KissMeData/086520/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	195500	110941221000	96100	96100	96100	96100	14885
3	20240730	195400	110941221000	96100	96100	96100	96100	0
4	20240730	195300	110941221000	96100	96100	96100	96100	0
5	20240730	195200	110941221000	96100	96100	96100	96100	0
6	20240730	195100	110941221000	96100	96100	96100	96100	0
7	20240730	195000	110941221000	96100	96100	96100	96100	0
8	20240730	194900	110941221000	96100	96100	96100	96100	0
9	20240730	194800	110941221000	96100	96100	96100	96100	0
10	20240730	194700	110941221000	96100	96100	96100	96100	0
11	20240730	194600	110941221000	96100	96100	96100	96100	0
12	20240730	194500	110941221000	96100	96100	96100	96100	0
13	20240730	194400	110941221000	96100	96100	96100	96100	0
14	20240730	194300	110941221000	96100	96100	96100	96100	0
15	20240730	194200	110941221000	96100	96100	96100	96100	0
16	20240730	194100	110941221000	96100	96100	96100	96100	0
17	20240730	194000	110941221000	96100	96100	96100	96100	0
18	20240730	193900	110941221000	96100	96100	96100	96100	0
19	20240730	193800	110941221000	96100	96100	96100	96100	0
20	20240730	193700	110941221000	96100	96100	96100	96100	0
21	20240730	193600	110941221000	96100	96100	96100	96100	0
22	20240730	193500	110941221000	96100	96100	96100	96100	0
23	20240730	193400	110941221000	96100	96100	96100	96100	0
24	20240730	193300	110941221000	96100	96100	96100	96100	0
25	20240730	193200	110941221000	96100	96100	96100	96100	0
26	20240730	193100	110941221000	96100	96100	96100	96100	0
27	20240730	193000	110941221000	96100	96100	96100	96100	0
28	20240730	192900	110941221000	96100	96100	96100	96100	0
29	20240730	192800	110941221000	96100	96100	96100	96100	0
30	20240730	192700	110941221000	96100	96100	96100	96100	0
31	20240730	192600	110941221000	96100	96100	96100	96100	0
32	20240730	192500	110941221000	96100	96100	96100	96100	14885
33	20240730	192400	110941221000	96100	96100	96100	96100	0
34	20240730	192300	110941221000	96100	96100	96100	96100	0
35	20240730	192200	110941221000	96100	96100	96100	96100	0
36	20240730	192100	110941221000	96100	96100	96100	96100	0
37	20240730	192000	110941221000	96100	96100	96100	96100	0
38	20240730	191900	110941221000	96100	96100	96100	96100	0
39	20240730	191800	110941221000	96100	96100	96100	96100	0
40	20240730	191700	110941221000	96100	96100	96100	96100	0
41	20240730	191600	110941221000	96100	96100	96100	96100	0
42	20240730	191500	110941221000	96100	96100	96100	96100	0
43	20240730	191400	110941221000	96100	96100	96100	96100	0
44	20240730	191300	110941221000	96100	96100	96100	96100	0
45	20240730	191200	110941221000	96100	96100	96100	96100	0
46	20240730	191100	110941221000	96100	96100	96100	96100	0
47	20240730	191000	110941221000	96100	96100	96100	96100	0
48	20240730	190900	110941221000	96100	96100	96100	96100	0
49	20240730	190800	110941221000	96100	96100	96100	96100	0
50	20240730	190700	110941221000	96100	96100	96100	96100	0
51	20240730	190600	110941221000	96100	96100	96100	96100	0
52	20240730	190500	110941221000	96100	96100	96100	96100	0
53	20240730	190400	110941221000	96100	96100	96100	96100	0
54	20240730	190300	110941221000	96100	96100	96100	96100	0
55	20240730	190200	110941221000	96100	96100	96100	96100	0
56	20240730	190100	110941221000	96100	96100	96100	96100	0
57	20240730	190000	110941221000	96100	96100	96100	96100	0
58	20240730	185900	110941221000	96100	96100	96100	96100	0
59	20240730	185800	110941221000	96100	96100	96100	96100	0
60	20240730	185700	110941221000	96100	96100	96100	96100	0
61	20240730	185600	110941221000	96100	96100	96100	96100	0
62	20240730	185500	110941221000	96100	96100	96100	96100	14885
63	20240730	185400	110941221000	96100	96100	96100	96100	0
64	20240730	185300	110941221000	96100	96100	96100	96100	0
65	20240730	185200	110941221000	96100	96100	96100	96100	0
66	20240730	185100	110941221000	96100	96100	96100	96100	0
67	20240730	185000	110941221000	96100	96100	96100	96100	0
68	20240730	184900	110941221000	96100	96100	96100	96100	0
69	20240730	184800	110941221000	96100	96100	96100	96100	0
70	20240730	184700	110941221000	96100	96100	96100	96100	0
71	20240730	184600	110941221000	96100	96100	96100	96100	0
72	20240730	184500	110941221000	96100	96100	96100	96100	0
73	20240730	184400	110941221000	96100	96100	96100	96100	0
74	20240730	184300	110941221000	96100	96100	96100	96100	0
75	20240730	184200	110941221000	96100	96100	96100	96100	0
76	20240730	184100	110941221000	96100	96100	96100	96100	0
77	20240730	184000	110941221000	96100	96100	96100	96100	0
78	20240730	183900	110941221000	96100	96100	96100	96100	0
79	20240730	183800	110941221000	96100	96100	96100	96100	0
80	20240730	183700	110941221000	96100	96100	96100	96100	0
81	20240730	183600	110941221000	96100	96100	96100	96100	0
82	20240730	183500	110941221000	96100	96100	96100	96100	0
83	20240730	183400	110941221000	96100	96100	96100	96100	0
84	20240730	183300	110941221000	96100	96100	96100	96100	0
85	20240730	183200	110941221000	96100	96100	96100	96100	0
86	20240730	183100	110941221000	96100	96100	96100	96100	0
87	20240730	183000	110941221000	96100	96100	96100	96100	0
88	20240730	182900	110941221000	96100	96100	96100	96100	0
89	20240730	182800	110941221000	96100	96100	96100	96100	0
90	20240730	182700	110941221000	96100	96100	96100	96100	0
91	20240730	182600	110941221000	96100	96100	96100	96100	0
92	20240730	182500	110941221000	96100	96100	96100	96100	14885
93	20240730	182400	110941221000	96100	96100	96100	96100	0
94	20240730	182300	110941221000	96100	96100	96100	96100	0
95	20240730	182200	110941221000	96100	96100	96100	96100	0
96	20240730	182100	110941221000	96100	96100	96100	96100	0
97	20240730	182000	110941221000	96100	96100	96100	96100	0
98	20240730	181900	110941221000	96100	96100	96100	96100	0
99	20240730	181800	110941221000	96100	96100	96100	96100	0
100	20240730	181700	110941221000	96100	96100	96100	96100	0
101	20240730	181600	110941221000	96100	96100	96100	96100	0
102	20240730	181500	110941221000	96100	96100	96100	96100	0
103	20240730	181400	110941221000	96100	96100	96100	96100	0
104	20240730	181300	110941221000	96100	96100	96100	96100	0
105	20240730	181200	110941221000	96100	96100	96100	96100	0
106	20240730	181100	110941221000	96100	96100	96100	96100	0
107	20240730	181000	110941221000	96100	96100	96100	96100	0
108	20240730	180900	110941221000	96100	96100	96100	96100	0
109	20240730	180800	110941221000	96100	96100	96100	96100	0
110	20240730	180700	110941221000	96100	96100	96100	96100	0
111	20240730	180600	110941221000	96100	96100	96100	96100	0
112	20240730	180500	110941221000	96100	96100	96100	96100	0
113	20240730	180400	110941221000	96100	96100	96100	96100	0
114	20240730	180300	110941221000	96100	96100	96100	96100	0
115	20240730	180200	110941221000	96100	96100	96100	96100	0
116	20240730	180100	110941221000	96100	96100	96100	96100	0
117	20240730	180000	110941221000	96100	96100	96100	96100	0
118	20240730	175900	110941221000	96100	96100	96100	96100	0
119	20240730	175800	110941221000	96100	96100	96100	96100	0
120	20240730	175700	110941221000	96100	96100	96100	96100	0
121	20240730	175600	110941221000	96100	96100	96100	96100	0
122	20240730	175500	110941221000	96100	96100	96100	96100	14885
123	20240730	175400	110941221000	96100	96100	96100	96100	0
124	20240730	175300	110941221000	96100	96100	96100	96100	0
125	20240730	175200	110941221000	96100	96100	96100	96100	0
126	20240730	175100	110941221000	96100	96100	96100	96100	0
127	20240730	175000	110941221000	96100	96100	96100	96100	0
128	20240730	174900	110941221000	96100	96100	96100	96100	0
129	20240730	174800	110941221000	96100	96100	96100	96100	0
130	20240730	174700	110941221000	96100	96100	96100	96100	0
131	20240730	174600	110941221000	96100	96100	96100	96100	0
132	20240730	174500	110941221000	96100	96100	96100	96100	0
133	20240730	174400	110941221000	96100	96100	96100	96100	0
134	20240730	174300	110941221000	96100	96100	96100	96100	0
135	20240730	174200	110941221000	96100	96100	96100	96100	0
136	20240730	174100	110941221000	96100	96100	96100	96100	0
137	20240730	174000	110941221000	96100	96100	96100	96100	0
138	20240730	173900	110941221000	96100	96100	96100	96100	0
139	20240730	173800	110941221000	96100	96100	96100	96100	0
140	20240730	173700	110941221000	96100	96100	96100	96100	0
141	20240730	173600	110941221000	96100	96100	96100	96100	0
142	20240730	173500	110941221000	96100	96100	96100	96100	0
143	20240730	173400	110941221000	96100	96100	96100	96100	0
144	20240730	173300	110941221000	96100	96100	96100	96100	0
145	20240730	173200	110941221000	96100	96100	96100	96100	0
146	20240730	173100	110941221000	96100	96100	96100	96100	0
147	20240730	173000	110941221000	96100	96100	96100	96100	0
148	20240730	172900	110941221000	96100	96100	96100	96100	0
149	20240730	172800	110941221000	96100	96100	96100	96100	0
150	20240730	172700	110941221000	96100	96100	96100	96100	0
151	20240730	172600	110941221000	96100	96100	96100	96100	0
152	20240730	172500	110941221000	96100	96100	96100	96100	14885
153	20240730	172400	110941221000	96100	96100	96100	96100	0
154	20240730	172300	110941221000	96100	96100	96100	96100	0
155	20240730	172200	110941221000	96100	96100	96100	96100	0
156	20240730	172100	110941221000	96100	96100	96100	96100	0
157	20240730	172000	110941221000	96100	96100	96100	96100	0
158	20240730	171900	110941221000	96100	96100	96100	96100	0
159	20240730	171800	110941221000	96100	96100	96100	96100	0
160	20240730	171700	110941221000	96100	96100	96100	96100	0
161	20240730	171600	110941221000	96100	96100	96100	96100	0
162	20240730	171500	110941221000	96100	96100	96100	96100	0
163	20240730	171400	110941221000	96100	96100	96100	96100	0
164	20240730	171300	110941221000	96100	96100	96100	96100	0
165	20240730	171200	110941221000	96100	96100	96100	96100	0
166	20240730	171100	110941221000	96100	96100	96100	96100	0
167	20240730	171000	110941221000	96100	96100	96100	96100	0
168	20240730	170900	110941221000	96100	96100	96100	96100	0
169	20240730	170800	110941221000	96100	96100	96100	96100	0
170	20240730	170700	110941221000	96100	96100	96100	96100	0
171	20240730	170600	110941221000	96100	96100	96100	96100	0
172	20240730	170500	110941221000	96100	96100	96100	96100	0
173	20240730	170400	110941221000	96100	96100	96100	96100	0
174	20240730	170300	110941221000	96100	96100	96100	96100	0
175	20240730	170200	110941221000	96100	96100	96100	96100	0
176	20240730	170100	110941221000	96100	96100	96100	96100	0
177	20240730	170000	110941221000	96100	96100	96100	96100	0
178	20240730	165900	110941221000	96100	96100	96100	96100	0
179	20240730	165800	110941221000	96100	96100	96100	96100	0
180	20240730	165700	110941221000	96100	96100	96100	96100	0
181	20240730	165600	110941221000	96100	96100	96100	96100	0
182	20240730	165500	110941221000	96100	96100	96100	96100	14885
183	20240730	165400	110941221000	96100	96100	96100	96100	0
184	20240730	165300	110941221000	96100	96100	96100	96100	0
185	20240730	165200	110941221000	96100	96100	96100	96100	0
186	20240730	165100	110941221000	96100	96100	96100	96100	0
187	20240730	165000	110941221000	96100	96100	96100	96100	0
188	20240730	164900	110941221000	96100	96100	96100	96100	0
189	20240730	164800	110941221000	96100	96100	96100	96100	0
190	20240730	164700	110941221000	96100	96100	96100	96100	0
191	20240730	164600	110941221000	96100	96100	96100	96100	0
192	20240730	164500	110941221000	96100	96100	96100	96100	0
193	20240730	164400	110941221000	96100	96100	96100	96100	0
194	20240730	164300	110941221000	96100	96100	96100	96100	0
195	20240730	164200	110941221000	96100	96100	96100	96100	0
196	20240730	164100	110941221000	96100	96100	96100	96100	0
197	20240730	164000	110941221000	96100	96100	96100	96100	0
198	20240730	163900	110941221000	96100	96100	96100	96100	0
199	20240730	163800	110941221000	96100	96100	96100	96100	0
200	20240730	163700	110941221000	96100	96100	96100	96100	0
201	20240730	163600	110941221000	96100	96100	96100	96100	0
202	20240730	163500	110941221000	96100	96100	96100	96100	0
203	20240730	163400	110941221000	96100	96100	96100	96100	0
204	20240730	163300	110941221000	96100	96100	96100	96100	0
205	20240730	163200	110941221000	96100	96100	96100	96100	0
206	20240730	163100	110941221000	96100	96100	96100	96100	0
207	20240730	163000	110941221000	96100	96100	96100	96100	0
208	20240730	162900	110941221000	96100	96100	96100	96100	0
209	20240730	162800	110941221000	96100	96100	96100	96100	0
210	20240730	162700	110941221000	96100	96100	96100	96100	0
211	20240730	162600	110941221000	96100	96100	96100	96100	0
212	20240730	162500	110941221000	96100	96100	96100	96100	14885
213	20240730	162400	110941221000	96100	96100	96100	96100	0
214	20240730	162300	110941221000	96100	96100	96100	96100	0
215	20240730	162200	110941221000	96100	96100	96100	96100	0
216	20240730	162100	110941221000	96100	96100	96100	96100	0
217	20240730	162000	110941221000	96100	96100	96100	96100	0
218	20240730	161900	110941221000	96100	96100	96100	96100	0
219	20240730	161800	110941221000	96100	96100	96100	96100	0
220	20240730	161700	110941221000	96100	96100	96100	96100	0
221	20240730	161600	110941221000	96100	96100	96100	96100	0
222	20240730	161500	110941221000	96100	96100	96100	96100	0
223	20240730	161400	110941221000	96100	96100	96100	96100	0
224	20240730	161300	110941221000	96100	96100	96100	96100	0
225	20240730	161200	110941221000	96100	96100	96100	96100	0
226	20240730	161100	110941221000	96100	96100	96100	96100	0
227	20240730	161000	110941221000	96100	96100	96100	96100	0
228	20240730	160900	110941221000	96100	96100	96100	96100	0
229	20240730	160800	110941221000	96100	96100	96100	96100	0
230	20240730	160700	110941221000	96100	96100	96100	96100	0
231	20240730	160600	110941221000	96100	96100	96100	96100	0
232	20240730	160500	110941221000	96100	96100	96100	96100	0
233	20240730	160400	110941221000	96100	96100	96100	96100	0
234	20240730	160300	110941221000	96100	96100	96100	96100	0
235	20240730	160200	110941221000	96100	96100	96100	96100	0
236	20240730	160100	110941221000	96100	96100	96100	96100	0
237	20240730	160000	110941221000	96100	96100	96100	96100	0
238	20240730	155900	110941221000	96100	96100	96100	96100	0
239	20240730	155800	110941221000	96100	96100	96100	96100	0
240	20240730	155700	110941221000	96100	96100	96100	96100	0
241	20240730	155600	110941221000	96100	96100	96100	96100	0
242	20240730	155500	110941221000	96100	96100	96100	96100	14885
243	20240730	155400	110941221000	96100	96100	96100	96100	0
244	20240730	155300	110941221000	96100	96100	96100	96100	0
245	20240730	155200	110941221000	96100	96100	96100	96100	0
246	20240730	155100	110941221000	96100	96100	96100	96100	0
247	20240730	155000	110941221000	96100	96100	96100	96100	0
248	20240730	154900	110941221000	96100	96100	96100	96100	0
249	20240730	154800	110941221000	96100	96100	96100	96100	0
250	20240730	154700	110941221000	96100	96100	96100	96100	0
251	20240730	154600	110941221000	96100	96100	96100	96100	0
252	20240730	154500	110941221000	96100	96100	96100	96100	0
253	20240730	154400	110941221000	96100	96100	96100	96100	0
254	20240730	154300	110941221000	96100	96100	96100	96100	0
255	20240730	154200	110941221000	96100	96100	96100	96100	0
256	20240730	154100	110941221000	96100	96100	96100	96100	0
257	20240730	154000	110941221000	96100	96100	96100	96100	0
258	20240730	153900	110941221000	96100	96100	96100	96100	0
259	20240730	153800	110941221000	96100	96100	96100	96100	0
260	20240730	153700	110941221000	96100	96100	96100	96100	0
261	20240730	153600	110941221000	96100	96100	96100	96100	0
262	20240730	153500	110941221000	96100	96100	96100	96100	0
263	20240730	153400	110941221000	96100	96100	96100	96100	0
264	20240730	153300	110941221000	96100	96100	96100	96100	0
265	20240730	153200	110941221000	96100	96100	96100	96100	0
266	20240730	153100	110941221000	96100	96100	96100	96100	0
267	20240730	153000	110941221000	96100	96100	96100	96100	14885
268	20240730	152900	109510772500	96200	96200	96200	96200	0
269	20240730	152800	109510772500	96200	96200	96200	96200	0
270	20240730	152700	109510772500	96200	96200	96200	96200	0
271	20240730	152600	109510772500	96200	96200	96200	96200	0
272	20240730	152500	109510772500	96200	96200	96200	96200	0
273	20240730	152400	109510772500	96200	96200	96200	96200	0
274	20240730	152300	109510772500	96200	96200	96200	96200	0
275	20240730	152200	109510772500	96200	96200	96200	96200	0
276	20240730	152100	109510772500	96200	96200	96200	96200	0
277	20240730	152000	109510772500	96200	96200	96200	96200	0
278	20240730	151900	109510772500	96200	96300	96300	96200	2177
279	20240730	151800	109301269100	96200	96200	96300	96100	3438
280	20240730	151700	108970479800	96100	96200	96200	96100	1293
281	20240730	151600	108846168000	96100	96200	96300	96100	2381
282	20240730	151500	108617126300	96200	96300	96300	96200	5372
283	20240730	151400	108099995600	96300	96300	96300	96200	1345
284	20240730	151300	107970582100	96200	96300	96300	96100	1475
285	20240730	151200	107828684800	96200	96200	96300	96100	871
286	20240730	151100	107744909700	96100	96200	96200	96000	2020
287	20240730	151000	107550760200	96200	96300	96300	96100	688
288	20240730	150900	107484580700	96300	96200	96300	96200	1318
289	20240730	150800	107357788200	96300	96300	96400	96200	1637
290	20240730	150700	107200159300	96300	96400	96400	96300	2664
291	20240730	150600	106943374400	96400	96400	96400	96300	2129
292	20240730	150500	106738156000	96400	96200	96500	96200	2465
293	20240730	150400	106500539000	96200	96200	96300	96100	1600
294	20240730	150300	106346575900	96300	96200	96300	96100	653
295	20240730	150200	106283731400	96100	96200	96200	96000	1758
296	20240730	150100	106114789600	96100	96300	96300	96100	1354
297	20240730	150000	105984476300	96300	96100	96300	96100	675
298	20240730	145900	105919528400	96100	96100	96200	96100	1711
299	20240730	145800	105755037900	96000	96000	96100	96000	157
300	20240730	145700	105739957900	96000	96000	96100	95900	1681
301	20240730	145600	105578582200	96000	96000	96000	95900	433
302	20240730	145500	105537018100	96000	95900	96000	95900	271
303	20240730	145400	105511014500	95900	96000	96000	95900	333
304	20240730	145300	105479059900	96000	96000	96000	95900	526
305	20240730	145200	105428566600	96000	96000	96000	95900	640
306	20240730	145100	105367127100	96100	96000	96100	95900	966
307	20240730	145000	105274380300	96000	96000	96200	95900	1960
308	20240730	144900	105086217400	96000	96000	96100	95900	694
309	20240730	144800	105019595800	96000	96100	96100	96000	1392
310	20240730	144700	104885923100	96000	95900	96100	95900	1206
311	20240730	144600	104770156800	95900	95900	96000	95900	232
312	20240730	144500	104747889300	95900	96000	96000	95900	903
313	20240730	144400	104661281800	96000	95900	96000	95900	612
314	20240730	144300	104602566000	95900	95900	96000	95900	513
315	20240730	144200	104553359300	95900	95900	96000	95800	971
316	20240730	144100	104460221000	95900	95900	96000	95800	214
317	20240730	144000	104439691600	95900	95700	95900	95700	1475
318	20240730	143900	104298346800	95800	95700	95800	95600	512
319	20240730	143800	104249343500	95700	95600	95700	95500	686
320	20240730	143700	104183739800	95600	95600	95600	95500	987
321	20240730	143600	104089436000	95600	95500	95700	95500	2854
322	20240730	143500	103816558100	95500	95300	95600	95200	14539
323	20240730	143400	102430780100	95300	95400	95400	95300	2213
324	20240730	143300	102219730900	95400	95500	95600	95300	3337
325	20240730	143200	101901175200	95500	95600	95700	95500	2038
326	20240730	143100	101706415900	95600	95800	95800	95600	2929
327	20240730	143000	101426183200	95700	95900	95900	95700	534
328	20240730	142900	101375028300	95800	95700	95800	95700	808
329	20240730	142800	101297668200	95800	95700	95800	95700	1747
330	20240730	142700	101130386500	95700	95900	95900	95700	1664
331	20240730	142600	100971018100	95800	95800	95900	95800	520
332	20240730	142500	100921152800	95900	95800	95900	95800	1431
333	20240730	142400	100783991700	95800	95800	95900	95800	214
334	20240730	142300	100763483300	95800	95800	95900	95800	1548
335	20240730	142200	100615184700	95800	95900	95900	95700	2476
336	20240730	142100	100377984300	95900	96000	96000	95800	1113
337	20240730	142000	100271260200	95900	96000	96000	95900	966
338	20240730	141900	100178618300	95900	96000	96200	95900	2030
339	20240730	141800	99983855800	96000	96200	96200	96000	1200
340	20240730	141700	99868570200	96300	96300	96300	96100	1219
341	20240730	141600	99751324100	96300	96200	96300	96200	685
342	20240730	141500	99685372300	96300	96200	96300	96200	227
343	20240730	141400	99663516600	96200	96100	96200	96100	341
344	20240730	141300	99630713100	96100	96100	96200	96000	1061
345	20240730	141200	99528799700	96100	96100	96100	96000	627
346	20240730	141100	99468569200	96000	96000	96100	95900	1048
347	20240730	141000	99367967800	96000	96000	96000	95900	451
348	20240730	140900	99324678200	95900	96100	96100	95900	1694
349	20240730	140800	99162082500	96100	96100	96100	95900	465
350	20240730	140700	99117438500	96000	95900	96000	95800	2471
351	20240730	140600	98880563500	95900	96000	96000	95800	3801
352	20240730	140500	98516238600	96000	96000	96100	95900	1478
353	20240730	140400	98374355100	96000	96200	96200	96000	1348
354	20240730	140300	98244868900	96200	96100	96300	96100	1240
355	20240730	140200	98125660500	96100	96300	96400	96100	1370
356	20240730	140100	97993830700	96400	96400	96400	96200	823
357	20240730	140000	97914571600	96400	96100	96400	96100	611
358	20240730	135900	97855770400	96100	96300	96300	96100	280
359	20240730	135800	97828837300	96200	96200	96600	96100	1038
360	20240730	135700	97728967800	96100	96300	96300	96100	1199
361	20240730	135600	97613724600	96600	96300	96700	96200	2195
362	20240730	135500	97402348200	96200	96300	96500	96200	1043
363	20240730	135400	97301866000	96400	96300	96400	96200	785
364	20240730	135300	97226294400	96300	96200	96300	96200	354
365	20240730	135200	97192218900	96200	96300	96400	96200	1157
366	20240730	135100	97080875300	96300	96300	96500	96000	2117
367	20240730	135000	96877261800	96200	96200	96500	96200	765
368	20240730	134900	96803593600	96200	96000	96200	95900	3285
369	20240730	134800	96488043500	95900	95900	96000	95900	1976
370	20240730	134700	96298474400	95900	96000	96100	95900	5209
371	20240730	134600	95798584100	96000	96200	96300	96000	7711
372	20240730	134500	95057815400	96300	96400	96400	96200	1851
373	20240730	134400	94879600500	96300	96300	96400	96300	538
374	20240730	134300	94827782300	96300	96300	96400	96300	1216
375	20240730	134200	94710670500	96400	96600	96700	96200	4516
376	20240730	134100	94275570400	96600	96900	96900	96500	6684
377	20240730	134000	93628985100	97000	96900	97000	96900	171
378	20240730	133900	93612407200	96900	96800	96900	96800	424
379	20240730	133800	93571326700	96800	97000	97000	96800	1165
380	20240730	133700	93458446300	97000	97000	97000	96900	1360
381	20240730	133600	93326596500	97000	96900	97000	96900	1503
382	20240730	133500	93180851900	96900	97000	97000	96900	307
383	20240730	133400	93151084000	97000	97000	97000	96900	591
384	20240730	133300	93093761000	97000	96900	97000	96900	424
385	20240730	133200	93052633700	96900	97000	97000	96900	646
386	20240730	133100	92989999000	97000	96700	97000	96700	1779
387	20240730	133000	92817651200	96800	96700	96800	96600	553
388	20240730	132900	92764195400	96700	96600	96700	96600	265
389	20240730	132800	92738571900	96600	96600	96700	96600	483
390	20240730	132700	92691906200	96600	96800	96800	96500	1579
391	20240730	132600	92539317800	96800	96700	96800	96600	847
392	20240730	132500	92457439400	96700	96600	96700	96600	1159
393	20240730	132400	92345419400	96600	96900	97000	96500	8315
394	20240730	132300	91541379200	96900	97100	97100	96900	824
395	20240730	132200	91461452600	97100	97100	97100	97000	478
396	20240730	132100	91415086100	97100	97100	97100	96900	950
397	20240730	132000	91322911700	97100	96900	97100	96900	349
398	20240730	131900	91289059100	97000	97000	97000	96900	344
399	20240730	131800	91255712800	96900	96800	97000	96800	1084
400	20240730	131700	91150729900	96800	96800	96800	96700	485
401	20240730	131600	91103783000	96800	96700	96800	96700	1275
402	20240730	131500	90980402600	96800	96900	97000	96800	4117
403	20240730	131400	90581660700	96900	97300	97300	96900	5877
404	20240730	131300	90010921900	97300	97300	97300	97200	1182
405	20240730	131200	89895935600	97300	97300	97400	97200	3575
406	20240730	131100	89548179900	97300	97600	97700	97300	3986
407	20240730	131000	89159510500	97600	97600	97700	97600	737
408	20240730	130900	89087567000	97600	97600	97700	97600	352
409	20240730	130800	89053202800	97700	97700	97700	97600	866
410	20240730	130700	88968618900	97600	97600	97700	97500	4213
411	20240730	130600	88557066200	97600	97700	97700	97600	2181
412	20240730	130500	88344069000	97600	97400	97700	97400	5455
413	20240730	130400	87811982700	97300	97400	97400	97300	265
414	20240730	130300	87786177200	97400	97300	97400	97300	182
415	20240730	130200	87768460100	97300	97300	97400	97300	318
416	20240730	130100	87737517800	97300	97300	97400	97200	2660
417	20240730	130000	87478708100	97300	97500	97500	97300	3272
418	20240730	125900	87160069000	97500	97400	97500	97400	176
419	20240730	125800	87142925300	97500	97500	97600	97400	1007
420	20240730	125700	87044742200	97500	97600	97600	97500	1237
421	20240730	125600	86924123000	97600	97600	97600	97500	589
422	20240730	125500	86866676500	97600	97600	97700	97500	1192
423	20240730	125400	86750339700	97600	97600	97600	97500	931
424	20240730	125300	86659482000	97500	97500	97700	97500	3396
425	20240730	125200	86328043900	97500	97500	97600	97500	750
426	20240730	125100	86254917300	97500	97400	97600	97300	5147
427	20240730	125000	85753210200	97400	97400	97400	97300	339
428	20240730	124900	85720204700	97400	97400	97500	97300	1208
429	20240730	124800	85602571200	97500	97400	97500	97300	1107
430	20240730	124700	85494748000	97400	97300	97400	97300	2212
431	20240730	124600	85279350800	97300	97400	97400	97300	1628
432	20240730	124500	85120884600	97400	97300	97400	97300	480
433	20240730	124400	85074138500	97300	97300	97400	97300	260
434	20240730	124300	85048829600	97300	97200	97400	97200	496
435	20240730	124200	85000549500	97200	97200	97400	97200	2462
436	20240730	124100	84761012900	97200	97200	97300	97200	1567
437	20240730	124000	84608699200	97200	97300	97300	97200	781
438	20240730	123900	84532770100	97300	97300	97300	97200	1092
439	20240730	123800	84426608100	97200	97300	97300	97200	572
440	20240730	123700	84370988700	97300	97300	97300	97200	534
441	20240730	123600	84319046800	97300	97200	97300	97200	515
442	20240730	123500	84268940100	97200	97200	97300	97200	1545
443	20240730	123400	84118754700	97100	97100	97100	97000	1319
444	20240730	123300	83990711700	97100	97000	97100	97000	294
445	20240730	123200	83962191200	97000	97100	97100	97000	169
446	20240730	123100	83945796100	97100	97000	97100	97000	305
447	20240730	123000	83916199100	97000	97100	97100	96900	2677
448	20240730	122900	83656511400	97100	97100	97200	97000	1382
449	20240730	122800	83522364600	97100	97200	97200	97100	110
450	20240730	122700	83511679900	97100	97200	97200	97100	539
451	20240730	122600	83459334000	97100	97200	97200	97100	703
452	20240730	122500	83391016000	97100	97100	97200	97000	216
453	20240730	122400	83370042700	97100	97100	97100	97000	2241
454	20240730	122300	83152445700	97100	97200	97200	97100	827
455	20240730	122200	83072128400	97200	97100	97200	97000	1065
456	20240730	122100	82968719700	97000	97000	97100	97000	477
457	20240730	122000	82922418000	97100	97100	97100	97000	193
458	20240730	121900	82903687200	97000	97100	97100	97000	1166
459	20240730	121800	82790527200	97200	97100	97200	97100	440
460	20240730	121700	82747797300	97100	97100	97200	97100	336
461	20240730	121600	82715159400	97100	97200	97200	97100	635
462	20240730	121500	82653481600	97200	97100	97200	97100	86
463	20240730	121400	82645129100	97100	97200	97200	97100	367
464	20240730	121300	82609486200	97100	97000	97200	97000	2046
465	20240730	121200	82410807700	97100	97100	97200	97100	2357
466	20240730	121100	82181939500	97100	97100	97200	97100	279
467	20240730	121000	82154846500	97100	97200	97300	97100	1327
468	20240730	120900	82025854500	97200	97400	97400	97200	1899
469	20240730	120800	81841082600	97300	97300	97400	97300	290
470	20240730	120700	81812863700	97300	97400	97400	97300	586
471	20240730	120600	81755828700	97300	97500	97500	97300	1367
472	20240730	120500	81622687700	97500	97400	97500	97300	471
473	20240730	120400	81576809600	97400	97300	97400	97200	1535
474	20240730	120300	81427459500	97200	97400	97500	97200	2768
475	20240730	120200	81157991000	97500	97500	97600	97400	3182
476	20240730	120100	80847771700	97500	97600	97600	97400	1933
477	20240730	120000	80659210300	97700	97700	97800	97600	2640
478	20240730	115900	80401266800	97700	97600	97800	97600	3367
479	20240730	115800	80072208700	97600	97600	97700	97500	1948
480	20240730	115700	79882133300	97500	97600	97600	97500	685
481	20240730	115600	79815292400	97600	97500	97600	97500	433
482	20240730	115500	79773049800	97500	97500	97600	97400	1255
483	20240730	115400	79650694800	97500	97600	97600	97400	1284
484	20240730	115300	79525502700	97500	97300	97600	97300	2340
485	20240730	115200	79297539600	97300	97400	97400	97200	1568
486	20240730	115100	79145005300	97400	97300	97400	97200	1578
487	20240730	115000	78991473300	97300	97200	97400	97100	986
488	20240730	114900	78895549900	97200	97700	97700	97100	3471
489	20240730	114800	78557607400	97700	97600	97900	97600	11812
490	20240730	114700	77402734300	97600	97500	97700	97500	2764
491	20240730	114600	77133014600	97500	97400	97600	97400	1846
492	20240730	114500	76953010000	97400	97500	97500	97400	1543
493	20240730	114400	76802708500	97500	97400	97500	97300	1877
494	20240730	114300	76619889200	97400	97200	97400	97200	1031
495	20240730	114200	76519574700	97200	97200	97300	97100	638
496	20240730	114100	76457561500	97200	97300	97300	97200	1613
497	20240730	114000	76300673400	97300	97200	97400	97200	863
498	20240730	113900	76216699800	97200	97100	97300	97100	1557
499	20240730	113800	76065373300	97200	97000	97200	97000	799
500	20240730	113700	75987789900	97000	97000	97100	96900	1643
501	20240730	113600	75828411300	97000	97000	97200	96600	2156
502	20240730	113500	75619464700	96700	97400	97400	96700	2576
503	20240730	113400	75369521500	97400	97600	97700	97300	3366
504	20240730	113300	75041268100	97600	97700	97700	97500	6695
505	20240730	113200	74387678200	97700	97200	97700	97200	15147
506	20240730	113100	72911457500	97200	97000	97200	97000	4129
507	20240730	113000	72510478600	97000	97000	97100	96900	2741
508	20240730	112900	72244461900	97000	97000	97100	97000	1199
509	20240730	112800	72128136400	97100	96900	97200	96900	5333
510	20240730	112700	71610625500	96900	96900	96900	96800	1338
511	20240730	112600	71480997600	96900	96900	96900	96800	1082
512	20240730	112500	71376170700	96900	96700	96900	96700	2466
513	20240730	112400	71137447900	96700	96700	96800	96700	710
514	20240730	112300	71068788900	96700	96500	96700	96400	2980
515	20240730	112200	70780907000	96500	96400	96500	96400	339
516	20240730	112100	70748200600	96400	96400	96500	96400	784
517	20240730	112000	70672622900	96400	96200	96400	96200	1801
518	20240730	111900	70499202600	96200	96100	96300	96100	280
519	20240730	111800	70472265800	96100	96100	96200	96000	2514
520	20240730	111700	70230489700	96100	96100	96200	96000	233
521	20240730	111600	70208093700	96100	96100	96200	96100	598
522	20240730	111500	70150619000	96100	96100	96100	96000	754
523	20240730	111400	70078162100	96100	96100	96200	96100	720
524	20240730	111300	70008969600	96100	96200	96200	96100	307
525	20240730	111200	69979463800	96200	96200	96200	96100	366
526	20240730	111100	69944277300	96200	96300	96300	96200	421
527	20240730	111000	69903771900	96200	96200	96200	96100	463
528	20240730	110900	69859243700	96100	96100	96200	96100	269
529	20240730	110800	69833384700	96200	96300	96300	96100	1449
530	20240730	110700	69693988800	96200	96300	96300	96200	432
531	20240730	110600	69652425900	96300	96200	96300	96200	409
532	20240730	110500	69613050000	96300	96300	96300	96200	983
533	20240730	110400	69518443500	96200	96400	96500	96200	1000
534	20240730	110300	69422139300	96400	96500	96500	96400	599
535	20240730	110200	69364392500	96500	96400	96500	96300	1496
536	20240730	110100	69220191100	96300	96200	96400	96200	404
537	20240730	110000	69181294500	96200	96400	96400	96200	909
538	20240730	105900	69093764500	96300	96300	96400	96300	573
539	20240730	105800	69038579100	96100	96400	96400	96100	736
540	20240730	105700	68967729200	96300	96000	96500	96000	2676
541	20240730	105600	68710045000	96000	95900	96000	95800	2178
542	20240730	105500	68501070100	95900	95900	96000	95800	1117
543	20240730	105400	68393994300	95900	95900	96000	95800	8455
544	20240730	105300	67583550500	95900	96000	96100	95900	4572
545	20240730	105200	67144616700	96000	96100	96200	96000	2482
546	20240730	105100	66906098400	96100	96300	96400	96100	4833
547	20240730	105000	66441267500	96400	96500	96500	96300	4155
548	20240730	104900	66040765600	96500	96600	96600	96400	5095
549	20240730	104800	65549062700	96500	96500	96600	96500	698
550	20240730	104700	65481648100	96500	96500	96600	96500	502
551	20240730	104600	65433190000	96600	96600	96700	96500	423
552	20240730	104500	65392330800	96600	96600	96600	96500	1488
553	20240730	104400	65248592000	96500	96600	96600	96500	1347
554	20240730	104300	65118604900	96500	96600	96600	96500	393
555	20240730	104200	65080672000	96500	96600	96600	96500	579
556	20240730	104100	65024768700	96600	96600	96600	96500	1049
557	20240730	104000	64923459700	96500	96600	96600	96500	1538
558	20240730	103900	64775035400	96600	96600	96700	96500	1862
559	20240730	103800	64595336100	96700	96700	96700	96500	3623
560	20240730	103700	64245299000	96600	96700	96700	96600	1469
561	20240730	103600	64103270000	96700	96600	96700	96500	1275
562	20240730	103500	63980104500	96600	96600	96700	96600	762
563	20240730	103400	63906487400	96600	96700	96700	96500	698
564	20240730	103300	63839063100	96600	96700	96700	96600	1277
565	20240730	103200	63715678700	96700	96700	96800	96600	558
566	20240730	103100	63661700400	96800	96700	96800	96700	2845
567	20240730	103000	63386580000	96700	96700	96800	96700	1320
568	20240730	102900	63258919900	96800	96800	96800	96700	1457
569	20240730	102800	63117988900	96900	96800	96900	96700	1468
570	20240730	102700	62975880200	96800	97000	97000	96800	1760
571	20240730	102600	62805269100	97000	97100	97200	97000	1487
572	20240730	102500	62660892100	97100	97100	97100	97000	754
573	20240730	102400	62587706500	97000	97000	97100	97000	2525
574	20240730	102300	62342639500	97000	97000	97100	97000	1704
575	20240730	102200	62177351400	97000	97000	97000	96900	1472
576	20240730	102100	62034629400	97000	97000	97000	96900	921
577	20240730	102000	61945316700	97000	97000	97000	96900	447
578	20240730	101900	61901972600	97000	96900	97000	96800	825
579	20240730	101800	61822034300	96900	96700	96900	96600	1819
580	20240730	101700	61645998700	96600	96600	96700	96600	1766
581	20240730	101600	61475366800	96600	96500	96700	96500	1503
582	20240730	101500	61330199400	96600	96600	96600	96500	1986
583	20240730	101400	61138514800	96600	96600	96600	96500	3312
584	20240730	101300	60818851600	96600	96700	96800	96500	5462
585	20240730	101200	60290976000	96700	96800	96800	96700	956
586	20240730	101100	60198492000	96700	96800	96900	96700	2173
587	20240730	101000	59988119900	96800	96800	96900	96800	1316
588	20240730	100900	59860651800	96800	96800	96900	96700	2438
589	20240730	100800	59624635600	96800	96800	97000	96700	5817
590	20240730	100700	59061325500	96800	96800	96900	96700	2638
591	20240730	100600	58806033900	96800	96700	96900	96700	2108
592	20240730	100500	58602020400	96700	96900	97000	96700	3843
593	20240730	100400	58229923100	96900	97000	97100	96900	2215
594	20240730	100300	58015112800	97000	97200	97200	97000	3667
595	20240730	100200	57659127900	97100	97500	97500	97100	3610
596	20240730	100100	57307718600	97400	97400	97500	97400	2144
597	20240730	100000	57098731700	97400	97300	97400	97200	4349
598	20240730	095900	56675514500	97200	97100	97300	96900	4368
599	20240730	095800	56251330600	97000	97100	97200	97000	3775
600	20240730	095700	55885006600	97100	97300	97300	97000	6316
601	20240730	095600	55271308900	97200	97500	97600	97200	4483
602	20240730	095500	54834615300	97600	97500	97600	97400	3764
603	20240730	095400	54467747400	97400	97300	97400	97200	3680
604	20240730	095300	54109603900	97300	97400	97500	97300	3653
605	20240730	095200	53753865200	97300	97800	97800	97300	12483
606	20240730	095100	52535987200	97800	97600	97900	97400	9083
607	20240730	095000	51648576300	97700	97800	97900	97500	10962
608	20240730	094900	50577545100	97900	97800	97900	97600	7187
609	20240730	094800	49875022300	97700	97800	98000	97600	24237
610	20240730	094700	47502372400	97700	97500	97900	97400	23522
611	20240730	094600	45202917600	97500	97300	97700	97200	9888
612	20240730	094500	44238681100	97300	97100	97400	96900	6909
613	20240730	094400	43567869800	97100	97300	97400	97000	10769
614	20240730	094300	42521401500	97400	97500	97600	97100	9418
615	20240730	094200	41604900800	97600	97700	97800	97500	10781
616	20240730	094100	40552051500	97700	97200	97900	97100	41163
617	20240730	094000	36534357600	97200	97100	97300	97000	8872
618	20240730	093900	35672255100	97100	96700	97200	96600	6821
619	20240730	093800	35010823100	96700	96600	96900	96500	4570
620	20240730	093700	34569001200	96500	96400	96600	96400	3229
621	20240730	093600	34257348200	96400	96300	96400	96200	3097
622	20240730	093500	33958979300	96300	96400	96400	96100	5402
623	20240730	093400	33439072200	96300	96600	96600	96100	12352
624	20240730	093300	32249161500	96500	96900	96900	96500	4773
625	20240730	093200	31787656900	96800	97100	97200	96800	5880
626	20240730	093100	31216965500	97000	97100	97200	96700	6419
627	20240730	093000	30594132000	97100	96400	97200	96400	11942
628	20240730	092900	29438934700	96400	96600	96700	96300	7337
629	20240730	092800	28731380900	96600	96700	96800	96500	6310
630	20240730	092700	28121845200	96700	96500	96900	96500	7618
631	20240730	092600	27385099800	96500	96900	97000	96400	11447
632	20240730	092500	26277850200	96900	97400	97500	96900	8848
633	20240730	092400	25417024100	97500	96900	97700	96800	23561
634	20240730	092300	23123387300	96900	97100	97100	96700	11465
635	20240730	092200	22012737000	97000	96900	97200	96800	13156
636	20240730	092100	20736858300	96800	97000	97000	96700	11846
637	20240730	092000	19589097500	97100	97000	97300	96900	22211
638	20240730	091900	17432378600	97000	96700	97000	96600	13761
639	20240730	091800	16100441200	96700	96400	96800	96400	20681
640	20240730	091700	14101965700	96400	96000	96400	96000	8546
641	20240730	091600	13279590800	96000	95300	96000	95300	6524
642	20240730	091500	12655291600	95300	95500	95600	95300	5856
643	20240730	091400	12096954200	95500	95300	95600	95300	10045
644	20240730	091300	11137819400	95400	95600	95900	95300	6836
645	20240730	091200	10484378600	95600	95800	95800	95400	4331
646	20240730	091100	10070444100	95800	95900	96000	95500	6381
647	20240730	091000	9459303700	95900	96500	96500	95800	9337
648	20240730	090900	8561776800	96400	95900	96700	95900	18422
649	20240730	090800	6786317600	95900	95400	96000	95300	8957
650	20240730	090700	5929256800	95400	95100	95400	94900	6337
651	20240730	090600	5326027100	95100	94900	95100	94900	1909
652	20240730	090500	5144653200	94900	95000	95000	94500	5318
653	20240730	090400	4640661600	95000	94500	95100	94500	3125
654	20240730	090300	4343948400	94600	94700	94900	94300	7073
655	20240730	090200	3675455900	94600	94500	94800	94500	4985
656	20240730	090100	3204042400	94600	94900	95400	94500	17389
657	20240730	090000	1553191300	94900	94500	95100	94500	16013