KissMeData/241690/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204500	4597131410	4175	4175	4175	4175	8884
3	20240729	204400	4597131410	4175	4175	4175	4175	0
4	20240729	204300	4597131410	4175	4175	4175	4175	0
5	20240729	204200	4597131410	4175	4175	4175	4175	0
6	20240729	204100	4597131410	4175	4175	4175	4175	0
7	20240729	204000	4597131410	4175	4175	4175	4175	0
8	20240729	203900	4597131410	4175	4175	4175	4175	0
9	20240729	203800	4597131410	4175	4175	4175	4175	0
10	20240729	203700	4597131410	4175	4175	4175	4175	0
11	20240729	203600	4597131410	4175	4175	4175	4175	0
12	20240729	203500	4597131410	4175	4175	4175	4175	0
13	20240729	203400	4597131410	4175	4175	4175	4175	0
14	20240729	203300	4597131410	4175	4175	4175	4175	0
15	20240729	203200	4597131410	4175	4175	4175	4175	0
16	20240729	203100	4597131410	4175	4175	4175	4175	0
17	20240729	203000	4597131410	4175	4175	4175	4175	0
18	20240729	202900	4597131410	4175	4175	4175	4175	0
19	20240729	202800	4597131410	4175	4175	4175	4175	0
20	20240729	202700	4597131410	4175	4175	4175	4175	0
21	20240729	202600	4597131410	4175	4175	4175	4175	0
22	20240729	202500	4597131410	4175	4175	4175	4175	0
23	20240729	202400	4597131410	4175	4175	4175	4175	0
24	20240729	202300	4597131410	4175	4175	4175	4175	0
25	20240729	202200	4597131410	4175	4175	4175	4175	0
26	20240729	202100	4597131410	4175	4175	4175	4175	0
27	20240729	202000	4597131410	4175	4175	4175	4175	0
28	20240729	201900	4597131410	4175	4175	4175	4175	0
29	20240729	201800	4597131410	4175	4175	4175	4175	0
30	20240729	201700	4597131410	4175	4175	4175	4175	0
31	20240729	201600	4597131410	4175	4175	4175	4175	0
32	20240729	201500	4597131410	4175	4175	4175	4175	8884
33	20240729	201400	4597131410	4175	4175	4175	4175	0
34	20240729	201300	4597131410	4175	4175	4175	4175	0
35	20240729	201200	4597131410	4175	4175	4175	4175	0
36	20240729	201100	4597131410	4175	4175	4175	4175	0
37	20240729	201000	4597131410	4175	4175	4175	4175	0
38	20240729	200900	4597131410	4175	4175	4175	4175	0
39	20240729	200800	4597131410	4175	4175	4175	4175	0
40	20240729	200700	4597131410	4175	4175	4175	4175	0
41	20240729	200600	4597131410	4175	4175	4175	4175	0
42	20240729	200500	4597131410	4175	4175	4175	4175	0
43	20240729	200400	4597131410	4175	4175	4175	4175	0
44	20240729	200300	4597131410	4175	4175	4175	4175	0
45	20240729	200200	4597131410	4175	4175	4175	4175	0
46	20240729	200100	4597131410	4175	4175	4175	4175	0
47	20240729	200000	4597131410	4175	4175	4175	4175	0
48	20240729	195900	4597131410	4175	4175	4175	4175	0
49	20240729	195800	4597131410	4175	4175	4175	4175	0
50	20240729	195700	4597131410	4175	4175	4175	4175	0
51	20240729	195600	4597131410	4175	4175	4175	4175	0
52	20240729	195500	4597131410	4175	4175	4175	4175	0
53	20240729	195400	4597131410	4175	4175	4175	4175	0
54	20240729	195300	4597131410	4175	4175	4175	4175	0
55	20240729	195200	4597131410	4175	4175	4175	4175	0
56	20240729	195100	4597131410	4175	4175	4175	4175	0
57	20240729	195000	4597131410	4175	4175	4175	4175	0
58	20240729	194900	4597131410	4175	4175	4175	4175	0
59	20240729	194800	4597131410	4175	4175	4175	4175	0
60	20240729	194700	4597131410	4175	4175	4175	4175	0
61	20240729	194600	4597131410	4175	4175	4175	4175	0
62	20240729	194500	4597131410	4175	4175	4175	4175	8884
63	20240729	194400	4597131410	4175	4175	4175	4175	0
64	20240729	194300	4597131410	4175	4175	4175	4175	0
65	20240729	194200	4597131410	4175	4175	4175	4175	0
66	20240729	194100	4597131410	4175	4175	4175	4175	0
67	20240729	194000	4597131410	4175	4175	4175	4175	0
68	20240729	193900	4597131410	4175	4175	4175	4175	0
69	20240729	193800	4597131410	4175	4175	4175	4175	0
70	20240729	193700	4597131410	4175	4175	4175	4175	0
71	20240729	193600	4597131410	4175	4175	4175	4175	0
72	20240729	193500	4597131410	4175	4175	4175	4175	0
73	20240729	193400	4597131410	4175	4175	4175	4175	0
74	20240729	193300	4597131410	4175	4175	4175	4175	0
75	20240729	193200	4597131410	4175	4175	4175	4175	0
76	20240729	193100	4597131410	4175	4175	4175	4175	0
77	20240729	193000	4597131410	4175	4175	4175	4175	0
78	20240729	192900	4597131410	4175	4175	4175	4175	0
79	20240729	192800	4597131410	4175	4175	4175	4175	0
80	20240729	192700	4597131410	4175	4175	4175	4175	0
81	20240729	192600	4597131410	4175	4175	4175	4175	0
82	20240729	192500	4597131410	4175	4175	4175	4175	0
83	20240729	192400	4597131410	4175	4175	4175	4175	0
84	20240729	192300	4597131410	4175	4175	4175	4175	0
85	20240729	192200	4597131410	4175	4175	4175	4175	0
86	20240729	192100	4597131410	4175	4175	4175	4175	0
87	20240729	192000	4597131410	4175	4175	4175	4175	0
88	20240729	191900	4597131410	4175	4175	4175	4175	0
89	20240729	191800	4597131410	4175	4175	4175	4175	0
90	20240729	191700	4597131410	4175	4175	4175	4175	0
91	20240729	191600	4597131410	4175	4175	4175	4175	0
92	20240729	191500	4597131410	4175	4175	4175	4175	8884
93	20240729	191400	4597131410	4175	4175	4175	4175	0
94	20240729	191300	4597131410	4175	4175	4175	4175	0
95	20240729	191200	4597131410	4175	4175	4175	4175	0
96	20240729	191100	4597131410	4175	4175	4175	4175	0
97	20240729	191000	4597131410	4175	4175	4175	4175	0
98	20240729	190900	4597131410	4175	4175	4175	4175	0
99	20240729	190800	4597131410	4175	4175	4175	4175	0
100	20240729	190700	4597131410	4175	4175	4175	4175	0
101	20240729	190600	4597131410	4175	4175	4175	4175	0
102	20240729	190500	4597131410	4175	4175	4175	4175	0
103	20240729	190400	4597131410	4175	4175	4175	4175	0
104	20240729	190300	4597131410	4175	4175	4175	4175	0
105	20240729	190200	4597131410	4175	4175	4175	4175	0
106	20240729	190100	4597131410	4175	4175	4175	4175	0
107	20240729	190000	4597131410	4175	4175	4175	4175	0
108	20240729	185900	4597131410	4175	4175	4175	4175	0
109	20240729	185800	4597131410	4175	4175	4175	4175	0
110	20240729	185700	4597131410	4175	4175	4175	4175	0
111	20240729	185600	4597131410	4175	4175	4175	4175	0
112	20240729	185500	4597131410	4175	4175	4175	4175	0
113	20240729	185400	4597131410	4175	4175	4175	4175	0
114	20240729	185300	4597131410	4175	4175	4175	4175	0
115	20240729	185200	4597131410	4175	4175	4175	4175	0
116	20240729	185100	4597131410	4175	4175	4175	4175	0
117	20240729	185000	4597131410	4175	4175	4175	4175	0
118	20240729	184900	4597131410	4175	4175	4175	4175	0
119	20240729	184800	4597131410	4175	4175	4175	4175	0
120	20240729	184700	4597131410	4175	4175	4175	4175	0
121	20240729	184600	4597131410	4175	4175	4175	4175	0
122	20240729	184500	4597131410	4175	4175	4175	4175	8884
123	20240729	184400	4597131410	4175	4175	4175	4175	0
124	20240729	184300	4597131410	4175	4175	4175	4175	0
125	20240729	184200	4597131410	4175	4175	4175	4175	0
126	20240729	184100	4597131410	4175	4175	4175	4175	0
127	20240729	184000	4597131410	4175	4175	4175	4175	0
128	20240729	183900	4597131410	4175	4175	4175	4175	0
129	20240729	183800	4597131410	4175	4175	4175	4175	0
130	20240729	183700	4597131410	4175	4175	4175	4175	0
131	20240729	183600	4597131410	4175	4175	4175	4175	0
132	20240729	183500	4597131410	4175	4175	4175	4175	0
133	20240729	183400	4597131410	4175	4175	4175	4175	0
134	20240729	183300	4597131410	4175	4175	4175	4175	0
135	20240729	183200	4597131410	4175	4175	4175	4175	0
136	20240729	183100	4597131410	4175	4175	4175	4175	0
137	20240729	183000	4597131410	4175	4175	4175	4175	0
138	20240729	182900	4597131410	4175	4175	4175	4175	0
139	20240729	182800	4597131410	4175	4175	4175	4175	0
140	20240729	182700	4597131410	4175	4175	4175	4175	0
141	20240729	182600	4597131410	4175	4175	4175	4175	0
142	20240729	182500	4597131410	4175	4175	4175	4175	0
143	20240729	182400	4597131410	4175	4175	4175	4175	0
144	20240729	182300	4597131410	4175	4175	4175	4175	0
145	20240729	182200	4597131410	4175	4175	4175	4175	0
146	20240729	182100	4597131410	4175	4175	4175	4175	0
147	20240729	182000	4597131410	4175	4175	4175	4175	0
148	20240729	181900	4597131410	4175	4175	4175	4175	0
149	20240729	181800	4597131410	4175	4175	4175	4175	0
150	20240729	181700	4597131410	4175	4175	4175	4175	0
151	20240729	181600	4597131410	4175	4175	4175	4175	0
152	20240729	181500	4597131410	4175	4175	4175	4175	8884
153	20240729	181400	4597131410	4175	4175	4175	4175	0
154	20240729	181300	4597131410	4175	4175	4175	4175	0
155	20240729	181200	4597131410	4175	4175	4175	4175	0
156	20240729	181100	4597131410	4175	4175	4175	4175	0
157	20240729	181000	4597131410	4175	4175	4175	4175	0
158	20240729	180900	4597131410	4175	4175	4175	4175	0
159	20240729	180800	4597131410	4175	4175	4175	4175	0
160	20240729	180700	4597131410	4175	4175	4175	4175	0
161	20240729	180600	4597131410	4175	4175	4175	4175	0
162	20240729	180500	4597131410	4175	4175	4175	4175	0
163	20240729	180400	4597131410	4175	4175	4175	4175	0
164	20240729	180300	4597131410	4175	4175	4175	4175	0
165	20240729	180200	4597131410	4175	4175	4175	4175	0
166	20240729	180100	4597131410	4175	4175	4175	4175	0
167	20240729	180000	4597131410	4175	4175	4175	4175	0
168	20240729	175900	4597131410	4175	4175	4175	4175	0
169	20240729	175800	4597131410	4175	4175	4175	4175	0
170	20240729	175700	4597131410	4175	4175	4175	4175	0
171	20240729	175600	4597131410	4175	4175	4175	4175	0
172	20240729	175500	4597131410	4175	4175	4175	4175	0
173	20240729	175400	4597131410	4175	4175	4175	4175	0
174	20240729	175300	4597131410	4175	4175	4175	4175	0
175	20240729	175200	4597131410	4175	4175	4175	4175	0
176	20240729	175100	4597131410	4175	4175	4175	4175	0
177	20240729	175000	4597131410	4175	4175	4175	4175	0
178	20240729	174900	4597131410	4175	4175	4175	4175	0
179	20240729	174800	4597131410	4175	4175	4175	4175	0
180	20240729	174700	4597131410	4175	4175	4175	4175	0
181	20240729	174600	4597131410	4175	4175	4175	4175	0
182	20240729	174500	4597131410	4175	4175	4175	4175	8884
183	20240729	174400	4597131410	4175	4175	4175	4175	0
184	20240729	174300	4597131410	4175	4175	4175	4175	0
185	20240729	174200	4597131410	4175	4175	4175	4175	0
186	20240729	174100	4597131410	4175	4175	4175	4175	0
187	20240729	174000	4597131410	4175	4175	4175	4175	0
188	20240729	173900	4597131410	4175	4175	4175	4175	0
189	20240729	173800	4597131410	4175	4175	4175	4175	0
190	20240729	173700	4597131410	4175	4175	4175	4175	0
191	20240729	173600	4597131410	4175	4175	4175	4175	0
192	20240729	173500	4597131410	4175	4175	4175	4175	0
193	20240729	173400	4597131410	4175	4175	4175	4175	0
194	20240729	173300	4597131410	4175	4175	4175	4175	0
195	20240729	173200	4597131410	4175	4175	4175	4175	0
196	20240729	173100	4597131410	4175	4175	4175	4175	0
197	20240729	173000	4597131410	4175	4175	4175	4175	0
198	20240729	172900	4597131410	4175	4175	4175	4175	0
199	20240729	172800	4597131410	4175	4175	4175	4175	0
200	20240729	172700	4597131410	4175	4175	4175	4175	0
201	20240729	172600	4597131410	4175	4175	4175	4175	0
202	20240729	172500	4597131410	4175	4175	4175	4175	0
203	20240729	172400	4597131410	4175	4175	4175	4175	0
204	20240729	172300	4597131410	4175	4175	4175	4175	0
205	20240729	172200	4597131410	4175	4175	4175	4175	0
206	20240729	172100	4597131410	4175	4175	4175	4175	0
207	20240729	172000	4597131410	4175	4175	4175	4175	0
208	20240729	171900	4597131410	4175	4175	4175	4175	0
209	20240729	171800	4597131410	4175	4175	4175	4175	0
210	20240729	171700	4597131410	4175	4175	4175	4175	0
211	20240729	171600	4597131410	4175	4175	4175	4175	0
212	20240729	171500	4597131410	4175	4175	4175	4175	8884
213	20240729	171400	4597131410	4175	4175	4175	4175	0
214	20240729	171300	4597131410	4175	4175	4175	4175	0
215	20240729	171200	4597131410	4175	4175	4175	4175	0
216	20240729	171100	4597131410	4175	4175	4175	4175	0
217	20240729	171000	4597131410	4175	4175	4175	4175	0
218	20240729	170900	4597131410	4175	4175	4175	4175	0
219	20240729	170800	4597131410	4175	4175	4175	4175	0
220	20240729	170700	4597131410	4175	4175	4175	4175	0
221	20240729	170600	4597131410	4175	4175	4175	4175	0
222	20240729	170500	4597131410	4175	4175	4175	4175	0
223	20240729	170400	4597131410	4175	4175	4175	4175	0
224	20240729	170300	4597131410	4175	4175	4175	4175	0
225	20240729	170200	4597131410	4175	4175	4175	4175	0
226	20240729	170100	4597131410	4175	4175	4175	4175	0
227	20240729	170000	4597131410	4175	4175	4175	4175	0
228	20240729	165900	4597131410	4175	4175	4175	4175	0
229	20240729	165800	4597131410	4175	4175	4175	4175	0
230	20240729	165700	4597131410	4175	4175	4175	4175	0
231	20240729	165600	4597131410	4175	4175	4175	4175	0
232	20240729	165500	4597131410	4175	4175	4175	4175	0
233	20240729	165400	4597131410	4175	4175	4175	4175	0
234	20240729	165300	4597131410	4175	4175	4175	4175	0
235	20240729	165200	4597131410	4175	4175	4175	4175	0
236	20240729	165100	4597131410	4175	4175	4175	4175	0
237	20240729	165000	4597131410	4175	4175	4175	4175	0
238	20240729	164900	4597131410	4175	4175	4175	4175	0
239	20240729	164800	4597131410	4175	4175	4175	4175	0
240	20240729	164700	4597131410	4175	4175	4175	4175	0
241	20240729	164600	4597131410	4175	4175	4175	4175	0
242	20240729	164500	4597131410	4175	4175	4175	4175	8884
243	20240729	164400	4597131410	4175	4175	4175	4175	0
244	20240729	164300	4597131410	4175	4175	4175	4175	0
245	20240729	164200	4597131410	4175	4175	4175	4175	0
246	20240729	164100	4597131410	4175	4175	4175	4175	0
247	20240729	164000	4597131410	4175	4175	4175	4175	0
248	20240729	163900	4597131410	4175	4175	4175	4175	0
249	20240729	163800	4597131410	4175	4175	4175	4175	0
250	20240729	163700	4597131410	4175	4175	4175	4175	0
251	20240729	163600	4597131410	4175	4175	4175	4175	0
252	20240729	163500	4597131410	4175	4175	4175	4175	0
253	20240729	163400	4597131410	4175	4175	4175	4175	0
254	20240729	163300	4597131410	4175	4175	4175	4175	0
255	20240729	163200	4597131410	4175	4175	4175	4175	0
256	20240729	163100	4597131410	4175	4175	4175	4175	0
257	20240729	163000	4597131410	4175	4175	4175	4175	0
258	20240729	162900	4597131410	4175	4175	4175	4175	0
259	20240729	162800	4597131410	4175	4175	4175	4175	0
260	20240729	162700	4597131410	4175	4175	4175	4175	0
261	20240729	162600	4597131410	4175	4175	4175	4175	0
262	20240729	162500	4597131410	4175	4175	4175	4175	0
263	20240729	162400	4597131410	4175	4175	4175	4175	0
264	20240729	162300	4597131410	4175	4175	4175	4175	0
265	20240729	162200	4597131410	4175	4175	4175	4175	0
266	20240729	162100	4597131410	4175	4175	4175	4175	0
267	20240729	162000	4597131410	4175	4175	4175	4175	0
268	20240729	161900	4597131410	4175	4175	4175	4175	0
269	20240729	161800	4597131410	4175	4175	4175	4175	0
270	20240729	161700	4597131410	4175	4175	4175	4175	0
271	20240729	161600	4597131410	4175	4175	4175	4175	0
272	20240729	161500	4597131410	4175	4175	4175	4175	8884
273	20240729	161400	4597131410	4175	4175	4175	4175	0
274	20240729	161300	4597131410	4175	4175	4175	4175	0
275	20240729	161200	4597131410	4175	4175	4175	4175	0
276	20240729	161100	4597131410	4175	4175	4175	4175	0
277	20240729	161000	4597131410	4175	4175	4175	4175	0
278	20240729	160900	4597131410	4175	4175	4175	4175	0
279	20240729	160800	4597131410	4175	4175	4175	4175	0
280	20240729	160700	4597131410	4175	4175	4175	4175	0
281	20240729	160600	4597131410	4175	4175	4175	4175	0
282	20240729	160500	4597131410	4175	4175	4175	4175	0
283	20240729	160400	4597131410	4175	4175	4175	4175	0
284	20240729	160300	4597131410	4175	4175	4175	4175	0
285	20240729	160200	4597131410	4175	4175	4175	4175	0
286	20240729	160100	4597131410	4175	4175	4175	4175	0
287	20240729	160000	4597131410	4175	4175	4175	4175	0
288	20240729	155900	4597131410	4175	4175	4175	4175	0
289	20240729	155800	4597131410	4175	4175	4175	4175	0
290	20240729	155700	4597131410	4175	4175	4175	4175	0
291	20240729	155600	4597131410	4175	4175	4175	4175	0
292	20240729	155500	4597131410	4175	4175	4175	4175	0
293	20240729	155400	4597131410	4175	4175	4175	4175	0
294	20240729	155300	4597131410	4175	4175	4175	4175	0
295	20240729	155200	4597131410	4175	4175	4175	4175	0
296	20240729	155100	4597131410	4175	4175	4175	4175	0
297	20240729	155000	4597131410	4175	4175	4175	4175	0
298	20240729	154900	4597131410	4175	4175	4175	4175	0
299	20240729	154800	4597131410	4175	4175	4175	4175	0
300	20240729	154700	4597131410	4175	4175	4175	4175	0
301	20240729	154600	4597131410	4175	4175	4175	4175	0
302	20240729	154500	4597131410	4175	4175	4175	4175	8884
303	20240729	154400	4597131410	4175	4175	4175	4175	0
304	20240729	154300	4597131410	4175	4175	4175	4175	0
305	20240729	154200	4597131410	4175	4175	4175	4175	0
306	20240729	154100	4597131410	4175	4175	4175	4175	0
307	20240729	154000	4597131410	4175	4175	4175	4175	0
308	20240729	153900	4597131410	4175	4175	4175	4175	0
309	20240729	153800	4597131410	4175	4175	4175	4175	0
310	20240729	153700	4597131410	4175	4175	4175	4175	0
311	20240729	153600	4597131410	4175	4175	4175	4175	0
312	20240729	153500	4597131410	4175	4175	4175	4175	0
313	20240729	153400	4597131410	4175	4175	4175	4175	0
314	20240729	153300	4597131410	4175	4175	4175	4175	0
315	20240729	153200	4597131410	4175	4175	4175	4175	0
316	20240729	153100	4597131410	4175	4175	4175	4175	0
317	20240729	153000	4597131410	4175	4175	4175	4175	8884
318	20240729	152900	4560040710	4175	4175	4175	4175	0
319	20240729	152800	4560040710	4175	4175	4175	4175	0
320	20240729	152700	4560040710	4175	4175	4175	4175	0
321	20240729	152600	4560040710	4175	4175	4175	4175	0
322	20240729	152500	4560040710	4175	4175	4175	4175	0
323	20240729	152400	4560040710	4175	4175	4175	4175	0
324	20240729	152300	4560040710	4175	4175	4175	4175	0
325	20240729	152200	4560040710	4175	4175	4175	4175	0
326	20240729	152100	4560040710	4175	4175	4175	4175	0
327	20240729	152000	4560040710	4175	4175	4175	4175	0
328	20240729	151900	4560040710	4175	4165	4175	4160	590
329	20240729	151800	4557583250	4180	4160	4180	4160	874
330	20240729	151700	4553937205	4170	4160	4170	4160	92
331	20240729	151600	4553553615	4170	4165	4170	4160	443
332	20240729	151500	4551709750	4165	4165	4165	4165	1993
333	20240729	151400	4543408905	4165	4165	4165	4165	2505
334	20240729	151300	4532975580	4165	4175	4175	4165	576
335	20240729	151200	4530574035	4175	4175	4180	4170	839
336	20240729	151100	4527073735	4180	4180	4180	4180	208
337	20240729	151000	4526204295	4185	4170	4185	4170	764
338	20240729	150900	4523010210	4175	4170	4175	4170	1316
339	20240729	150800	4517520445	4175	4170	4175	4170	27
340	20240729	150700	4517407840	4170	4180	4180	4170	964
341	20240729	150600	4513386190	4180	4185	4185	4180	987
342	20240729	150500	4509260505	4180	4180	4180	4175	671
343	20240729	150400	4506455730	4175	4180	4180	4175	557
344	20240729	150300	4504130230	4175	4175	4180	4175	344
345	20240729	150200	4502693930	4175	4170	4175	4170	42
346	20240729	150100	4502518780	4175	4180	4180	4175	160
347	20240729	150000	4501850770	4180	4180	4180	4175	118
348	20240729	145900	4501358095	4175	4165	4180	4165	2071
349	20240729	145800	4492715535	4170	4170	4170	4170	577
350	20240729	145700	4490309445	4170	4165	4170	4165	209
351	20240729	145600	4489437920	4165	4165	4165	4165	100
352	20240729	145500	4489021420	4165	4150	4165	4150	1041
353	20240729	145400	4484694745	4145	4145	4145	4145	108
354	20240729	145300	4484247085	4145	4145	4145	4145	269
355	20240729	145200	4483132080	4150	4145	4150	4145	2329
356	20240729	145100	4473477040	4140	4125	4145	4125	1898
357	20240729	145000	4465634895	4120	4130	4130	4115	6341
358	20240729	144900	4439494415	4130	4150	4150	4130	6902
359	20240729	144800	4410921095	4155	4160	4165	4150	18002
360	20240729	144700	4336139375	4165	4160	4165	4160	318
361	20240729	144600	4334816470	4160	4160	4160	4160	642
362	20240729	144500	4332145750	4165	4165	4165	4165	6510
363	20240729	144400	4305031600	4165	4170	4170	4165	502
364	20240729	144300	4302940760	4165	4170	4170	4165	14731
365	20240729	144200	4241525150	4170	4170	4170	4170	1161
366	20240729	144100	4236683780	4170	4170	4170	4170	1628
367	20240729	144000	4229895020	4170	4170	4170	4170	263
368	20240729	143900	4228798310	4175	4175	4175	4175	22
369	20240729	143800	4228706460	4170	4170	4175	4170	740
370	20240729	143700	4225620610	4175	4175	4175	4175	0
371	20240729	143600	4225620610	4175	4175	4175	4175	0
372	20240729	143500	4225620610	4175	4170	4175	4170	331
373	20240729	143400	4224240330	4175	4175	4175	4170	1102
374	20240729	143300	4219641880	4180	4175	4180	4175	21
375	20240729	143200	4219554155	4175	4175	4175	4175	124
376	20240729	143100	4219036455	4170	4170	4170	4170	200
377	20240729	143000	4218202455	4170	4175	4175	4170	120
378	20240729	142900	4217701775	4180	4180	4180	4180	1019
379	20240729	142800	4213442355	4175	4175	4175	4175	571
380	20240729	142700	4211058430	4175	4175	4175	4175	21
381	20240729	142600	4210970755	4175	4175	4175	4175	3
382	20240729	142500	4210958230	4175	4170	4175	4170	3412
383	20240729	142400	4196724180	4170	4170	4170	4170	55
384	20240729	142300	4196494830	4170	4175	4175	4170	1115
385	20240729	142200	4191844940	4170	4175	4175	4170	36
386	20240729	142100	4191694685	4170	4175	4175	4170	833
387	20240729	142000	4188219910	4170	4170	4175	4170	639
388	20240729	141900	4185555255	4170	4170	4170	4170	10
389	20240729	141800	4185513555	4180	4180	4180	4180	0
390	20240729	141700	4185513555	4180	4170	4180	4170	547
391	20240729	141600	4183228100	4170	4170	4170	4170	0
392	20240729	141500	4183228100	4170	4170	4170	4170	1
393	20240729	141400	4183223930	4170	4170	4170	4170	0
394	20240729	141300	4183223930	4170	4180	4180	4170	1173
395	20240729	141200	4178332280	4180	4165	4180	4165	5595
396	20240729	141100	4154978295	4160	4170	4170	4160	3560
397	20240729	141000	4140151000	4175	4180	4180	4175	365
398	20240729	140900	4138626775	4185	4185	4185	4185	0
399	20240729	140800	4138626775	4185	4185	4185	4185	0
400	20240729	140700	4138626775	4185	4175	4185	4175	58
401	20240729	140600	4138384615	4175	4170	4175	4170	366
402	20240729	140500	4136858340	4170	4175	4175	4170	50
403	20240729	140400	4136649810	4175	4175	4175	4175	1
404	20240729	140300	4136645635	4175	4180	4180	4165	995
405	20240729	140200	4132494260	4180	4180	4180	4180	0
406	20240729	140100	4132494260	4180	4165	4180	4165	734
407	20240729	140000	4129434880	4165	4170	4170	4165	1012
408	20240729	135900	4125215805	4180	4170	4180	4170	36
409	20240729	135800	4125065525	4180	4170	4180	4170	65
410	20240729	135700	4124794425	4175	4180	4180	4175	57
411	20240729	135600	4124556425	4185	4185	4185	4185	381
412	20240729	135500	4122961940	4185	4185	4185	4185	623
413	20240729	135400	4120354685	4185	4180	4185	4170	917
414	20240729	135300	4116520405	4190	4185	4190	4185	2
415	20240729	135200	4116512030	4185	4185	4185	4185	186
416	20240729	135100	4115733620	4185	4195	4195	4185	43
417	20240729	135000	4115553480	4195	4195	4195	4195	1
418	20240729	134900	4115549285	4180	4180	4180	4180	248
419	20240729	134800	4114512645	4170	4170	4170	4170	515
420	20240729	134700	4112365095	4170	4175	4175	4170	1006
421	20240729	134600	4108166975	4175	4175	4175	4175	50
422	20240729	134500	4107958225	4185	4185	4185	4185	4
423	20240729	134400	4107941485	4185	4185	4185	4185	100
424	20240729	134300	4107522985	4185	4185	4185	4185	215
425	20240729	134200	4106623210	4185	4185	4185	4185	25
426	20240729	134100	4106518585	4185	4185	4185	4185	21
427	20240729	134000	4106430700	4185	4185	4185	4185	80
428	20240729	133900	4106095900	4185	4190	4190	4185	221
429	20240729	133800	4105170865	4190	4190	4190	4190	1
430	20240729	133700	4105166675	4185	4190	4190	4185	1118
431	20240729	133600	4100487170	4190	4175	4190	4175	692
432	20240729	133500	4097589355	4175	4175	4175	4175	0
433	20240729	133400	4097589355	4175	4175	4175	4175	1
434	20240729	133300	4097585180	4190	4180	4190	4180	155
435	20240729	133200	4096936510	4175	4185	4185	4175	499
436	20240729	133100	4094851585	4190	4190	4190	4190	0
437	20240729	133000	4094851585	4190	4190	4190	4190	711
438	20240729	132900	4091872495	4190	4190	4190	4190	0
439	20240729	132800	4091872495	4190	4190	4190	4190	20
440	20240729	132700	4091788695	4195	4195	4195	4195	30
441	20240729	132600	4091662845	4195	4195	4195	4195	464
442	20240729	132500	4089716365	4200	4195	4200	4195	270
443	20240729	132400	4088583710	4195	4195	4195	4195	0
444	20240729	132300	4088583710	4195	4195	4195	4195	1
445	20240729	132200	4088579515	4190	4175	4190	4175	379
446	20240729	132100	4086993050	4175	4175	4175	4175	209
447	20240729	132000	4086120475	4170	4170	4170	4170	274
448	20240729	131900	4084977895	4180	4180	4180	4175	733
449	20240729	131800	4081914665	4175	4175	4175	4175	1042
450	20240729	131700	4077564315	4175	4185	4185	4175	1001
451	20240729	131600	4073381100	4185	4195	4195	4185	496
452	20240729	131500	4071305240	4195	4190	4195	4190	639
453	20240729	131400	4068627195	4190	4190	4190	4180	608
454	20240729	131300	4066081615	4185	4185	4190	4185	40
455	20240729	131200	4065914060	4190	4190	4190	4190	0
456	20240729	131100	4065914060	4190	4190	4190	4180	212
457	20240729	131000	4065027780	4180	4185	4190	4180	398
458	20240729	130900	4063364105	4180	4180	4180	4180	0
459	20240729	130800	4063364105	4180	4180	4180	4180	308
460	20240729	130700	4062076665	4180	4180	4180	4180	51
461	20240729	130600	4061863485	4180	4185	4185	4180	192
462	20240729	130500	4061059975	4185	4185	4185	4185	229
463	20240729	130400	4060101610	4190	4190	4190	4190	342
464	20240729	130300	4058668630	4190	4190	4190	4185	221
465	20240729	130200	4057743140	4190	4190	4190	4185	531
466	20240729	130100	4055518275	4190	4190	4190	4190	62
467	20240729	130000	4055258495	4190	4190	4190	4185	56
468	20240729	125900	4055023860	4190	4185	4190	4185	21
469	20240729	125800	4054935935	4185	4180	4185	4180	8
470	20240729	125700	4054902490	4170	4180	4180	4165	1491
471	20240729	125600	4048688075	4170	4175	4175	4170	519
472	20240729	125500	4046521335	4180	4180	4180	4180	0
473	20240729	125400	4046521335	4180	4175	4180	4175	12
474	20240729	125300	4046471225	4175	4175	4175	4175	139
475	20240729	125200	4045890900	4180	4185	4185	4180	1453
476	20240729	125100	4039814560	4190	4185	4190	4185	204
477	20240729	125000	4038959810	4185	4185	4185	4185	25
478	20240729	124900	4038855185	4185	4185	4185	4185	11
479	20240729	124800	4038809150	4185	4185	4185	4185	5
480	20240729	124700	4038788225	4185	4175	4185	4175	67
481	20240729	124600	4038508355	4180	4170	4180	4160	3951
482	20240729	124500	4022011620	4160	4165	4165	4160	1480
483	20240729	124400	4015854235	4165	4165	4165	4165	0
484	20240729	124300	4015854235	4165	4165	4165	4165	145
485	20240729	124200	4015250310	4165	4165	4165	4165	70
486	20240729	124100	4014958760	4165	4165	4165	4165	379
487	20240729	124000	4013380225	4165	4165	4165	4165	0
488	20240729	123900	4013380225	4165	4185	4185	4165	208
489	20240729	123800	4012512415	4180	4175	4180	4175	517
490	20240729	123700	4010352675	4170	4165	4170	4165	196
491	20240729	123600	4009535830	4170	4165	4170	4165	1167
492	20240729	123500	4004674230	4165	4170	4170	4165	1011
493	20240729	123400	4000463360	4170	4170	4170	4170	620
494	20240729	123300	3997877960	4175	4165	4175	4165	356
495	20240729	123200	3996395170	4170	4170	4175	4165	747
496	20240729	123100	3993280500	4170	4180	4180	4170	114
497	20240729	123000	3992805085	4175	4175	4175	4170	1726
498	20240729	122900	3985600200	4180	4180	4180	4180	311
499	20240729	122800	3984300220	4175	4175	4190	4175	1596
500	20240729	122700	3977635390	4170	4170	4170	4170	5
501	20240729	122600	3977614540	4175	4175	4175	4160	5113
502	20240729	122500	3956310650	4170	4180	4180	4170	2069
503	20240729	122400	3947678365	4180	4195	4195	4180	1239
504	20240729	122300	3942497175	4195	4195	4195	4195	0
505	20240729	122200	3942497175	4195	4185	4195	4185	27
506	20240729	122100	3942384165	4185	4190	4190	4185	257
507	20240729	122000	3941307620	4185	4185	4185	4185	15
508	20240729	121900	3941244845	4190	4180	4190	4180	145
509	20240729	121800	3940638145	4180	4180	4180	4180	320
510	20240729	121700	3939300545	4175	4175	4180	4170	1269
511	20240729	121600	3934006640	4175	4180	4180	4175	118
512	20240729	121500	3933513915	4185	4185	4185	4185	0
513	20240729	121400	3933513915	4185	4175	4185	4175	1026
514	20240729	121300	3929230115	4175	4175	4175	4170	2872
515	20240729	121200	3917243105	4175	4185	4190	4175	3877
516	20240729	121100	3901040690	4190	4190	4190	4190	0
517	20240729	121000	3901040690	4190	4185	4190	4185	1436
518	20240729	120900	3895030380	4190	4190	4190	4185	4295
519	20240729	120800	3877039260	4195	4195	4195	4195	15
520	20240729	120700	3876976335	4190	4190	4190	4190	33
521	20240729	120600	3876838065	4190	4200	4200	4190	689
522	20240729	120500	3873947200	4200	4200	4205	4200	856
523	20240729	120400	3870351990	4190	4190	4190	4190	82
524	20240729	120300	3870008410	4200	4200	4200	4200	67
525	20240729	120200	3869727010	4205	4205	4205	4200	176
526	20240729	120100	3868987775	4205	4210	4210	4205	111
527	20240729	120000	3868520905	4210	4215	4215	4205	61
528	20240729	115900	3868263955	4220	4215	4225	4200	1257
529	20240729	115800	3862963890	4210	4200	4210	4200	1146
530	20240729	115700	3858143405	4200	4190	4200	4190	1201
531	20240729	115600	3853105140	4185	4185	4185	4185	200
532	20240729	115500	3852268140	4195	4195	4195	4195	1
533	20240729	115400	3852263945	4195	4190	4195	4190	4
534	20240729	115300	3852247175	4190	4190	4190	4190	200
535	20240729	115200	3851409175	4200	4200	4200	4200	7
536	20240729	115100	3851379775	4190	4190	4190	4190	54
537	20240729	115000	3851153515	4200	4200	4200	4195	3
538	20240729	114900	3851140920	4190	4190	4190	4190	0
539	20240729	114800	3851140920	4190	4190	4190	4190	353
540	20240729	114700	3849661850	4190	4190	4190	4190	11
541	20240729	114600	3849615760	4185	4185	4185	4185	922
542	20240729	114500	3845757190	4185	4185	4185	4185	0
543	20240729	114400	3845757190	4185	4180	4185	4175	847
544	20240729	114300	3842218430	4180	4180	4180	4180	491
545	20240729	114200	3840166050	4180	4185	4185	4180	1513
546	20240729	114100	3833841400	4185	4185	4190	4185	1001
547	20240729	114000	3829652210	4185	4185	4190	4185	3555
548	20240729	113900	3814773410	4190	4190	4190	4190	1220
549	20240729	113800	3809661610	4195	4195	4195	4195	50
550	20240729	113700	3809451860	4190	4195	4195	4190	1404
551	20240729	113600	3803562165	4200	4200	4200	4200	0
552	20240729	113500	3803562165	4200	4195	4200	4195	132
553	20240729	113400	3803008150	4195	4200	4200	4195	1391
554	20240729	113300	3797172655	4195	4200	4200	4195	1146
555	20240729	113200	3792363815	4205	4205	4205	4205	1598
556	20240729	113100	3785644225	4210	4210	4210	4210	101
557	20240729	113000	3785219015	4215	4210	4215	4210	2059
558	20240729	112900	3776549725	4215	4215	4220	4215	1912
559	20240729	112800	3768487175	4215	4220	4220	4215	320
560	20240729	112700	3767137875	4220	4215	4220	4215	118
561	20240729	112600	3766640015	4215	4220	4220	4215	242
562	20240729	112500	3765619290	4220	4220	4225	4220	1670
563	20240729	112400	3758569890	4220	4215	4220	4215	1147
564	20240729	112300	3753729630	4215	4220	4220	4215	81
565	20240729	112200	3753388200	4220	4225	4225	4220	921
566	20240729	112100	3749501330	4225	4215	4225	4210	2191
567	20240729	112000	3740262075	4210	4205	4210	4205	2017
568	20240729	111900	3731778210	4210	4210	4210	4210	20
569	20240729	111800	3731694010	4190	4210	4210	4190	176
570	20240729	111700	3730956200	4195	4200	4200	4190	1189
571	20240729	111600	3725972835	4190	4190	4190	4190	200
572	20240729	111500	3725134835	4190	4200	4200	4190	1164
573	20240729	111400	3720256840	4200	4210	4210	4195	557
574	20240729	111300	3717918035	4210	4210	4210	4210	20
575	20240729	111200	3717833835	4210	4210	4210	4210	143
576	20240729	111100	3717231805	4210	4220	4225	4210	1186
577	20240729	111000	3712234040	4220	4220	4220	4220	102
578	20240729	110900	3711803600	4220	4225	4225	4220	595
579	20240729	110800	3709291675	4225	4220	4225	4220	626
580	20240729	110700	3706649905	4220	4220	4240	4215	1872
581	20240729	110600	3698737260	4220	4205	4220	4200	1135
582	20240729	110500	3693964265	4205	4190	4205	4190	550
583	20240729	110400	3691658275	4190	4190	4190	4190	654
584	20240729	110300	3688918015	4190	4195	4195	4190	388
585	20240729	110200	3687291385	4195	4195	4195	4185	8124
586	20240729	110100	3653272170	4190	4195	4195	4190	293
587	20240729	110000	3652044470	4190	4195	4195	4190	34
588	20240729	105900	3651901950	4195	4195	4200	4195	704
589	20240729	105800	3648948010	4195	4190	4195	4190	571
590	20240729	105700	3646555455	4190	4190	4190	4190	351
591	20240729	105600	3645084765	4195	4190	4195	4190	761
592	20240729	105500	3641893660	4195	4190	4195	4190	589
593	20240729	105400	3639425745	4190	4190	4195	4190	681
594	20240729	105300	3636571055	4190	4185	4190	4185	1520
595	20240729	105200	3630202990	4185	4200	4205	4185	5534
596	20240729	105100	3606986510	4195	4200	4210	4190	4165
597	20240729	105000	3589502400	4200	4225	4230	4200	10866
598	20240729	104900	3543783810	4235	4225	4240	4225	1921
599	20240729	104800	3535656875	4235	4235	4235	4225	846
600	20240729	104700	3532077775	4235	4225	4235	4220	670
601	20240729	104600	3529248050	4220	4225	4225	4220	1695
602	20240729	104500	3522089605	4225	4225	4225	4225	766
603	20240729	104400	3518853255	4235	4230	4235	4225	4167
604	20240729	104300	3501239530	4240	4245	4245	4235	3584
605	20240729	104200	3486050850	4245	4245	4245	4240	22
606	20240729	104100	3485957465	4245	4245	4250	4240	2519
607	20240729	104000	3475263740	4245	4245	4250	4245	23
608	20240729	103900	3475166075	4250	4250	4250	4245	169
609	20240729	103800	3474448050	4250	4240	4250	4235	364
610	20240729	103700	3472904490	4245	4250	4250	4235	1394
611	20240729	103600	3466984665	4250	4250	4255	4250	715
612	20240729	103500	3463945795	4250	4240	4255	4235	1582
613	20240729	103400	3457234570	4240	4230	4240	4225	881
614	20240729	103300	3453508735	4225	4235	4240	4225	6069
615	20240729	103200	3427828880	4235	4235	4235	4235	1187
616	20240729	103100	3422801935	4240	4240	4245	4235	1244
617	20240729	103000	3417532270	4245	4250	4250	4235	2982
618	20240729	102900	3404878130	4250	4250	4255	4250	1453
619	20240729	102800	3398700455	4250	4255	4255	4250	402
620	20240729	102700	3396990700	4255	4260	4260	4250	885
621	20240729	102600	3393226775	4260	4260	4260	4250	2657
622	20240729	102500	3381930870	4245	4250	4255	4240	3183
623	20240729	102400	3368415175	4250	4265	4265	4250	3683
624	20240729	102300	3352745545	4265	4240	4270	4235	19670
625	20240729	102200	3269230640	4240	4270	4270	4215	15329
626	20240729	102100	3204173300	4270	4300	4305	4270	11382
627	20240729	102000	3155359130	4305	4305	4305	4300	3141
628	20240729	101900	3141849440	4305	4305	4310	4300	1992
629	20240729	101800	3133274520	4310	4310	4315	4300	8755
630	20240729	101700	3095557095	4315	4315	4315	4310	9298
631	20240729	101600	3055439975	4310	4290	4315	4290	6910
632	20240729	101500	3025674135	4300	4305	4315	4290	12486
633	20240729	101400	2971885090	4310	4310	4330	4305	15231
634	20240729	101300	2906119315	4315	4305	4330	4300	14136
635	20240729	101200	2845085945	4305	4305	4305	4290	4616
636	20240729	101100	2825253705	4305	4295	4315	4295	5580
637	20240729	101000	2801228575	4295	4270	4300	4270	2795
638	20240729	100900	2789256715	4270	4280	4280	4270	3009
639	20240729	100800	2776391550	4280	4295	4295	4280	5786
640	20240729	100700	2751622180	4290	4280	4305	4280	2698
641	20240729	100600	2740025870	4280	4295	4300	4270	4585
642	20240729	100500	2720392870	4290	4275	4320	4275	17189
643	20240729	100400	2646465530	4270	4270	4280	4270	4063
644	20240729	100300	2629102385	4275	4280	4280	4270	3352
645	20240729	100200	2614780155	4285	4265	4295	4255	9562
646	20240729	100100	2574012205	4270	4290	4295	4260	20230
647	20240729	100000	2487582350	4290	4315	4320	4290	14751
648	20240729	095900	2424142415	4320	4315	4320	4290	10574
649	20240729	095800	2378642905	4315	4320	4340	4280	48742
650	20240729	095700	2168178110	4315	4245	4325	4245	42783
651	20240729	095600	1984367325	4260	4220	4260	4215	5251
652	20240729	095500	1962112475	4220	4235	4235	4220	2880
653	20240729	095400	1949936445	4235	4220	4240	4215	3780
654	20240729	095300	1933941225	4220	4220	4220	4215	724
655	20240729	095200	1930888715	4220	4205	4225	4205	1971
656	20240729	095100	1922588590	4205	4210	4210	4205	196
657	20240729	095000	1921764395	4205	4205	4210	4205	819
658	20240729	094900	1918317500	4205	4205	4210	4200	830
659	20240729	094800	1914828315	4205	4195	4205	4195	180
660	20240729	094700	1914071435	4195	4210	4210	4185	9745
661	20240729	094600	1873215220	4200	4215	4215	4200	1129
662	20240729	094500	1868470670	4215	4215	4215	4200	761
663	20240729	094400	1865267855	4215	4205	4215	4200	1019
664	20240729	094300	1860983870	4210	4225	4235	4200	7845
665	20240729	094200	1827921335	4235	4220	4235	4205	1931
666	20240729	094100	1819781970	4220	4225	4230	4215	4934
667	20240729	094000	1798922935	4225	4200	4230	4200	2963
668	20240729	093900	1786440335	4205	4215	4215	4195	3785
669	20240729	093800	1770537890	4210	4215	4215	4205	813
670	20240729	093700	1767115300	4215	4215	4230	4205	8275
671	20240729	093600	1732302495	4210	4230	4240	4210	6513
672	20240729	093500	1704793475	4230	4240	4270	4215	16448
673	20240729	093400	1635054165	4240	4250	4295	4220	26663
674	20240729	093300	1521175245	4245	4220	4265	4210	6735
675	20240729	093200	1492628850	4210	4240	4240	4210	5947
676	20240729	093100	1467488315	4240	4260	4260	4230	10602
677	20240729	093000	1422447645	4260	4185	4265	4175	13577
678	20240729	092900	1365055980	4175	4210	4215	4175	9384
679	20240729	092800	1325750630	4210	4190	4280	4185	36436
680	20240729	092700	1171069375	4190	4185	4195	4185	3380
681	20240729	092600	1156901665	4185	4170	4190	4160	2618
682	20240729	092500	1145976725	4160	4165	4175	4155	10254
683	20240729	092400	1103297915	4160	4165	4170	4160	2927
684	20240729	092300	1091106135	4165	4170	4170	4165	514
685	20240729	092200	1088964645	4170	4170	4175	4170	3095
686	20240729	092100	1076057995	4180	4180	4180	4170	2292
687	20240729	092000	1066497980	4185	4175	4185	4170	1787
688	20240729	091900	1059034550	4185	4175	4190	4170	1803
689	20240729	091800	1051506100	4175	4170	4175	4170	26341
690	20240729	091700	941653265	4175	4190	4190	4170	3167
691	20240729	091600	928426490	4195	4180	4200	4180	10291
692	20240729	091500	885277445	4185	4170	4185	4170	3308
693	20240729	091400	871458545	4175	4180	4180	4170	1843
694	20240729	091300	863766430	4170	4170	4185	4170	5631
695	20240729	091200	840240935	4175	4180	4180	4175	2094
696	20240729	091100	831495890	4180	4170	4190	4170	2630
697	20240729	091000	820513760	4170	4180	4185	4170	6104
698	20240729	090900	795035985	4180	4165	4190	4160	4343
699	20240729	090800	776910325	4165	4170	4170	4160	5117
700	20240729	090700	755597290	4175	4160	4185	4155	4334
701	20240729	090600	737532725	4160	4180	4180	4160	8251
702	20240729	090500	703125450	4175	4210	4210	4175	8764
703	20240729	090400	666439220	4205	4200	4205	4175	16830
704	20240729	090300	595965080	4190	4180	4215	4155	14369
705	20240729	090200	535905080	4190	4215	4225	4175	21551
706	20240729	090100	445473160	4215	4200	4265	4195	33051
707	20240729	090000	305178045	4200	4225	4260	4165	72440