KissMeData/280360/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205500	3667728500	174100	174100	174100	174100	634
3	20240729	205400	3667728500	174100	174100	174100	174100	0
4	20240729	205300	3667728500	174100	174100	174100	174100	0
5	20240729	205200	3667728500	174100	174100	174100	174100	0
6	20240729	205100	3667728500	174100	174100	174100	174100	0
7	20240729	205000	3667728500	174100	174100	174100	174100	0
8	20240729	204900	3667728500	174100	174100	174100	174100	0
9	20240729	204800	3667728500	174100	174100	174100	174100	0
10	20240729	204700	3667728500	174100	174100	174100	174100	0
11	20240729	204600	3667728500	174100	174100	174100	174100	0
12	20240729	204500	3667728500	174100	174100	174100	174100	0
13	20240729	204400	3667728500	174100	174100	174100	174100	0
14	20240729	204300	3667728500	174100	174100	174100	174100	0
15	20240729	204200	3667728500	174100	174100	174100	174100	0
16	20240729	204100	3667728500	174100	174100	174100	174100	0
17	20240729	204000	3667728500	174100	174100	174100	174100	0
18	20240729	203900	3667728500	174100	174100	174100	174100	0
19	20240729	203800	3667728500	174100	174100	174100	174100	0
20	20240729	203700	3667728500	174100	174100	174100	174100	0
21	20240729	203600	3667728500	174100	174100	174100	174100	0
22	20240729	203500	3667728500	174100	174100	174100	174100	0
23	20240729	203400	3667728500	174100	174100	174100	174100	0
24	20240729	203300	3667728500	174100	174100	174100	174100	0
25	20240729	203200	3667728500	174100	174100	174100	174100	0
26	20240729	203100	3667728500	174100	174100	174100	174100	0
27	20240729	203000	3667728500	174100	174100	174100	174100	0
28	20240729	202900	3667728500	174100	174100	174100	174100	0
29	20240729	202800	3667728500	174100	174100	174100	174100	0
30	20240729	202700	3667728500	174100	174100	174100	174100	0
31	20240729	202600	3667728500	174100	174100	174100	174100	0
32	20240729	202500	3667728500	174100	174100	174100	174100	634
33	20240729	202400	3667728500	174100	174100	174100	174100	0
34	20240729	202300	3667728500	174100	174100	174100	174100	0
35	20240729	202200	3667728500	174100	174100	174100	174100	0
36	20240729	202100	3667728500	174100	174100	174100	174100	0
37	20240729	202000	3667728500	174100	174100	174100	174100	0
38	20240729	201900	3667728500	174100	174100	174100	174100	0
39	20240729	201800	3667728500	174100	174100	174100	174100	0
40	20240729	201700	3667728500	174100	174100	174100	174100	0
41	20240729	201600	3667728500	174100	174100	174100	174100	0
42	20240729	201500	3667728500	174100	174100	174100	174100	0
43	20240729	201400	3667728500	174100	174100	174100	174100	0
44	20240729	201300	3667728500	174100	174100	174100	174100	0
45	20240729	201200	3667728500	174100	174100	174100	174100	0
46	20240729	201100	3667728500	174100	174100	174100	174100	0
47	20240729	201000	3667728500	174100	174100	174100	174100	0
48	20240729	200900	3667728500	174100	174100	174100	174100	0
49	20240729	200800	3667728500	174100	174100	174100	174100	0
50	20240729	200700	3667728500	174100	174100	174100	174100	0
51	20240729	200600	3667728500	174100	174100	174100	174100	0
52	20240729	200500	3667728500	174100	174100	174100	174100	0
53	20240729	200400	3667728500	174100	174100	174100	174100	0
54	20240729	200300	3667728500	174100	174100	174100	174100	0
55	20240729	200200	3667728500	174100	174100	174100	174100	0
56	20240729	200100	3667728500	174100	174100	174100	174100	0
57	20240729	200000	3667728500	174100	174100	174100	174100	0
58	20240729	195900	3667728500	174100	174100	174100	174100	0
59	20240729	195800	3667728500	174100	174100	174100	174100	0
60	20240729	195700	3667728500	174100	174100	174100	174100	0
61	20240729	195600	3667728500	174100	174100	174100	174100	0
62	20240729	195500	3667728500	174100	174100	174100	174100	634
63	20240729	195400	3667728500	174100	174100	174100	174100	0
64	20240729	195300	3667728500	174100	174100	174100	174100	0
65	20240729	195200	3667728500	174100	174100	174100	174100	0
66	20240729	195100	3667728500	174100	174100	174100	174100	0
67	20240729	195000	3667728500	174100	174100	174100	174100	0
68	20240729	194900	3667728500	174100	174100	174100	174100	0
69	20240729	194800	3667728500	174100	174100	174100	174100	0
70	20240729	194700	3667728500	174100	174100	174100	174100	0
71	20240729	194600	3667728500	174100	174100	174100	174100	0
72	20240729	194500	3667728500	174100	174100	174100	174100	0
73	20240729	194400	3667728500	174100	174100	174100	174100	0
74	20240729	194300	3667728500	174100	174100	174100	174100	0
75	20240729	194200	3667728500	174100	174100	174100	174100	0
76	20240729	194100	3667728500	174100	174100	174100	174100	0
77	20240729	194000	3667728500	174100	174100	174100	174100	0
78	20240729	193900	3667728500	174100	174100	174100	174100	0
79	20240729	193800	3667728500	174100	174100	174100	174100	0
80	20240729	193700	3667728500	174100	174100	174100	174100	0
81	20240729	193600	3667728500	174100	174100	174100	174100	0
82	20240729	193500	3667728500	174100	174100	174100	174100	0
83	20240729	193400	3667728500	174100	174100	174100	174100	0
84	20240729	193300	3667728500	174100	174100	174100	174100	0
85	20240729	193200	3667728500	174100	174100	174100	174100	0
86	20240729	193100	3667728500	174100	174100	174100	174100	0
87	20240729	193000	3667728500	174100	174100	174100	174100	0
88	20240729	192900	3667728500	174100	174100	174100	174100	0
89	20240729	192800	3667728500	174100	174100	174100	174100	0
90	20240729	192700	3667728500	174100	174100	174100	174100	0
91	20240729	192600	3667728500	174100	174100	174100	174100	0
92	20240729	192500	3667728500	174100	174100	174100	174100	634
93	20240729	192400	3667728500	174100	174100	174100	174100	0
94	20240729	192300	3667728500	174100	174100	174100	174100	0
95	20240729	192200	3667728500	174100	174100	174100	174100	0
96	20240729	192100	3667728500	174100	174100	174100	174100	0
97	20240729	192000	3667728500	174100	174100	174100	174100	0
98	20240729	191900	3667728500	174100	174100	174100	174100	0
99	20240729	191800	3667728500	174100	174100	174100	174100	0
100	20240729	191700	3667728500	174100	174100	174100	174100	0
101	20240729	191600	3667728500	174100	174100	174100	174100	0
102	20240729	191500	3667728500	174100	174100	174100	174100	0
103	20240729	191400	3667728500	174100	174100	174100	174100	0
104	20240729	191300	3667728500	174100	174100	174100	174100	0
105	20240729	191200	3667728500	174100	174100	174100	174100	0
106	20240729	191100	3667728500	174100	174100	174100	174100	0
107	20240729	191000	3667728500	174100	174100	174100	174100	0
108	20240729	190900	3667728500	174100	174100	174100	174100	0
109	20240729	190800	3667728500	174100	174100	174100	174100	0
110	20240729	190700	3667728500	174100	174100	174100	174100	0
111	20240729	190600	3667728500	174100	174100	174100	174100	0
112	20240729	190500	3667728500	174100	174100	174100	174100	0
113	20240729	190400	3667728500	174100	174100	174100	174100	0
114	20240729	190300	3667728500	174100	174100	174100	174100	0
115	20240729	190200	3667728500	174100	174100	174100	174100	0
116	20240729	190100	3667728500	174100	174100	174100	174100	0
117	20240729	190000	3667728500	174100	174100	174100	174100	0
118	20240729	185900	3667728500	174100	174100	174100	174100	0
119	20240729	185800	3667728500	174100	174100	174100	174100	0
120	20240729	185700	3667728500	174100	174100	174100	174100	0
121	20240729	185600	3667728500	174100	174100	174100	174100	0
122	20240729	185500	3667728500	174100	174100	174100	174100	634
123	20240729	185400	3667728500	174100	174100	174100	174100	0
124	20240729	185300	3667728500	174100	174100	174100	174100	0
125	20240729	185200	3667728500	174100	174100	174100	174100	0
126	20240729	185100	3667728500	174100	174100	174100	174100	0
127	20240729	185000	3667728500	174100	174100	174100	174100	0
128	20240729	184900	3667728500	174100	174100	174100	174100	0
129	20240729	184800	3667728500	174100	174100	174100	174100	0
130	20240729	184700	3667728500	174100	174100	174100	174100	0
131	20240729	184600	3667728500	174100	174100	174100	174100	0
132	20240729	184500	3667728500	174100	174100	174100	174100	0
133	20240729	184400	3667728500	174100	174100	174100	174100	0
134	20240729	184300	3667728500	174100	174100	174100	174100	0
135	20240729	184200	3667728500	174100	174100	174100	174100	0
136	20240729	184100	3667728500	174100	174100	174100	174100	0
137	20240729	184000	3667728500	174100	174100	174100	174100	0
138	20240729	183900	3667728500	174100	174100	174100	174100	0
139	20240729	183800	3667728500	174100	174100	174100	174100	0
140	20240729	183700	3667728500	174100	174100	174100	174100	0
141	20240729	183600	3667728500	174100	174100	174100	174100	0
142	20240729	183500	3667728500	174100	174100	174100	174100	0
143	20240729	183400	3667728500	174100	174100	174100	174100	0
144	20240729	183300	3667728500	174100	174100	174100	174100	0
145	20240729	183200	3667728500	174100	174100	174100	174100	0
146	20240729	183100	3667728500	174100	174100	174100	174100	0
147	20240729	183000	3667728500	174100	174100	174100	174100	0
148	20240729	182900	3667728500	174100	174100	174100	174100	0
149	20240729	182800	3667728500	174100	174100	174100	174100	0
150	20240729	182700	3667728500	174100	174100	174100	174100	0
151	20240729	182600	3667728500	174100	174100	174100	174100	0
152	20240729	182500	3667728500	174100	174100	174100	174100	634
153	20240729	182400	3667728500	174100	174100	174100	174100	0
154	20240729	182300	3667728500	174100	174100	174100	174100	0
155	20240729	182200	3667728500	174100	174100	174100	174100	0
156	20240729	182100	3667728500	174100	174100	174100	174100	0
157	20240729	182000	3667728500	174100	174100	174100	174100	0
158	20240729	181900	3667728500	174100	174100	174100	174100	0
159	20240729	181800	3667728500	174100	174100	174100	174100	0
160	20240729	181700	3667728500	174100	174100	174100	174100	0
161	20240729	181600	3667728500	174100	174100	174100	174100	0
162	20240729	181500	3667728500	174100	174100	174100	174100	0
163	20240729	181400	3667728500	174100	174100	174100	174100	0
164	20240729	181300	3667728500	174100	174100	174100	174100	0
165	20240729	181200	3667728500	174100	174100	174100	174100	0
166	20240729	181100	3667728500	174100	174100	174100	174100	0
167	20240729	181000	3667728500	174100	174100	174100	174100	0
168	20240729	180900	3667728500	174100	174100	174100	174100	0
169	20240729	180800	3667728500	174100	174100	174100	174100	0
170	20240729	180700	3667728500	174100	174100	174100	174100	0
171	20240729	180600	3667728500	174100	174100	174100	174100	0
172	20240729	180500	3667728500	174100	174100	174100	174100	0
173	20240729	180400	3667728500	174100	174100	174100	174100	0
174	20240729	180300	3667728500	174100	174100	174100	174100	0
175	20240729	180200	3667728500	174100	174100	174100	174100	0
176	20240729	180100	3667728500	174100	174100	174100	174100	0
177	20240729	180000	3667728500	174100	174100	174100	174100	0
178	20240729	175900	3667728500	174100	174100	174100	174100	0
179	20240729	175800	3667728500	174100	174100	174100	174100	0
180	20240729	175700	3667728500	174100	174100	174100	174100	0
181	20240729	175600	3667728500	174100	174100	174100	174100	0
182	20240729	175500	3667728500	174100	174100	174100	174100	634
183	20240729	175400	3667728500	174100	174100	174100	174100	0
184	20240729	175300	3667728500	174100	174100	174100	174100	0
185	20240729	175200	3667728500	174100	174100	174100	174100	0
186	20240729	175100	3667728500	174100	174100	174100	174100	0
187	20240729	175000	3667728500	174100	174100	174100	174100	0
188	20240729	174900	3667728500	174100	174100	174100	174100	0
189	20240729	174800	3667728500	174100	174100	174100	174100	0
190	20240729	174700	3667728500	174100	174100	174100	174100	0
191	20240729	174600	3667728500	174100	174100	174100	174100	0
192	20240729	174500	3667728500	174100	174100	174100	174100	0
193	20240729	174400	3667728500	174100	174100	174100	174100	0
194	20240729	174300	3667728500	174100	174100	174100	174100	0
195	20240729	174200	3667728500	174100	174100	174100	174100	0
196	20240729	174100	3667728500	174100	174100	174100	174100	0
197	20240729	174000	3667728500	174100	174100	174100	174100	0
198	20240729	173900	3667728500	174100	174100	174100	174100	0
199	20240729	173800	3667728500	174100	174100	174100	174100	0
200	20240729	173700	3667728500	174100	174100	174100	174100	0
201	20240729	173600	3667728500	174100	174100	174100	174100	0
202	20240729	173500	3667728500	174100	174100	174100	174100	0
203	20240729	173400	3667728500	174100	174100	174100	174100	0
204	20240729	173300	3667728500	174100	174100	174100	174100	0
205	20240729	173200	3667728500	174100	174100	174100	174100	0
206	20240729	173100	3667728500	174100	174100	174100	174100	0
207	20240729	173000	3667728500	174100	174100	174100	174100	0
208	20240729	172900	3667728500	174100	174100	174100	174100	0
209	20240729	172800	3667728500	174100	174100	174100	174100	0
210	20240729	172700	3667728500	174100	174100	174100	174100	0
211	20240729	172600	3667728500	174100	174100	174100	174100	0
212	20240729	172500	3667728500	174100	174100	174100	174100	634
213	20240729	172400	3667728500	174100	174100	174100	174100	0
214	20240729	172300	3667728500	174100	174100	174100	174100	0
215	20240729	172200	3667728500	174100	174100	174100	174100	0
216	20240729	172100	3667728500	174100	174100	174100	174100	0
217	20240729	172000	3667728500	174100	174100	174100	174100	0
218	20240729	171900	3667728500	174100	174100	174100	174100	0
219	20240729	171800	3667728500	174100	174100	174100	174100	0
220	20240729	171700	3667728500	174100	174100	174100	174100	0
221	20240729	171600	3667728500	174100	174100	174100	174100	0
222	20240729	171500	3667728500	174100	174100	174100	174100	0
223	20240729	171400	3667728500	174100	174100	174100	174100	0
224	20240729	171300	3667728500	174100	174100	174100	174100	0
225	20240729	171200	3667728500	174100	174100	174100	174100	0
226	20240729	171100	3667728500	174100	174100	174100	174100	0
227	20240729	171000	3667728500	174100	174100	174100	174100	0
228	20240729	170900	3667728500	174100	174100	174100	174100	0
229	20240729	170800	3667728500	174100	174100	174100	174100	0
230	20240729	170700	3667728500	174100	174100	174100	174100	0
231	20240729	170600	3667728500	174100	174100	174100	174100	0
232	20240729	170500	3667728500	174100	174100	174100	174100	0
233	20240729	170400	3667728500	174100	174100	174100	174100	0
234	20240729	170300	3667728500	174100	174100	174100	174100	0
235	20240729	170200	3667728500	174100	174100	174100	174100	0
236	20240729	170100	3667728500	174100	174100	174100	174100	0
237	20240729	170000	3667728500	174100	174100	174100	174100	0
238	20240729	165900	3667728500	174100	174100	174100	174100	0
239	20240729	165800	3667728500	174100	174100	174100	174100	0
240	20240729	165700	3667728500	174100	174100	174100	174100	0
241	20240729	165600	3667728500	174100	174100	174100	174100	0
242	20240729	165500	3667728500	174100	174100	174100	174100	634
243	20240729	165400	3667728500	174100	174100	174100	174100	0
244	20240729	165300	3667728500	174100	174100	174100	174100	0
245	20240729	165200	3667728500	174100	174100	174100	174100	0
246	20240729	165100	3667728500	174100	174100	174100	174100	0
247	20240729	165000	3667728500	174100	174100	174100	174100	0
248	20240729	164900	3667728500	174100	174100	174100	174100	0
249	20240729	164800	3667728500	174100	174100	174100	174100	0
250	20240729	164700	3667728500	174100	174100	174100	174100	0
251	20240729	164600	3667728500	174100	174100	174100	174100	0
252	20240729	164500	3667728500	174100	174100	174100	174100	0
253	20240729	164400	3667728500	174100	174100	174100	174100	0
254	20240729	164300	3667728500	174100	174100	174100	174100	0
255	20240729	164200	3667728500	174100	174100	174100	174100	0
256	20240729	164100	3667728500	174100	174100	174100	174100	0
257	20240729	164000	3667728500	174100	174100	174100	174100	0
258	20240729	163900	3667728500	174100	174100	174100	174100	0
259	20240729	163800	3667728500	174100	174100	174100	174100	0
260	20240729	163700	3667728500	174100	174100	174100	174100	0
261	20240729	163600	3667728500	174100	174100	174100	174100	0
262	20240729	163500	3667728500	174100	174100	174100	174100	0
263	20240729	163400	3667728500	174100	174100	174100	174100	0
264	20240729	163300	3667728500	174100	174100	174100	174100	0
265	20240729	163200	3667728500	174100	174100	174100	174100	0
266	20240729	163100	3667728500	174100	174100	174100	174100	0
267	20240729	163000	3667728500	174100	174100	174100	174100	0
268	20240729	162900	3667728500	174100	174100	174100	174100	0
269	20240729	162800	3667728500	174100	174100	174100	174100	0
270	20240729	162700	3667728500	174100	174100	174100	174100	0
271	20240729	162600	3667728500	174100	174100	174100	174100	0
272	20240729	162500	3667728500	174100	174100	174100	174100	634
273	20240729	162400	3667728500	174100	174100	174100	174100	0
274	20240729	162300	3667728500	174100	174100	174100	174100	0
275	20240729	162200	3667728500	174100	174100	174100	174100	0
276	20240729	162100	3667728500	174100	174100	174100	174100	0
277	20240729	162000	3667728500	174100	174100	174100	174100	0
278	20240729	161900	3667728500	174100	174100	174100	174100	0
279	20240729	161800	3667728500	174100	174100	174100	174100	0
280	20240729	161700	3667728500	174100	174100	174100	174100	0
281	20240729	161600	3667728500	174100	174100	174100	174100	0
282	20240729	161500	3667728500	174100	174100	174100	174100	0
283	20240729	161400	3667728500	174100	174100	174100	174100	0
284	20240729	161300	3667728500	174100	174100	174100	174100	0
285	20240729	161200	3667728500	174100	174100	174100	174100	0
286	20240729	161100	3667728500	174100	174100	174100	174100	0
287	20240729	161000	3667728500	174100	174100	174100	174100	0
288	20240729	160900	3667728500	174100	174100	174100	174100	0
289	20240729	160800	3667728500	174100	174100	174100	174100	0
290	20240729	160700	3667728500	174100	174100	174100	174100	0
291	20240729	160600	3667728500	174100	174100	174100	174100	0
292	20240729	160500	3667728500	174100	174100	174100	174100	0
293	20240729	160400	3667728500	174100	174100	174100	174100	0
294	20240729	160300	3667728500	174100	174100	174100	174100	0
295	20240729	160200	3667728500	174100	174100	174100	174100	0
296	20240729	160100	3667728500	174100	174100	174100	174100	0
297	20240729	160000	3667728500	174100	174100	174100	174100	0
298	20240729	155900	3667728500	174100	174100	174100	174100	0
299	20240729	155800	3667728500	174100	174100	174100	174100	0
300	20240729	155700	3667728500	174100	174100	174100	174100	0
301	20240729	155600	3667728500	174100	174100	174100	174100	0
302	20240729	155500	3667728500	174100	174100	174100	174100	634
303	20240729	155400	3667728500	174100	174100	174100	174100	0
304	20240729	155300	3667728500	174100	174100	174100	174100	0
305	20240729	155200	3667728500	174100	174100	174100	174100	0
306	20240729	155100	3667728500	174100	174100	174100	174100	0
307	20240729	155000	3667728500	174100	174100	174100	174100	0
308	20240729	154900	3667728500	174100	174100	174100	174100	0
309	20240729	154800	3667728500	174100	174100	174100	174100	0
310	20240729	154700	3667728500	174100	174100	174100	174100	0
311	20240729	154600	3667728500	174100	174100	174100	174100	0
312	20240729	154500	3667728500	174100	174100	174100	174100	0
313	20240729	154400	3667728500	174100	174100	174100	174100	0
314	20240729	154300	3667728500	174100	174100	174100	174100	0
315	20240729	154200	3667728500	174100	174100	174100	174100	0
316	20240729	154100	3667728500	174100	174100	174100	174100	0
317	20240729	154000	3667728500	174100	174100	174100	174100	0
318	20240729	153900	3667728500	174100	174100	174100	174100	0
319	20240729	153800	3667728500	174100	174100	174100	174100	0
320	20240729	153700	3667728500	174100	174100	174100	174100	0
321	20240729	153600	3667728500	174100	174100	174100	174100	0
322	20240729	153500	3667728500	174100	174100	174100	174100	0
323	20240729	153400	3667728500	174100	174100	174100	174100	0
324	20240729	153300	3667728500	174100	174100	174100	174100	0
325	20240729	153200	3667728500	174100	174100	174100	174100	0
326	20240729	153100	3667728500	174100	174100	174100	174100	0
327	20240729	153000	3667728500	174100	174100	174100	174100	634
328	20240729	152900	3557349100	174400	174400	174400	174400	0
329	20240729	152800	3557349100	174400	174400	174400	174400	0
330	20240729	152700	3557349100	174400	174400	174400	174400	0
331	20240729	152600	3557349100	174400	174400	174400	174400	0
332	20240729	152500	3557349100	174400	174400	174400	174400	0
333	20240729	152400	3557349100	174400	174400	174400	174400	0
334	20240729	152300	3557349100	174400	174400	174400	174400	0
335	20240729	152200	3557349100	174400	174400	174400	174400	0
336	20240729	152100	3557349100	174400	174400	174400	174400	0
337	20240729	152000	3557349100	174400	174400	174400	174400	0
338	20240729	151900	3557349100	174400	173800	174400	173800	148
339	20240729	151800	3531625200	174000	174300	174400	173800	343
340	20240729	151700	3471917300	174300	174600	174600	174300	38
341	20240729	151600	3465286200	174600	174100	174600	174100	22
342	20240729	151500	3461454800	174100	174700	174700	174100	42
343	20240729	151400	3454129200	174700	174700	174700	174000	24
344	20240729	151300	3449943900	174700	174600	174700	173900	249
345	20240729	151200	3406563600	174700	174600	174700	174600	58
346	20240729	151100	3396432500	174600	174800	174800	174600	23
347	20240729	151000	3392412800	174800	174600	174800	174600	19
348	20240729	150900	3389094300	174700	174700	174800	174700	21
349	20240729	150800	3385424600	174700	174800	174800	174600	9
350	20240729	150700	3383852300	174600	174600	174800	174600	11
351	20240729	150600	3381930700	174600	174600	174700	174500	49
352	20240729	150500	3373375500	174700	174700	174700	174600	15
353	20240729	150400	3370755500	174600	174600	174700	174600	42
354	20240729	150300	3363420800	174600	174600	174600	174500	54
355	20240729	150200	3353992800	174700	174700	174800	174600	17
356	20240729	150100	3351023300	174600	174600	174700	174600	33
357	20240729	150000	3345260700	174700	174700	174800	174600	34
358	20240729	145900	3339320400	174800	174700	174800	174700	45
359	20240729	145800	3331457800	174700	174800	174800	174700	17
360	20240729	145700	3328487100	174800	174700	174800	174700	34
361	20240729	145600	3322545300	174800	174700	174800	174700	11
362	20240729	145500	3320622900	174700	174800	174800	174700	16
363	20240729	145400	3317827000	174800	174700	174900	174600	18
364	20240729	145300	3314680900	174700	174600	174700	174600	23
365	20240729	145200	3310664400	174700	174600	174800	174600	29
366	20240729	145100	3305598700	174600	174700	174700	174500	23
367	20240729	145000	3301583000	174600	174600	174600	174500	31
368	20240729	144900	3296171700	174500	174500	174600	174500	7
369	20240729	144800	3294949900	174300	174800	174800	174300	125
370	20240729	144700	3273129600	174800	174700	174800	174700	20
371	20240729	144600	3269634400	174700	174900	174900	174600	17
372	20240729	144500	3266663100	174700	174700	174900	174700	73
373	20240729	144400	3253909400	174700	174700	174800	174600	58
374	20240729	144300	3243776900	174700	174800	174800	174700	14
375	20240729	144200	3241330300	174800	174700	174900	174700	33
376	20240729	144100	3235563400	174800	174800	174900	174700	24
377	20240729	144000	3231368200	174800	174800	174900	174700	30
378	20240729	143900	3226123800	174800	174700	174900	174700	34
379	20240729	143800	3220180900	174800	174800	174800	174700	16
380	20240729	143700	3217384300	174800	174700	174800	174700	25
381	20240729	143600	3213015600	174800	174700	174800	174700	5
382	20240729	143500	3212141700	174900	174700	174900	174600	27
383	20240729	143400	3207425600	174700	174800	174800	174600	13
384	20240729	143300	3205153600	174700	174700	174800	174700	18
385	20240729	143200	3202008700	174700	174600	174700	174600	15
386	20240729	143100	3199388800	174700	174700	174700	174600	22
387	20240729	143000	3195546800	174700	174600	174700	174600	12
388	20240729	142900	3193450600	174600	174700	174700	174600	28
389	20240729	142800	3188560500	174700	174700	174900	174600	46
390	20240729	142700	3180526900	174600	174700	174700	174600	51
391	20240729	142600	3171618900	174800	174700	174800	174700	24
392	20240729	142500	3167424600	174700	174700	174800	174700	14
393	20240729	142400	3164977800	174700	174800	174800	174700	10
394	20240729	142300	3163229900	174700	174600	174800	174600	9
395	20240729	142200	3161657200	174600	174900	174900	174600	15
396	20240729	142100	3159036400	174900	174700	174900	174600	34
397	20240729	142000	3153095400	174600	174600	174900	174600	17
398	20240729	141900	3150125100	174600	174700	174900	174600	16
399	20240729	141800	3147329500	174600	174600	174700	174600	11
400	20240729	141700	3145408200	174800	174800	174800	174600	21
401	20240729	141600	3141737600	174900	174700	174900	174700	33
402	20240729	141500	3135968900	174800	174500	174800	174500	45
403	20240729	141400	3128112300	174600	174500	174600	174400	20
404	20240729	141300	3124621800	174400	174400	174500	174400	15
405	20240729	141200	3122005000	174500	174400	174500	174300	15
406	20240729	141100	3119387900	174500	174400	174500	174300	26
407	20240729	141000	3114852900	174500	174300	174500	174300	24
408	20240729	140900	3110665800	174300	173900	174300	173800	740
409	20240729	140800	2981903300	173800	173900	174000	173800	23
410	20240729	140700	2977902700	173800	173800	173900	173800	39
411	20240729	140600	2971121100	173900	173900	173900	173800	27
412	20240729	140500	2966426100	173900	173900	173900	173800	23
413	20240729	140400	2962427900	173900	173800	173900	173800	20
414	20240729	140300	2958951000	173900	174000	174000	173900	14
415	20240729	140200	2956516300	173900	173900	174000	173800	39
416	20240729	140100	2949736400	173800	173800	173900	173800	12
417	20240729	140000	2947650000	173900	173800	173900	173800	10
418	20240729	135900	2945911500	174000	174000	174000	173900	14
419	20240729	135800	2943475800	173900	174000	174000	173900	28
420	20240729	135700	2938605500	173900	174000	174000	173900	20
421	20240729	135600	2935126000	174000	174000	174000	173900	14
422	20240729	135500	2932690800	173900	173900	174000	173900	20
423	20240729	135400	2929211900	173900	174000	174000	173900	27
424	20240729	135300	2924516000	173900	174000	174000	173900	23
425	20240729	135200	2920515000	174000	173900	174000	173900	21
426	20240729	135100	2916862400	174000	173900	174000	173900	9
427	20240729	135000	2915296600	173900	173800	174000	173800	23
428	20240729	134900	2911297200	174000	173900	174000	173800	21
429	20240729	134800	2907645000	174000	173900	174000	173900	17
430	20240729	134700	2904687800	173900	173700	173900	173700	15
431	20240729	134600	2902081800	173900	173600	173900	173500	95
432	20240729	134500	2885583100	173500	173600	173600	173400	25
433	20240729	134400	2881245600	173500	173500	173600	173400	11
434	20240729	134300	2879337200	173400	173500	173600	173400	54
435	20240729	134200	2869966400	173500	173300	173500	173300	10
436	20240729	134100	2868231700	173300	173500	173500	173300	24
437	20240729	134000	2864069800	173500	173500	173500	173400	11
438	20240729	133900	2862161600	173400	173300	173500	173300	24
439	20240729	133800	2857999900	173100	173100	173400	173100	120
440	20240729	133700	2837215300	173100	173100	173200	173100	63
441	20240729	133600	2826309700	173100	172900	173100	172900	57
442	20240729	133500	2816449100	173000	173000	173100	172900	29
443	20240729	133400	2811433400	172900	173100	173100	172900	22
444	20240729	133300	2807628100	173000	173000	173100	172900	27
445	20240729	133200	2802957100	173000	172900	173000	172900	17
446	20240729	133100	2800017500	173000	172900	173000	172900	10
447	20240729	133000	2798287800	172900	173100	173100	172900	14
448	20240729	132900	2795865900	173100	173200	173200	173100	34
449	20240729	132800	2789979800	173300	173300	173400	173300	10
450	20240729	132700	2788246500	173300	173100	173300	173000	13
451	20240729	132600	2785995800	173100	173400	173400	172900	309
452	20240729	132500	2732531400	173400	173500	173500	173300	20
453	20240729	132400	2729063400	173500	173800	173800	173500	41
454	20240729	132300	2721944000	174000	174100	174100	173900	45
455	20240729	132200	2714113300	174100	174200	174200	174100	23
456	20240729	132100	2710107800	174000	174200	174200	174000	30
457	20240729	132000	2704885000	174200	174300	174300	174100	11
458	20240729	131900	2702968700	174200	174200	174300	174200	23
459	20240729	131800	2698961800	174300	174300	174300	174300	34
460	20240729	131700	2693035600	174200	174200	174300	174200	67
461	20240729	131600	2681361300	174100	174200	174200	174100	26
462	20240729	131500	2676832600	174000	174000	174300	174000	42
463	20240729	131400	2669519500	174100	174200	174200	174000	12
464	20240729	131300	2667429900	174200	174200	174200	174100	26
465	20240729	131200	2662901300	174200	174100	174200	174100	10
466	20240729	131100	2661160000	174100	174100	174300	174100	13
467	20240729	131000	2658895700	174100	173700	174200	173700	111
468	20240729	130900	2639594400	173600	173700	173700	173600	4
469	20240729	130800	2638899700	173700	173700	173800	173700	18
470	20240729	130700	2635772800	173700	173400	173700	173400	250
471	20240729	130600	2592397700	173200	172900	173300	172900	18
472	20240729	130500	2589280100	173300	172900	173300	172900	110
473	20240729	130400	2570239000	173000	173100	173200	173000	41
474	20240729	130300	2563143500	173100	173200	173200	173100	16
475	20240729	130200	2560372400	173300	173500	173500	173300	16
476	20240729	130100	2557599400	173200	173300	173500	173200	21
477	20240729	130000	2553958400	173200	173500	173500	173200	14
478	20240729	125900	2551533100	173100	173400	173500	173100	41
479	20240729	125800	2544426200	173300	173200	173600	173200	63
480	20240729	125700	2533505800	173100	173000	173200	173000	25
481	20240729	125600	2529177900	173000	173000	173300	173000	19
482	20240729	125500	2525888400	173000	173000	173200	173000	20
483	20240729	125400	2522427900	173100	173300	173300	172400	426
484	20240729	125300	2448971500	173300	172900	173300	172700	24
485	20240729	125200	2444818800	172900	172800	172900	172700	13
486	20240729	125100	2442572300	172800	172900	172900	172800	21
487	20240729	125000	2438942500	173000	172500	173000	172500	11
488	20240729	124900	2437040900	172800	172600	172800	172100	497
489	20240729	124800	2351461700	172600	172500	172700	172100	60
490	20240729	124700	2341113300	172500	172700	172800	172100	126
491	20240729	124600	2319377800	172900	172900	173000	172600	434
492	20240729	124500	2244347700	172900	172900	173000	172900	21
493	20240729	124400	2240716400	173000	173000	173000	172900	67
494	20240729	124300	2229125500	173100	173200	173200	173100	7
495	20240729	124200	2227913700	173200	173100	173200	173100	29
496	20240729	124100	2222892800	173200	173100	173200	173100	11
497	20240729	124000	2220988400	173100	173000	173100	173000	62
498	20240729	123900	2210261200	173000	173100	173100	173000	11
499	20240729	123800	2208357600	173000	173000	173000	172900	32
500	20240729	123700	2202822700	172900	172900	173000	172900	30
501	20240729	123600	2197635400	172900	173000	173000	172900	29
502	20240729	123500	2192619900	173000	173000	173000	172900	53
503	20240729	123400	2183451800	173000	173000	173300	173000	21
504	20240729	123300	2179815800	173000	173000	173100	173000	175
505	20240729	123200	2149539400	173000	173000	173100	173000	11
506	20240729	123100	2147635700	173000	173000	173000	173000	8
507	20240729	123000	2146251700	173100	173000	173100	173000	21
508	20240729	122900	2142616800	173000	173000	173000	173000	23
509	20240729	122800	2138637800	173200	173100	173200	173100	7
510	20240729	122700	2137425900	173000	173000	173200	173000	19
511	20240729	122600	2134137100	173100	173000	173100	173000	71
512	20240729	122500	2121853400	173100	173000	173100	173000	28
513	20240729	122400	2117008700	173000	173000	173100	173000	19
514	20240729	122300	2113720800	173000	173000	173100	173000	35
515	20240729	122200	2107664300	173000	173000	173000	173000	10
516	20240729	122100	2105934300	173000	173100	173100	173000	20
517	20240729	122000	2102473300	173000	173100	173100	173000	19
518	20240729	121900	2099184800	173100	173200	173200	173100	11
519	20240729	121800	2097280200	173200	173100	173200	173100	22
520	20240729	121700	2093471500	173100	173200	173200	173100	39
521	20240729	121600	2086718400	173300	173300	173300	173200	19
522	20240729	121500	2083426700	173200	173400	173400	173200	4
523	20240729	121400	2082733600	173300	173300	173400	173300	24
524	20240729	121300	2078574200	173300	173400	173400	173300	12
525	20240729	121200	2076493900	173400	173500	173500	173400	443
526	20240729	121100	1999669600	173600	173600	173600	173500	14
527	20240729	121000	1997239700	173700	173600	173700	173600	3
528	20240729	120900	1996718700	173500	173600	173600	173500	15
529	20240729	120800	1994115100	173500	173600	173700	173500	61
530	20240729	120700	1983531100	173700	173500	173700	173500	30
531	20240729	120600	1978324900	173600	173600	173600	173500	5
532	20240729	120500	1977457000	173500	173500	173500	173500	10
533	20240729	120400	1975722000	173600	173700	173700	173500	30
534	20240729	120300	1970513200	173700	173800	173800	173700	12
535	20240729	120200	1968428700	173700	173800	173800	173700	26
536	20240729	120100	1963910000	173700	173800	173800	173700	14
537	20240729	120000	1961477900	173700	173800	173800	173700	5
538	20240729	115900	1960609200	173800	173700	173800	173700	28
539	20240729	115800	1955744600	173800	173700	173900	173600	27
540	20240729	115700	1951054400	173700	173700	173700	173600	15
541	20240729	115600	1948449100	173700	173800	173800	173700	5
542	20240729	115500	1947580300	173900	173800	173900	173800	9
543	20240729	115400	1946015800	173700	173700	173800	173600	18
544	20240729	115300	1942889900	173600	173700	173800	173600	66
545	20240729	115200	1931431800	173700	173700	173700	173700	17
546	20240729	115100	1928478900	173700	173900	173900	173700	11
547	20240729	115000	1926567500	173900	174200	174200	173800	24
548	20240729	114900	1922392800	173600	173700	174300	173600	78
549	20240729	114800	1908828900	173600	173800	173800	173600	24
550	20240729	114700	1904659600	173800	173700	173800	173700	9
551	20240729	114600	1903096100	173700	173800	173800	173700	12
552	20240729	114500	1901011400	173800	173700	173800	173600	22
553	20240729	114400	1897191300	173700	173800	173800	173700	8
554	20240729	114300	1895801200	173800	173800	173800	173700	26
555	20240729	114200	1891283500	173700	173800	173800	173700	4
556	20240729	114100	1890588500	173800	173800	173800	173700	12
557	20240729	114000	1888503100	173900	173600	173900	173600	8
558	20240729	113900	1887112900	173700	174000	174000	173700	16
559	20240729	113800	1884333400	174000	174000	174000	173500	109
560	20240729	113700	1865408900	173900	174000	174000	173800	17
561	20240729	113600	1862452400	173900	173900	173900	173800	28
562	20240729	113500	1857583300	173800	173800	173900	173800	21
563	20240729	113400	1853932400	173800	173900	174000	173700	22
564	20240729	113300	1850107400	173800	173600	173800	173500	129
565	20240729	113200	1827691800	173400	173400	173600	173300	77
566	20240729	113100	1814335800	173400	173400	173400	173300	26
567	20240729	113000	1809827600	173400	173400	173500	173400	73
568	20240729	112900	1797169200	173500	173400	173500	173400	17
569	20240729	112800	1794219800	173500	173500	173600	173500	23
570	20240729	112700	1790229000	173300	173700	173700	173300	2
571	20240729	112600	1789882000	173500	173400	173500	173400	113
572	20240729	112500	1770278000	173500	173300	173500	173300	56
573	20240729	112400	1760565100	173300	173200	173400	173100	26
574	20240729	112300	1756060400	173200	173200	173200	173100	9
575	20240729	112200	1754501700	173200	173200	173200	173200	10
576	20240729	112100	1752769700	173200	173200	173200	173100	22
577	20240729	112000	1748959500	173200	173100	173200	173000	107
578	20240729	111900	1730443300	173000	173100	173100	173000	34
579	20240729	111800	1724560300	173100	173300	173300	173100	92
580	20240729	111700	1708632900	173300	173300	173300	173200	12
581	20240729	111600	1706553500	173200	173000	173300	173000	8
582	20240729	111500	1705167600	173000	173500	173500	173000	105
583	20240729	111400	1686984800	173400	173300	173500	173200	20
584	20240729	111300	1683516700	173300	173700	173700	173300	129
585	20240729	111200	1661142700	173800	174000	174000	173600	87
586	20240729	111100	1646028500	173900	173900	174000	173900	26
587	20240729	111000	1641506400	173900	173900	173900	173900	4
588	20240729	110900	1640810800	173800	174100	174100	173800	7
589	20240729	110800	1639593400	173800	173800	174400	173800	27
590	20240729	110700	1634897600	173900	174300	174300	173900	112
591	20240729	110600	1615419000	174100	174100	174100	173900	37
592	20240729	110500	1608981100	174000	174100	174100	173900	38
593	20240729	110400	1602369100	174200	174400	174400	174200	4
594	20240729	110300	1601671700	174400	174400	174400	174100	36
595	20240729	110200	1595402400	174400	174400	174400	174200	14
596	20240729	110100	1592963200	174300	174500	174600	174300	37
597	20240729	110000	1586510700	174600	174600	174600	174500	137
598	20240729	105900	1562592600	174600	174400	174600	174400	6
599	20240729	105800	1561545200	174400	174300	174600	174200	105
600	20240729	105700	1543240600	174300	174200	174300	174200	42
601	20240729	105600	1535922000	174200	174400	174400	173900	15
602	20240729	105500	1533311800	174300	174100	174300	173900	191
603	20240729	105400	1500068600	174000	174300	174300	174000	46
604	20240729	105300	1492057800	174200	174300	174300	174200	13
605	20240729	105200	1489792800	174600	174600	174600	174100	84
606	20240729	105100	1475137000	174600	174500	174600	174500	18
607	20240729	105000	1471995500	174500	174800	174800	174500	60
608	20240729	104900	1461514000	175100	175200	175200	174800	139
609	20240729	104800	1437190500	175200	175100	175200	174900	171
610	20240729	104700	1407267200	175100	175800	175900	175100	306
611	20240729	104600	1353577200	175900	176000	176000	175900	17
612	20240729	104500	1350586400	175900	176200	176200	175900	5
613	20240729	104400	1349705700	175800	176100	176400	175800	43
614	20240729	104300	1342141200	176100	176300	176300	175800	205
615	20240729	104200	1306045000	176300	176300	176300	176300	32
616	20240729	104100	1300403400	176200	176100	176400	176000	17
617	20240729	104000	1297408400	176000	176800	177100	176000	341
618	20240729	103900	1237214000	176600	177200	177200	176600	125
619	20240729	103800	1215110500	177000	177100	177200	177000	8
620	20240729	103700	1213693500	177000	177000	177000	177000	3
621	20240729	103600	1213162500	177000	177000	177200	177000	11
622	20240729	103500	1211215100	177000	177000	177000	177000	9
623	20240729	103400	1209622100	177100	177000	177100	177000	41
624	20240729	103300	1202361600	177000	176900	177000	176800	32
625	20240729	103200	1196701300	177000	177000	177000	177000	9
626	20240729	103100	1195108300	176800	176600	177000	176600	9
627	20240729	103000	1193517100	176600	177000	177000	176600	248
628	20240729	102900	1149682500	177000	177100	177100	177000	18
629	20240729	102800	1146496000	177100	177100	177100	177100	13
630	20240729	102700	1144193700	177100	177000	177100	177000	27
631	20240729	102600	1139412200	177000	177000	177000	177000	61
632	20240729	102500	1128615200	177000	177100	177100	177000	23
633	20240729	102400	1124542200	177000	177000	177000	176900	110
634	20240729	102300	1105074300	177000	177100	177100	177000	26
635	20240729	102200	1100472100	177100	177100	177100	177100	8
636	20240729	102100	1099055300	177100	177100	177100	177100	10
637	20240729	102000	1097284300	177100	177200	177200	177000	25
638	20240729	101900	1092855700	177200	177100	177200	177100	13
639	20240729	101800	1090552600	177100	177100	177100	177100	9
640	20240729	101700	1088958700	177100	177100	177100	177100	65
641	20240729	101600	1077447200	177100	177100	177100	177100	65
642	20240729	101500	1065935700	177100	177200	177200	177100	12
643	20240729	101400	1063809600	177200	177100	177200	177100	9
644	20240729	101300	1062215100	177100	177100	177100	177100	6
645	20240729	101200	1061152500	177000	177100	177200	176900	25
646	20240729	101100	1056726900	177200	177200	177200	177200	10
647	20240729	101000	1054954900	177100	177100	177100	177100	4
648	20240729	100900	1054246500	177000	177000	177000	177000	65
649	20240729	100800	1042741500	177000	177200	177200	177000	96
650	20240729	100700	1025744700	177200	177300	177300	177000	7
651	20240729	100600	1024504400	177300	177300	177300	177300	2
652	20240729	100500	1024149800	177400	177400	177400	177000	10
653	20240729	100400	1022378200	177000	177000	177100	177000	12
654	20240729	100300	1020254100	177500	177200	177500	176700	241
655	20240729	100200	977602000	177200	177300	177300	177100	4
656	20240729	100100	976893100	177300	177400	177400	177200	86
657	20240729	100000	961646100	177400	177500	177600	177400	79
658	20240729	095900	947625400	177400	177400	177400	177400	3
659	20240729	095800	947093200	177500	177500	177500	177500	4
660	20240729	095700	946383200	177500	177800	178300	177500	34
661	20240729	095600	940335300	177800	177800	177800	177800	0
662	20240729	095500	940335300	177800	178000	178000	177700	29
663	20240729	095400	935179900	177800	177800	177800	177700	5
664	20240729	095300	934291100	178000	178000	178000	178000	2
665	20240729	095200	933935100	178000	177400	178000	177400	4
666	20240729	095100	933223700	177400	177700	177700	177400	38
667	20240729	095000	926480000	177900	177900	177900	177900	2
668	20240729	094900	926124200	177700	178000	178000	177600	24
669	20240729	094800	921853900	178000	177600	178000	177600	3
670	20240729	094700	921320300	177500	177600	177600	177500	5
671	20240729	094600	920432600	177500	177500	177500	177500	10
672	20240729	094500	918657600	177400	177600	177600	177400	26
673	20240729	094400	914044600	177600	178000	178000	177200	514
674	20240729	094300	822898400	178000	178000	178000	178000	14
675	20240729	094200	820406400	178000	178000	178000	177500	8
676	20240729	094100	818983400	178000	177400	178000	177300	182
677	20240729	094000	786672900	177600	178800	179000	177600	396
678	20240729	093900	716205700	178800	179000	179000	178800	39
679	20240729	093800	709225100	179000	179000	179000	179000	2
680	20240729	093700	708867100	179000	179000	179100	179000	12
681	20240729	093600	706718700	179100	179000	179100	179000	15
682	20240729	093500	704033500	179000	179100	179100	179000	9
683	20240729	093400	702422400	179100	178500	179100	178500	5
684	20240729	093300	701528100	179300	179300	179300	179300	1
685	20240729	093200	701348800	178300	179300	179300	178300	529
686	20240729	093100	606985900	178300	178400	178400	178300	41
687	20240729	093000	599673600	178700	178700	178700	178400	25
688	20240729	092900	595207100	178800	179100	179100	178800	38
689	20240729	092800	588408700	178900	178800	179300	178800	12
690	20240729	092700	586262300	179300	179300	179300	178700	72
691	20240729	092600	573359100	179300	178500	179300	178500	433
692	20240729	092500	495871700	178400	178100	178400	178100	54
693	20240729	092400	486246400	177600	177600	177600	177600	12
694	20240729	092300	484115200	177600	177600	177600	177600	8
695	20240729	092200	482694400	177500	178400	178400	177500	16
696	20240729	092100	479841800	177300	177500	177500	177300	83
697	20240729	092000	465121500	178100	178100	178100	177800	36
698	20240729	091900	458711800	178100	178100	178100	178100	1
699	20240729	091800	458533700	178100	178100	178100	178100	157
700	20240729	091700	430572000	178100	177800	178100	177000	213
701	20240729	091600	392859900	177000	178700	178700	177000	308
702	20240729	091500	338302500	178700	177500	178700	177400	38
703	20240729	091400	331526000	177600	177700	177700	177600	42
704	20240729	091300	324062700	177000	177000	177800	177000	319
705	20240729	091200	267598900	177000	177800	177800	177000	217
706	20240729	091100	229165100	177300	179000	179000	177300	42
707	20240729	091000	221705100	178400	179100	179100	178400	22
708	20240729	090900	217776500	179300	179300	179300	178500	168
709	20240729	090800	187705000	179300	179000	179300	179000	10
710	20240729	090700	185912600	178800	178900	178900	178700	62
711	20240729	090600	174827500	178700	178200	179300	178200	262
712	20240729	090500	128078200	178200	177600	178200	177600	70
713	20240729	090400	115613700	177400	177000	177400	177000	44
714	20240729	090300	107825300	177000	176600	177000	176600	16
715	20240729	090200	104997300	176600	177600	178200	176500	300
716	20240729	090100	51772800	178200	178200	178200	177500	104
717	20240729	090000	33309200	178200	178100	178200	178000	186