609893900	50400	50500	50500	50400	68
441	20240730	131100	2606466000	50400	50500	50700	50300	165
442	20240730	131000	2598140800	50700	50300	50700	50300	262
443	20240730	130900	2584888900	50300	50300	50300	50300	113
444	20240730	130800	2579205000	50400	50300	50400	50300	62
445	20240730	130700	2576086200	50300	50300	50400	50300	469
446	20240730	130600	2552494500	50300	50300	50300	50300	94
447	20240730	130500	2547766300	50300	50300	50300	50300	70
448	20240730	130400	2544245300	50300	50300	50400	50300	62
449	20240730	130300	2541124600	50400	50400	50400	50400	12
450	20240730	130200	2540519800	50400	50400	50400	50300	73
451	20240730	130100	2536841500	50400	50300	50400	50300	141
452	20240730	130000	2529745900	50400	50400	50400	50400	18
453	20240730	125900	2528838700	50400	50400	50400	50400	79
454	20240730	125800	2524857100	50500	50500	50500	50400	108
455	20240730	125700	2519407600	50500	50500	50500	50500	27
456	20240730	125600	2518044100	50400	50400	50500	50300	167
457	20240730	125500	2509622300	50300	50500	50500	50300	85
458	20240730	125400	2505339300	50600	50300	50600	50300	1021
459	20240730	125300	2453884900	50200	50100	50200	50100	64
460	20240730	125200	2450673300	50100	50300	50300	50100	186
461	20240730	125100	2441347400	50100	50200	50300	50100	170
462	20240730	125000	2432814000	50200	50200	50300	50000	1680
463	20240730	124900	2348747800	50400	50500	50500	50100	3672
464	20240730	124800	2163950400	50500	50500	50500	50500	85
465	20240730	124700	2159657900	50500	50500	50600	50500	20
466	20240730	124600	2158647700	50500	50500	50600	50500	76
467	20240730	124500	2154809500	50500	50500	50500	50500	55
468	20240730	124400	2152032000	50600	50500	50600	50500	35
469	20240730	124300	2150263500	50500	50500	50600	50500	190
470	20240730	124200	2140658300	50500	50500	50600	50500	234
471	20240730	124100	2128841100	50500	50500	50500	50500	96
472	20240730	124000	2123993100	50500	50500	50600	50500	100
473	20240730	123900	2118942900	50500	50500	50500	50500	56
474	20240730	123800	2116114900	50500	50500	50500	50500	53
475	20240730	123700	2113438400	50500	50500	50500	50500	50
476	20240730	123600	2110913400	50500	50500	50500	50500	46
477	20240730	123500	2108590400	50600	50500	50600	50500	115
478	20240730	123400	2102777800	50500	50500	50500	50500	108
479	20240730	123300	2097323800	50500	50600	50600	50500	77
480	20240730	123200	2093433200	50500	50500	50500	50500	654
481	20240730	123100	2060406200	50500	50500	50600	50500	43
482	20240730	123000	2058233700	50600	50600	50600	50500	58
483	20240730	122900	2055303500	50500	50500	50600	50500	144
484	20240730	122800	2048028400	50500	50600	50600	50500	62
485	20240730	122700	2044895000	50600	50600	50600	50500	106
486	20240730	122600	2039532500	50600	50400	50600	50400	79
487	20240730	122500	2035543500	50400	50300	50400	50300	143
488	20240730	122400	2028341600	50400	50400	50400	50400	3
489	20240730	122300	2028190400	50400	50400	50400	50300	1704
490	20240730	122200	1942425100	50300	50400	50400	50300	274
491	20240730	122100	1928626600	50300	50500	50500	50300	2281
492	20240730	122000	1813538900	50600	50600	50700	50600	202
493	20240730	121900	1803315400	50600	50600	50600	50600	70
494	20240730	121800	1799773400	50600	50700	50700	50600	43
495	20240730	121700	1797597300	50800	50800	50800	50600	81
496	20240730	121600	1793495500	50800	50700	50800	50600	131
497	20240730	121500	1786861900	50600	50600	50700	50600	58
498	20240730	121400	1783926000	50700	50800	50800	50700	33
499	20240730	121300	1782252800	50700	50800	50800	50700	224
500	20240730	121200	1770893900	50700	50600	50700	50600	102
501	20240730	121100	1765729800	50600	50700	50700	50600	34
502	20240730	121000	1764008200	50800	50700	50800	50600	80
503	20240730	120900	1759958100	50600	50700	50700	50600	24
504	20240730	120800	1758742300	50700	50600	50700	50600	89
505	20240730	120700	1754233800	50600	50600	50600	50600	155
506	20240730	120600	1746390800	50600	50600	50600	50500	86
507	20240730	120500	1742039300	50500	50600	50600	50500	99
508	20240730	120400	1737036600	50600	50500	50600	50500	139
509	20240730	120300	1730010500	50600	50700	50700	50600	201
510	20240730	120200	1719839500	50600	50700	50700	50600	31
511	20240730	120100	1718270700	50600	50700	50700	50600	122
512	20240730	120000	1712097100	50600	50600	50600	50600	642
513	20240730	115900	1679611900	50700	50600	50700	50600	263
514	20240730	115800	1666304000	50700	50700	50700	50700	57
515	20240730	115700	1663414100	50700	50700	50700	50600	412
516	20240730	115600	1642545900	50700	50800	50800	50600	1158
517	20240730	115500	1583867900	50700	50800	50800	50700	627
518	20240730	115400	1552067900	50800	50800	50800	50800	42
519	20240730	115300	1549934300	50800	50800	50800	50700	247
520	20240730	115200	1537396400	50800	50800	50800	50800	1308
521	20240730	115100	1470950000	50800	50800	50800	50800	66
522	20240730	115000	1467597200	50800	50800	50800	50800	53
523	20240730	114900	1464904800	50900	50800	50900	50800	27
524	20240730	114800	1463533100	50900	50900	50900	50900	157
525	20240730	114700	1455541800	50800	50900	51000	50800	113
526	20240730	114600	1449794100	50900	50900	51000	50900	736
527	20240730	114500	1412330200	50900	50900	50900	50900	172
528	20240730	114400	1403575400	50900	50900	50900	50900	58
529	20240730	114300	1400623200	51000	50900	51000	50900	78
530	20240730	114200	1396652200	50900	50900	51000	50900	162
531	20240730	114100	1388391700	50900	50900	50900	50900	61
532	20240730	114000	1385286800	50900	50900	50900	50900	193
533	20240730	113900	1375463100	51000	51000	51000	50900	91
534	20240730	113800	1370824200	51000	51000	51000	51000	217
535	20240730	113700	1359757200	51000	51000	51000	51000	111
536	20240730	113600	1354096200	51000	51100	51100	51000	39
537	20240730	113500	1352104100	51000	51000	51100	51000	250
538	20240730	113400	1339350400	51000	51000	51000	51000	61
539	20240730	113300	1336239400	51000	51000	51100	51000	82
540	20240730	113200	1332055500	51100	51000	51100	51000	11
541	20240730	113100	1331494200	51100	51100	51100	51000	165
542	20240730	113000	1323069700	51100	51000	51100	51000	96
543	20240730	112900	1318170700	51100	51000	51100	51000	41
544	20240730	112800	1316077500	51000	51000	51000	51000	62
545	20240730	112700	1312915500	51000	51000	51100	51000	64
546	20240730	112600	1309647000	51100	51100	51100	51100	223
547	20240730	112500	1298251700	51100	51100	51100	51000	122
548	20240730	112400	1292019100	51200	51100	51200	51100	58
549	20240730	112300	1289054800	51100	51000	51100	51000	79
550	20240730	112200	1285019800	51100	51000	51100	51000	83
551	20240730	112100	1280784400	51000	51000	51100	51000	114
552	20240730	112000	1274969600	51000	51000	51100	51000	42
553	20240730	111900	1272825600	51200	51000	51200	51000	27
554	20240730	111800	1271448300	51100	51100	51200	51100	282
555	20240730	111700	1257035100	51100	51100	51100	51000	83
556	20240730	111600	1252795500	51200	51100	51200	51100	16
557	20240730	111500	1251977800	51200	51100	51300	51000	506
558	20240730	111400	1226170800	51100	51100	51100	51000	189
559	20240730	111300	1216515800	51100	51000	51300	51000	69
560	20240730	111200	1212983200	51000	51100	51100	51000	86
561	20240730	111100	1208589600	51100	51100	51100	51100	58
562	20240730	111000	1205625800	51100	51200	51200	51000	2033
563	20240730	110900	1101850400	51300	51500	51500	51300	7
564	20240730	110800	1101490700	51100	51100	51600	51100	1458
565	20240730	110700	1026691400	51100	51100	51100	51100	0
566	20240730	110600	1026691400	51100	51100	51100	51100	280
567	20240730	110500	1012383400	51100	51100	51100	51100	52
568	20240730	110400	1009726200	51000	51100	51100	51000	218
569	20240730	110300	998588500	51200	51100	51200	51000	148
570	20240730	110200	991027500	51100	51100	51100	51000	315
571	20240730	110100	974960500	51100	51100	51200	51000	179
572	20240730	110000	965812900	51000	51100	51100	51000	41
573	20240730	105900	963719300	51000	51100	51200	51000	356
574	20240730	105800	945540700	51200	51100	51200	51100	787
575	20240730	105700	905322800	51100	51200	51200	51100	99
576	20240730	105600	900256300	51200	51200	51300	51200	76
577	20240730	105500	896364000	51300	51100	51300	51100	85
578	20240730	105400	892011900	51200	51100	51200	51100	1271
579	20240730	105300	826990000	51100	51200	51200	51100	395
580	20240730	105200	806775600	51200	51200	51300	51200	117
581	20240730	105100	800785100	51300	51300	51300	51200	62
582	20240730	105000	797609900	51300	51200	51300	51200	542
583	20240730	104900	769856000	51300	51300	51400	51300	81
584	20240730	104800	765695600	51400	51300	51400	51300	91
585	20240730	104700	761026200	51300	51300	51300	51300	7
586	20240730	104600	760667100	51400	51300	51500	51300	78
587	20240730	104500	756664400	51300	51300	51400	51300	105
588	20240730	104400	751277800	51300	51300	51400	51300	38
589	20240730	104300	749326300	51400	51300	51400	51300	45
590	20240730	104200	747017700	51300	51500	51500	51300	325
591	20240730	104100	730341900	51500	51300	51500	51300	67
592	20240730	104000	726903000	51300	51400	51400	51300	58
593	20240730	103900	723927300	51300	51500	51500	51300	103
594	20240730	103800	718642800	51300	51300	51300	51300	64
595	20240730	103700	715359600	51400	51300	51400	51200	177
596	20240730	103600	706295900	51200	51300	51400	51200	78
597	20240730	103500	702296500	51300	51300	51300	51300	45
598	20240730	103400	699988000	51300	51300	51400	51300	47
599	20240730	103300	697576800	51300	51300	51300	51200	67
600	20240730	103200	694141200	51600	51300	51600	51200	66
601	20240730	103100	690750400	51300	51300	51300	51200	26
602	20240730	103000	689417800	51300	51400	51400	51300	94
603	20240730	102900	684595100	51300	51400	51400	51300	145
604	20240730	102800	677152100	51400	51400	51400	51400	19
605	20240730	102700	676175500	51400	51400	51500	51400	66
606	20240730	102600	672782100	51400	51400	51400	51400	10
607	20240730	102500	672268100	51400	51400	51400	51400	7
608	20240730	102400	671908300	51400	51400	51500	51400	40
609	20240730	102300	669852100	51400	51400	51500	51400	31
610	20240730	102200	668255800	51300	51300	51300	51300	17
611	20240730	102100	667383700	51300	51300	51300	51300	24
612	20240730	102000	666152500	51300	51500	51500	51300	11
613	20240730	101900	665588000	51400	51300	51400	51300	10
614	20240730	101800	665074300	51300	51200	51400	51200	205
615	20240730	101700	654541100	51200	51300	51300	51200	551
616	20240730	101600	626321000	51300	51300	51400	51200	1613
617	20240730	101500	543631000	51400	51300	51400	51300	52
618	20240730	101400	540960500	51400	51400	51400	51400	108
619	20240730	101300	535409300	51400	51500	51500	51400	169
620	20240730	101200	526722300	51400	51400	51400	51400	25
621	20240730	101100	525437300	51500	51500	51500	51400	202
622	20240730	101000	515034400	51500	51500	51500	51500	118
623	20240730	100900	508957400	51600	51600	51600	51500	62
624	20240730	100800	505760300	51500	51500	51500	51500	21
625	20240730	100700	504678800	51500	51500	51600	51500	109
626	20240730	100600	499063700	51400	51500	51500	51400	498
627	20240730	100500	473455400	51500	51500	51500	51500	10
628	20240730	100400	472940400	51500	51500	51500	51500	28
629	20240730	100300	471498400	51500	51600	51600	51500	23
630	20240730	100200	470313700	51500	51500	51500	51500	13
631	20240730	100100	469644200	51500	51600	51600	51500	18
632	20240730	100000	468716100	51600	51600	51600	51500	40
633	20240730	095900	466655400	51600	51600	51600	51600	9
634	20240730	095800	466191000	51500	51500	51500	51500	32
635	20240730	095700	464543000	51500	51500	51600	51500	93
636	20240730	095600	459753100	51500	51700	51700	51500	20
637	20240730	095500	458721100	51700	51700	51700	51600	27
638	20240730	095400	457326000	51600	51600	51600	51500	38
639	20240730	095300	455367700	51700	51500	51700	51500	20
640	20240730	095200	454334200	51500	51600	51600	51400	189
641	20240730	095100	444601600	51600	51500	51600	51500	88
642	20240730	095000	440061600	51600	51600	51600	51600	164
643	20240730	094900	431599200	51600	51600	51700	51600	98
644	20240730	094800	426540800	51500	51500	51500	51400	190
645	20240730	094700	416759000	51400	51500	51500	51400	33
646	20240730	094600	415059800	51500	51300	51500	51300	86
647	20240730	094500	410639600	51300	51400	51400	51300	478
648	20240730	094400	386083100	51400	51500	51500	51400	110
649	20240730	094300	380419100	51400	51500	51500	51400	155
650	20240730	094200	372440500	51500	51500	51500	51400	47
651	20240730	094100	370022600	51400	51500	51500	51400	172
652	20240730	094000	361166900	51500	51500	51500	51500	103
653	20240730	093900	355862400	51500	51600	51600	51500	38
654	20240730	093800	353905000	51700	51600	51700	51600	52
655	20240730	093700	351218100	51600	51600	51600	51600	38
656	20240730	093600	349257300	51600	51600	51600	51600	73
657	20240730	093500	345490500	51600	51600	51600	51600	0
658	20240730	093400	345490500	51600	51600	51600	51600	238
659	20240730	093300	333209700	51600	51600	51600	51600	14
660	20240730	093200	332487300	51700	51700	51700	51700	102
661	20240730	093100	327213900	51700	51700	51800	51700	92
662	20240730	093000	322455000	51600	51700	51700	51600	172
663	20240730	092900	313578800	51600	51600	51600	51600	11
664	20240730	092800	313011200	51600	51600	51700	51600	48
665	20240730	092700	310534200	51700	51600	51700	51600	50
666	20240730	092600	307951500	51700	51600	51700	51600	110
667	20240730	092500	302265700	51700	51700	51700	51700	67
668	20240730	092400	298801800	51700	51600	51700	51600	587
669	20240730	092300	268501200	51700	51700	51800	51700	121
670	20240730	092200	262245400	51600	51700	51800	51600	71
671	20240730	092100	258574300	51500	51500	51600	51500	84
672	20240730	092000	254245200	51500	51500	51500	51400	314
673	20240730	091900	238080300	51500	51500	51500	51500	10
674	20240730	091800	237565300	51500	51600	51600	51500	30
675	20240730	091700	236019800	51600	51400	51600	51300	378
676	20240730	091600	216561200	51300	51300	51300	51300	18
677	20240730	091500	215637800	51300	51300	51400	51300	63
678	20240730	091400	212402700	51300	51400	51400	51300	478
679	20240730	091300	187835100	51400	51500	51500	51400	80
680	20240730	091200	183717900	51500	51400	51500	51400	293
681	20240730	091100	168634500	51400	51500	51500	51400	723
682	20240730	091000	131410400	51500	51800	51800	51500	356
683	20240730	090900	113006300	51700	51700	51700	51700	24
684	20240730	090800	111765500	51700	51700	51700	51700	10
685	20240730	090700	111248500	51700	51500	51700	51500	108
686	20240730	090600	105671000	51600	51700	51700	51500	34
687	20240730	090500	103917300	51700	51500	51700	51500	81
688	20240730	090400	99743000	51500	51500	51700	51400	392
689	20240730	090300	79530100	51500	51500	51500	51500	22
690	20240730	090200	78397100	51500	51500	51500	51300	770
691	20240730	090100	38819700	51500	51500	51600	51500	123
692	20240730	090000	32482800	51600	51200	51600	51200	617