KissMeData/108320/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	200800	4656737100	73800	73800	73800	73800	3509
3	20240729	200700	4656737100	73800	73800	73800	73800	0
4	20240729	200600	4656737100	73800	73800	73800	73800	0
5	20240729	200500	4656737100	73800	73800	73800	73800	0
6	20240729	200400	4656737100	73800	73800	73800	73800	0
7	20240729	200300	4656737100	73800	73800	73800	73800	0
8	20240729	200200	4656737100	73800	73800	73800	73800	0
9	20240729	200100	4656737100	73800	73800	73800	73800	0
10	20240729	200000	4656737100	73800	73800	73800	73800	0
11	20240729	195900	4656737100	73800	73800	73800	73800	0
12	20240729	195800	4656737100	73800	73800	73800	73800	0
13	20240729	195700	4656737100	73800	73800	73800	73800	0
14	20240729	195600	4656737100	73800	73800	73800	73800	0
15	20240729	195500	4656737100	73800	73800	73800	73800	0
16	20240729	195400	4656737100	73800	73800	73800	73800	0
17	20240729	195300	4656737100	73800	73800	73800	73800	0
18	20240729	195200	4656737100	73800	73800	73800	73800	0
19	20240729	195100	4656737100	73800	73800	73800	73800	0
20	20240729	195000	4656737100	73800	73800	73800	73800	0
21	20240729	194900	4656737100	73800	73800	73800	73800	0
22	20240729	194800	4656737100	73800	73800	73800	73800	0
23	20240729	194700	4656737100	73800	73800	73800	73800	0
24	20240729	194600	4656737100	73800	73800	73800	73800	0
25	20240729	194500	4656737100	73800	73800	73800	73800	0
26	20240729	194400	4656737100	73800	73800	73800	73800	0
27	20240729	194300	4656737100	73800	73800	73800	73800	0
28	20240729	194200	4656737100	73800	73800	73800	73800	0
29	20240729	194100	4656737100	73800	73800	73800	73800	0
30	20240729	194000	4656737100	73800	73800	73800	73800	0
31	20240729	193900	4656737100	73800	73800	73800	73800	0
32	20240729	193800	4656737100	73800	73800	73800	73800	3509
33	20240729	193700	4656737100	73800	73800	73800	73800	0
34	20240729	193600	4656737100	73800	73800	73800	73800	0
35	20240729	193500	4656737100	73800	73800	73800	73800	0
36	20240729	193400	4656737100	73800	73800	73800	73800	0
37	20240729	193300	4656737100	73800	73800	73800	73800	0
38	20240729	193200	4656737100	73800	73800	73800	73800	0
39	20240729	193100	4656737100	73800	73800	73800	73800	0
40	20240729	193000	4656737100	73800	73800	73800	73800	0
41	20240729	192900	4656737100	73800	73800	73800	73800	0
42	20240729	192800	4656737100	73800	73800	73800	73800	0
43	20240729	192700	4656737100	73800	73800	73800	73800	0
44	20240729	192600	4656737100	73800	73800	73800	73800	0
45	20240729	192500	4656737100	73800	73800	73800	73800	0
46	20240729	192400	4656737100	73800	73800	73800	73800	0
47	20240729	192300	4656737100	73800	73800	73800	73800	0
48	20240729	192200	4656737100	73800	73800	73800	73800	0
49	20240729	192100	4656737100	73800	73800	73800	73800	0
50	20240729	192000	4656737100	73800	73800	73800	73800	0
51	20240729	191900	4656737100	73800	73800	73800	73800	0
52	20240729	191800	4656737100	73800	73800	73800	73800	0
53	20240729	191700	4656737100	73800	73800	73800	73800	0
54	20240729	191600	4656737100	73800	73800	73800	73800	0
55	20240729	191500	4656737100	73800	73800	73800	73800	0
56	20240729	191400	4656737100	73800	73800	73800	73800	0
57	20240729	191300	4656737100	73800	73800	73800	73800	0
58	20240729	191200	4656737100	73800	73800	73800	73800	0
59	20240729	191100	4656737100	73800	73800	73800	73800	0
60	20240729	191000	4656737100	73800	73800	73800	73800	0
61	20240729	190900	4656737100	73800	73800	73800	73800	0
62	20240729	190800	4656737100	73800	73800	73800	73800	3509
63	20240729	190700	4656737100	73800	73800	73800	73800	0
64	20240729	190600	4656737100	73800	73800	73800	73800	0
65	20240729	190500	4656737100	73800	73800	73800	73800	0
66	20240729	190400	4656737100	73800	73800	73800	73800	0
67	20240729	190300	4656737100	73800	73800	73800	73800	0
68	20240729	190200	4656737100	73800	73800	73800	73800	0
69	20240729	190100	4656737100	73800	73800	73800	73800	0
70	20240729	190000	4656737100	73800	73800	73800	73800	0
71	20240729	185900	4656737100	73800	73800	73800	73800	0
72	20240729	185800	4656737100	73800	73800	73800	73800	0
73	20240729	185700	4656737100	73800	73800	73800	73800	0
74	20240729	185600	4656737100	73800	73800	73800	73800	0
75	20240729	185500	4656737100	73800	73800	73800	73800	0
76	20240729	185400	4656737100	73800	73800	73800	73800	0
77	20240729	185300	4656737100	73800	73800	73800	73800	0
78	20240729	185200	4656737100	73800	73800	73800	73800	0
79	20240729	185100	4656737100	73800	73800	73800	73800	0
80	20240729	185000	4656737100	73800	73800	73800	73800	0
81	20240729	184900	4656737100	73800	73800	73800	73800	0
82	20240729	184800	4656737100	73800	73800	73800	73800	0
83	20240729	184700	4656737100	73800	73800	73800	73800	0
84	20240729	184600	4656737100	73800	73800	73800	73800	0
85	20240729	184500	4656737100	73800	73800	73800	73800	0
86	20240729	184400	4656737100	73800	73800	73800	73800	0
87	20240729	184300	4656737100	73800	73800	73800	73800	0
88	20240729	184200	4656737100	73800	73800	73800	73800	0
89	20240729	184100	4656737100	73800	73800	73800	73800	0
90	20240729	184000	4656737100	73800	73800	73800	73800	0
91	20240729	183900	4656737100	73800	73800	73800	73800	0
92	20240729	183800	4656737100	73800	73800	73800	73800	3509
93	20240729	183700	4656737100	73800	73800	73800	73800	0
94	20240729	183600	4656737100	73800	73800	73800	73800	0
95	20240729	183500	4656737100	73800	73800	73800	73800	0
96	20240729	183400	4656737100	73800	73800	73800	73800	0
97	20240729	183300	4656737100	73800	73800	73800	73800	0
98	20240729	183200	4656737100	73800	73800	73800	73800	0
99	20240729	183100	4656737100	73800	73800	73800	73800	0
100	20240729	183000	4656737100	73800	73800	73800	73800	0
101	20240729	182900	4656737100	73800	73800	73800	73800	0
102	20240729	182800	4656737100	73800	73800	73800	73800	0
103	20240729	182700	4656737100	73800	73800	73800	73800	0
104	20240729	182600	4656737100	73800	73800	73800	73800	0
105	20240729	182500	4656737100	73800	73800	73800	73800	0
106	20240729	182400	4656737100	73800	73800	73800	73800	0
107	20240729	182300	4656737100	73800	73800	73800	73800	0
108	20240729	182200	4656737100	73800	73800	73800	73800	0
109	20240729	182100	4656737100	73800	73800	73800	73800	0
110	20240729	182000	4656737100	73800	73800	73800	73800	0
111	20240729	181900	4656737100	73800	73800	73800	73800	0
112	20240729	181800	4656737100	73800	73800	73800	73800	0
113	20240729	181700	4656737100	73800	73800	73800	73800	0
114	20240729	181600	4656737100	73800	73800	73800	73800	0
115	20240729	181500	4656737100	73800	73800	73800	73800	0
116	20240729	181400	4656737100	73800	73800	73800	73800	0
117	20240729	181300	4656737100	73800	73800	73800	73800	0
118	20240729	181200	4656737100	73800	73800	73800	73800	0
119	20240729	181100	4656737100	73800	73800	73800	73800	0
120	20240729	181000	4656737100	73800	73800	73800	73800	0
121	20240729	180900	4656737100	73800	73800	73800	73800	0
122	20240729	180800	4656737100	73800	73800	73800	73800	3509
123	20240729	180700	4656737100	73800	73800	73800	73800	0
124	20240729	180600	4656737100	73800	73800	73800	73800	0
125	20240729	180500	4656737100	73800	73800	73800	73800	0
126	20240729	180400	4656737100	73800	73800	73800	73800	0
127	20240729	180300	4656737100	73800	73800	73800	73800	0
128	20240729	180200	4656737100	73800	73800	73800	73800	0
129	20240729	180100	4656737100	73800	73800	73800	73800	0
130	20240729	180000	4656737100	73800	73800	73800	73800	0
131	20240729	175900	4656737100	73800	73800	73800	73800	0
132	20240729	175800	4656737100	73800	73800	73800	73800	0
133	20240729	175700	4656737100	73800	73800	73800	73800	0
134	20240729	175600	4656737100	73800	73800	73800	73800	0
135	20240729	175500	4656737100	73800	73800	73800	73800	0
136	20240729	175400	4656737100	73800	73800	73800	73800	0
137	20240729	175300	4656737100	73800	73800	73800	73800	0
138	20240729	175200	4656737100	73800	73800	73800	73800	0
139	20240729	175100	4656737100	73800	73800	73800	73800	0
140	20240729	175000	4656737100	73800	73800	73800	73800	0
141	20240729	174900	4656737100	73800	73800	73800	73800	0
142	20240729	174800	4656737100	73800	73800	73800	73800	0
143	20240729	174700	4656737100	73800	73800	73800	73800	0
144	20240729	174600	4656737100	73800	73800	73800	73800	0
145	20240729	174500	4656737100	73800	73800	73800	73800	0
146	20240729	174400	4656737100	73800	73800	73800	73800	0
147	20240729	174300	4656737100	73800	73800	73800	73800	0
148	20240729	174200	4656737100	73800	73800	73800	73800	0
149	20240729	174100	4656737100	73800	73800	73800	73800	0
150	20240729	174000	4656737100	73800	73800	73800	73800	0
151	20240729	173900	4656737100	73800	73800	73800	73800	0
152	20240729	173800	4656737100	73800	73800	73800	73800	3509
153	20240729	173700	4656737100	73800	73800	73800	73800	0
154	20240729	173600	4656737100	73800	73800	73800	73800	0
155	20240729	173500	4656737100	73800	73800	73800	73800	0
156	20240729	173400	4656737100	73800	73800	73800	73800	0
157	20240729	173300	4656737100	73800	73800	73800	73800	0
158	20240729	173200	4656737100	73800	73800	73800	73800	0
159	20240729	173100	4656737100	73800	73800	73800	73800	0
160	20240729	173000	4656737100	73800	73800	73800	73800	0
161	20240729	172900	4656737100	73800	73800	73800	73800	0
162	20240729	172800	4656737100	73800	73800	73800	73800	0
163	20240729	172700	4656737100	73800	73800	73800	73800	0
164	20240729	172600	4656737100	73800	73800	73800	73800	0
165	20240729	172500	4656737100	73800	73800	73800	73800	0
166	20240729	172400	4656737100	73800	73800	73800	73800	0
167	20240729	172300	4656737100	73800	73800	73800	73800	0
168	20240729	172200	4656737100	73800	73800	73800	73800	0
169	20240729	172100	4656737100	73800	73800	73800	73800	0
170	20240729	172000	4656737100	73800	73800	73800	73800	0
171	20240729	171900	4656737100	73800	73800	73800	73800	0
172	20240729	171800	4656737100	73800	73800	73800	73800	0
173	20240729	171700	4656737100	73800	73800	73800	73800	0
174	20240729	171600	4656737100	73800	73800	73800	73800	0
175	20240729	171500	4656737100	73800	73800	73800	73800	0
176	20240729	171400	4656737100	73800	73800	73800	73800	0
177	20240729	171300	4656737100	73800	73800	73800	73800	0
178	20240729	171200	4656737100	73800	73800	73800	73800	0
179	20240729	171100	4656737100	73800	73800	73800	73800	0
180	20240729	171000	4656737100	73800	73800	73800	73800	0
181	20240729	170900	4656737100	73800	73800	73800	73800	0
182	20240729	170800	4656737100	73800	73800	73800	73800	3509
183	20240729	170700	4656737100	73800	73800	73800	73800	0
184	20240729	170600	4656737100	73800	73800	73800	73800	0
185	20240729	170500	4656737100	73800	73800	73800	73800	0
186	20240729	170400	4656737100	73800	73800	73800	73800	0
187	20240729	170300	4656737100	73800	73800	73800	73800	0
188	20240729	170200	4656737100	73800	73800	73800	73800	0
189	20240729	170100	4656737100	73800	73800	73800	73800	0
190	20240729	170000	4656737100	73800	73800	73800	73800	0
191	20240729	165900	4656737100	73800	73800	73800	73800	0
192	20240729	165800	4656737100	73800	73800	73800	73800	0
193	20240729	165700	4656737100	73800	73800	73800	73800	0
194	20240729	165600	4656737100	73800	73800	73800	73800	0
195	20240729	165500	4656737100	73800	73800	73800	73800	0
196	20240729	165400	4656737100	73800	73800	73800	73800	0
197	20240729	165300	4656737100	73800	73800	73800	73800	0
198	20240729	165200	4656737100	73800	73800	73800	73800	0
199	20240729	165100	4656737100	73800	73800	73800	73800	0
200	20240729	165000	4656737100	73800	73800	73800	73800	0
201	20240729	164900	4656737100	73800	73800	73800	73800	0
202	20240729	164800	4656737100	73800	73800	73800	73800	0
203	20240729	164700	4656737100	73800	73800	73800	73800	0
204	20240729	164600	4656737100	73800	73800	73800	73800	0
205	20240729	164500	4656737100	73800	73800	73800	73800	0
206	20240729	164400	4656737100	73800	73800	73800	73800	0
207	20240729	164300	4656737100	73800	73800	73800	73800	0
208	20240729	164200	4656737100	73800	73800	73800	73800	0
209	20240729	164100	4656737100	73800	73800	73800	73800	0
210	20240729	164000	4656737100	73800	73800	73800	73800	0
211	20240729	163900	4656737100	73800	73800	73800	73800	0
212	20240729	163800	4656737100	73800	73800	73800	73800	3509
213	20240729	163700	4656737100	73800	73800	73800	73800	0
214	20240729	163600	4656737100	73800	73800	73800	73800	0
215	20240729	163500	4656737100	73800	73800	73800	73800	0
216	20240729	163400	4656737100	73800	73800	73800	73800	0
217	20240729	163300	4656737100	73800	73800	73800	73800	0
218	20240729	163200	4656737100	73800	73800	73800	73800	0
219	20240729	163100	4656737100	73800	73800	73800	73800	0
220	20240729	163000	4656737100	73800	73800	73800	73800	0
221	20240729	162900	4656737100	73800	73800	73800	73800	0
222	20240729	162800	4656737100	73800	73800	73800	73800	0
223	20240729	162700	4656737100	73800	73800	73800	73800	0
224	20240729	162600	4656737100	73800	73800	73800	73800	0
225	20240729	162500	4656737100	73800	73800	73800	73800	0
226	20240729	162400	4656737100	73800	73800	73800	73800	0
227	20240729	162300	4656737100	73800	73800	73800	73800	0
228	20240729	162200	4656737100	73800	73800	73800	73800	0
229	20240729	162100	4656737100	73800	73800	73800	73800	0
230	20240729	162000	4656737100	73800	73800	73800	73800	0
231	20240729	161900	4656737100	73800	73800	73800	73800	0
232	20240729	161800	4656737100	73800	73800	73800	73800	0
233	20240729	161700	4656737100	73800	73800	73800	73800	0
234	20240729	161600	4656737100	73800	73800	73800	73800	0
235	20240729	161500	4656737100	73800	73800	73800	73800	0
236	20240729	161400	4656737100	73800	73800	73800	73800	0
237	20240729	161300	4656737100	73800	73800	73800	73800	0
238	20240729	161200	4656737100	73800	73800	73800	73800	0
239	20240729	161100	4656737100	73800	73800	73800	73800	0
240	20240729	161000	4656737100	73800	73800	73800	73800	0
241	20240729	160900	4656737100	73800	73800	73800	73800	0
242	20240729	160800	4656737100	73800	73800	73800	73800	3509
243	20240729	160700	4656737100	73800	73800	73800	73800	0
244	20240729	160600	4656737100	73800	73800	73800	73800	0
245	20240729	160500	4656737100	73800	73800	73800	73800	0
246	20240729	160400	4656737100	73800	73800	73800	73800	0
247	20240729	160300	4656737100	73800	73800	73800	73800	0
248	20240729	160200	4656737100	73800	73800	73800	73800	0
249	20240729	160100	4656737100	73800	73800	73800	73800	0
250	20240729	160000	4656737100	73800	73800	73800	73800	0
251	20240729	155900	4656737100	73800	73800	73800	73800	0
252	20240729	155800	4656737100	73800	73800	73800	73800	0
253	20240729	155700	4656737100	73800	73800	73800	73800	0
254	20240729	155600	4656737100	73800	73800	73800	73800	0
255	20240729	155500	4656737100	73800	73800	73800	73800	0
256	20240729	155400	4656737100	73800	73800	73800	73800	0
257	20240729	155300	4656737100	73800	73800	73800	73800	0
258	20240729	155200	4656737100	73800	73800	73800	73800	0
259	20240729	155100	4656737100	73800	73800	73800	73800	0
260	20240729	155000	4656737100	73800	73800	73800	73800	0
261	20240729	154900	4656737100	73800	73800	73800	73800	0
262	20240729	154800	4656737100	73800	73800	73800	73800	0
263	20240729	154700	4656737100	73800	73800	73800	73800	0
264	20240729	154600	4656737100	73800	73800	73800	73800	0
265	20240729	154500	4656737100	73800	73800	73800	73800	0
266	20240729	154400	4656737100	73800	73800	73800	73800	0
267	20240729	154300	4656737100	73800	73800	73800	73800	0
268	20240729	154200	4656737100	73800	73800	73800	73800	0
269	20240729	154100	4656737100	73800	73800	73800	73800	0
270	20240729	154000	4656737100	73800	73800	73800	73800	0
271	20240729	153900	4656737100	73800	73800	73800	73800	0
272	20240729	153800	4656737100	73800	73800	73800	73800	3509
273	20240729	153700	4656737100	73800	73800	73800	73800	0
274	20240729	153600	4656737100	73800	73800	73800	73800	0
275	20240729	153500	4656737100	73800	73800	73800	73800	0
276	20240729	153400	4656737100	73800	73800	73800	73800	0
277	20240729	153300	4656737100	73800	73800	73800	73800	0
278	20240729	153200	4656737100	73800	73800	73800	73800	0
279	20240729	153100	4656737100	73800	73800	73800	73800	0
280	20240729	153000	4656737100	73800	73800	73800	73800	3509
281	20240729	152900	4397772900	73800	73800	73800	73800	0
282	20240729	152800	4397772900	73800	73800	73800	73800	0
283	20240729	152700	4397772900	73800	73800	73800	73800	0
284	20240729	152600	4397772900	73800	73800	73800	73800	0
285	20240729	152500	4397772900	73800	73800	73800	73800	0
286	20240729	152400	4397772900	73800	73800	73800	73800	0
287	20240729	152300	4397772900	73800	73800	73800	73800	0
288	20240729	152200	4397772900	73800	73800	73800	73800	0
289	20240729	152100	4397772900	73800	73800	73800	73800	0
290	20240729	152000	4397772900	73800	73800	73800	73800	0
291	20240729	151900	4397772900	73800	73800	73800	73700	182
292	20240729	151800	4384342400	73800	73700	73800	73700	74
293	20240729	151700	4378886900	73800	73700	73800	73600	409
294	20240729	151600	4348750300	73600	73600	73700	73600	191
295	20240729	151500	4334685700	73700	73600	73700	73600	166
296	20240729	151400	4322460200	73600	73600	73700	73600	71
297	20240729	151300	4317232600	73700	73600	73700	73600	481
298	20240729	151200	4281829400	73600	73600	73700	73600	98
299	20240729	151100	4274614800	73700	73700	73800	73600	113
300	20240729	151000	4266290900	73600	73600	73800	73600	114
301	20240729	150900	4257894100	73600	73600	73800	73600	695
302	20240729	150800	4206728300	73600	73700	73900	73600	1180
303	20240729	150700	4119753100	73800	73700	73900	73700	525
304	20240729	150600	4081014300	73700	73700	73800	73700	129
305	20240729	150500	4071504500	73700	73700	73800	73700	155
306	20240729	150400	4060075400	73800	73800	73800	73700	37
307	20240729	150300	4057345300	73700	73700	73800	73700	53
308	20240729	150200	4053439000	73700	73700	73800	73700	46
309	20240729	150100	4050048700	73800	73700	73800	73700	105
310	20240729	150000	4042309800	73700	73600	73800	73600	242
311	20240729	145900	4024478700	73600	73700	73800	73600	1186
312	20240729	145800	3937072100	73700	73800	73800	73700	74
313	20240729	145700	3931614400	73700	73800	73800	73700	114
314	20240729	145600	3923206400	73700	73700	73800	73700	415
315	20240729	145500	3892620600	73700	73900	73900	73700	54
316	20240729	145400	3888639500	73800	73700	73800	73700	214
317	20240729	145300	3872850900	73700	73700	73700	73700	8
318	20240729	145200	3872261300	73900	73800	73900	73800	202
319	20240729	145100	3857351900	73800	73800	73900	73800	89
320	20240729	145000	3850783600	73800	73800	73900	73800	204
321	20240729	144900	3835727800	73900	73800	73900	73800	160
322	20240729	144800	3823918700	73900	73800	73900	73800	83
323	20240729	144700	3817791700	73800	73800	73900	73800	35
324	20240729	144600	3815208600	73800	73800	73800	73700	69
325	20240729	144500	3810121000	73800	73700	73900	73700	297
326	20240729	144400	3788206200	73800	73700	73800	73700	112
327	20240729	144300	3779944500	73700	73700	73700	73700	33
328	20240729	144200	3777512400	73700	73800	73800	73700	99
329	20240729	144100	3770208300	73800	73800	73800	73800	39
330	20240729	144000	3767330100	73800	73800	73800	73700	77
331	20240729	143900	3761653400	73700	73700	73900	73700	86
332	20240729	143800	3755310200	73800	73800	73800	73700	122
333	20240729	143700	3746308300	73800	73800	73800	73700	92
334	20240729	143600	3739525500	73800	73800	73800	73700	102
335	20240729	143500	3732004200	73800	73800	73800	73700	106
336	20240729	143400	3724186400	73800	73700	73800	73700	113
337	20240729	143300	3715851200	73800	73700	73800	73700	53
338	20240729	143200	3711942200	73800	73800	73800	73700	168
339	20240729	143100	3699549800	73800	73700	73800	73700	104
340	20240729	143000	3691879700	73800	73800	73800	73700	89
341	20240729	142900	3685315400	73800	73700	73800	73700	140
342	20240729	142800	3674989000	73800	73800	73800	73700	30
343	20240729	142700	3672776000	73800	73800	73800	73700	118
344	20240729	142600	3664076400	73700	73700	73800	73700	66
345	20240729	142500	3659211900	73800	73700	73800	73700	56
346	20240729	142400	3655080600	73700	73700	73900	73700	240
347	20240729	142300	3637372200	73800	73800	73800	73700	53
348	20240729	142200	3633462200	73700	73800	73800	73700	201
349	20240729	142100	3618632700	73800	73800	73900	73700	860
350	20240729	142000	3555165400	73800	73800	73900	73800	52
351	20240729	141900	3551327700	73900	73800	73900	73800	67
352	20240729	141800	3546382600	73800	73800	73900	73800	33
353	20240729	141700	3543947100	73900	73800	73900	73800	133
354	20240729	141600	3534130900	73800	73900	73900	73800	66
355	20240729	141500	3529260000	73900	73900	73900	73800	70
356	20240729	141400	3524092600	73800	73900	73900	73800	40
357	20240729	141300	3521140100	73900	73800	73900	73800	30
358	20240729	141200	3518925900	73800	74000	74100	73800	1099
359	20240729	141100	3437705500	74000	73900	74000	73900	144
360	20240729	141000	3427051900	73900	74000	74100	73900	92
361	20240729	140900	3420246000	73900	74000	74000	73900	225
362	20240729	140800	3403601600	73900	73900	74000	73900	53
363	20240729	140700	3399684000	73900	74000	74000	73900	50
364	20240729	140600	3395987600	73900	74000	74000	73900	83
365	20240729	140500	3389850800	73900	73900	74000	73900	61
366	20240729	140400	3385342600	73900	73900	74000	73900	70
367	20240729	140300	3380169500	73900	74000	74000	73900	20
368	20240729	140200	3378691100	74000	74000	74000	73900	70
369	20240729	140100	3373516300	74000	74000	74000	73900	135
370	20240729	140000	3363532800	74000	73900	74000	73900	326
371	20240729	135900	3339441200	73900	73900	74000	73800	100
372	20240729	135800	3332054100	74000	73800	74000	73800	125
373	20240729	135700	3322828700	73800	73900	73900	73800	71
374	20240729	135600	3317584800	73800	73900	73900	73800	81
375	20240729	135500	3311606000	73900	73900	73900	73800	74
376	20240729	135400	3306142300	73800	73800	73800	73800	45
377	20240729	135300	3302821300	73800	73900	73900	73800	16
378	20240729	135200	3301640200	73800	73900	73900	73800	76
379	20240729	135100	3296029900	73900	73900	73900	73800	43
380	20240729	135000	3292856100	73900	73900	73900	73900	52
381	20240729	134900	3289013300	73800	73700	73800	73700	213
382	20240729	134800	3273298800	73800	73800	73900	73800	32
383	20240729	134700	3270936900	73700	73800	73800	73700	40
384	20240729	134600	3267987800	73800	73700	73800	73700	83
385	20240729	134500	3261868900	73800	73900	73900	73800	82
386	20240729	134400	3255814900	73800	73700	73800	73700	94
387	20240729	134300	3248882400	73700	73700	73700	73700	31
388	20240729	134200	3246597700	73700	73700	73800	73700	85
389	20240729	134100	3240333100	73800	73700	73800	73700	68
390	20240729	134000	3235318200	73800	73800	73800	73700	41
391	20240729	133900	3232293900	73900	73700	73900	73700	43
392	20240729	133800	3229123800	73800	73800	73800	73700	31
393	20240729	133700	3226836800	73800	73800	73800	73700	74
394	20240729	133600	3221377900	73800	73800	73900	73800	72
395	20240729	133500	3216062400	73900	73800	73900	73700	62
396	20240729	133400	3211487400	73800	73700	73900	73700	212
397	20240729	133300	3195852200	73800	73700	73800	73700	120
398	20240729	133200	3187007400	73700	73700	73800	73700	59
399	20240729	133100	3182658000	73700	73700	73800	73700	137
400	20240729	133000	3172557600	73700	73800	73800	73700	31
401	20240729	132900	3170272800	73700	73700	73700	73700	75
402	20240729	132800	3164745300	73700	73700	73700	73700	12
403	20240729	132700	3163860900	73700	73800	73800	73700	98
404	20240729	132600	3156632400	73900	73800	73900	73700	69
405	20240729	132500	3151543600	73700	73800	73900	73700	165
406	20240729	132400	3139382300	73800	73800	73800	73700	220
407	20240729	132300	3123153200	73800	73700	73800	73700	74
408	20240729	132200	3117696700	73800	73700	73800	73700	40
409	20240729	132100	3114748400	73800	73700	73800	73700	182
410	20240729	132000	3101334800	73800	73700	73800	73700	122
411	20240729	131900	3092341400	73700	73700	73800	73700	74
412	20240729	131800	3086886800	73700	73700	73800	73700	144
413	20240729	131700	3076273700	73800	73800	73800	73700	29
414	20240729	131600	3074134800	73800	73800	73800	73700	121
415	20240729	131500	3065206500	74000	73900	74000	73900	115
416	20240729	131400	3056707900	73800	73900	73900	73800	60
417	20240729	131300	3052279600	73800	73800	73900	73800	60
418	20240729	131200	3047851400	73800	73900	73900	73800	36
419	20240729	131100	3045193500	73800	73900	73900	73800	24
420	20240729	131000	3043422200	73800	73800	73800	73800	42
421	20240729	130900	3040322600	73800	73900	73900	73800	58
422	20240729	130800	3036039600	73800	73800	73800	73800	39
423	20240729	130700	3033161400	73900	73800	73900	73800	45
424	20240729	130600	3029838400	73800	73800	73800	73800	51
425	20240729	130500	3026074600	73800	73700	73900	73700	141
426	20240729	130400	3015667500	73700	73800	73800	73700	123
427	20240729	130300	3006592500	73700	73800	73800	73700	122
428	20240729	130200	2997600900	73700	73700	73700	73700	50
429	20240729	130100	2993915900	73700	73700	73800	73700	35
430	20240729	130000	2991336300	73700	73700	73700	73600	54
431	20240729	125900	2987359000	73700	73700	73700	73600	54
432	20240729	125800	2983380100	73600	73700	73700	73600	16
433	20240729	125700	2982201400	73700	73600	73700	73600	76
434	20240729	125600	2976604600	73600	73600	73600	73600	41
435	20240729	125500	2973587000	73600	73600	73600	73600	26
436	20240729	125400	2971673400	73600	73700	73700	73600	49
437	20240729	125300	2968062200	73700	73700	73700	73600	71
438	20240729	125200	2962831400	73600	73700	73700	73600	45
439	20240729	125100	2959515000	73700	73700	73700	73700	37
440	20240729	125000	2956788100	73800	73800	73800	73800	35
441	20240729	124900	2954205100	73700	73700	73700	73700	54
442	20240729	124800	2950225300	73700	73700	73700	73700	30
443	20240729	124700	2948014300	73800	73700	73800	73700	35
444	20240729	124600	2945434600	73700	73700	73700	73700	33
445	20240729	124500	2943002500	73700	73800	73800	73700	39
446	20240729	124400	2940128100	73800	73700	73800	73700	45
447	20240729	124300	2936811400	73700	73700	73800	73700	34
448	20240729	124200	2934305400	73700	73700	73800	73700	41
449	20240729	124100	2931283600	73700	73800	73800	73700	34
450	20240729	124000	2928777600	73700	73700	73800	73700	62
451	20240729	123900	2924205100	73700	73700	73700	73700	29
452	20240729	123800	2922067800	73700	73700	73800	73700	53
453	20240729	123700	2918161600	73700	73700	73800	73700	29
454	20240729	123600	2916024200	73800	73700	73800	73700	27
455	20240729	123500	2914034100	73800	74000	74000	73800	29
456	20240729	123400	2911890700	74000	73800	74000	73800	84
457	20240729	123300	2905686500	73900	73700	73900	73700	164
458	20240729	123200	2893593200	73700	73900	74000	73700	542
459	20240729	123100	2853584000	73800	73800	73900	73800	35
460	20240729	123000	2851000900	73800	73800	73800	73800	42
461	20240729	122900	2847901300	73900	73800	73900	73800	47
462	20240729	122800	2844431100	74000	73900	74000	73800	52
463	20240729	122700	2840592700	73800	74000	74000	73800	173
464	20240729	122600	2827819400	73800	73900	74000	73800	1166
465	20240729	122500	2741663200	73800	73900	73900	73800	26
466	20240729	122400	2739744200	73800	73900	73900	73800	42
467	20240729	122300	2736643600	73800	73900	73900	73800	28
468	20240729	122200	2734575600	73900	73800	74000	73800	150
469	20240729	122100	2723502500	73700	73800	73900	73700	111
470	20240729	122000	2715311300	73800	73800	73800	73700	73
471	20240729	121900	2709928900	73700	73800	73800	73700	45
472	20240729	121800	2706610300	73800	73700	73800	73700	51
473	20240729	121700	2702850600	73700	73800	73800	73700	36
474	20240729	121600	2700197300	73800	73700	73800	73700	132
475	20240729	121500	2690460900	73800	73700	73800	73700	30
476	20240729	121400	2688249800	73700	73800	73800	73700	41
477	20240729	121300	2685228000	73700	73800	73800	73700	114
478	20240729	121200	2676818000	73800	73700	73800	73700	49
479	20240729	121100	2673205100	73700	73700	73800	73700	91
480	20240729	121000	2666497500	73700	73700	73700	73700	40
481	20240729	120900	2663549500	73700	73600	73700	73600	52
482	20240729	120800	2659720400	73700	73600	73700	73600	34
483	20240729	120700	2657217900	73600	73600	73700	73600	32
484	20240729	120600	2654862400	73600	73600	73700	73600	28
485	20240729	120500	2652800600	73800	73700	73800	73700	124
486	20240729	120400	2643661700	73700	73700	73700	73600	160
487	20240729	120300	2631874000	73600	73600	73700	73600	135
488	20240729	120200	2621937900	73600	73700	73700	73600	135
489	20240729	120100	2611993100	73600	73600	73700	73600	326
490	20240729	120000	2587997600	73700	73600	73700	73600	50
491	20240729	115900	2584316700	73600	73700	73700	73600	60
492	20240729	115800	2579900600	73600	73600	73700	73600	192
493	20240729	115700	2565767300	73600	73600	73700	73600	95
494	20240729	115600	2558773700	73700	73600	73700	73600	38
495	20240729	115500	2555976700	73600	73600	73700	73600	80
496	20240729	115400	2550084900	73600	73600	73600	73600	71
497	20240729	115300	2544859300	73700	73600	73700	73600	93
498	20240729	115200	2538009300	73600	73600	73700	73600	68
499	20240729	115100	2533004200	73700	73600	73700	73600	28
500	20240729	115000	2530943000	73600	73600	73700	73600	77
501	20240729	114900	2525274400	73600	73600	73700	73600	62
502	20240729	114800	2520709900	73600	73700	73700	73600	90
503	20240729	114700	2514083600	73600	73600	73700	73600	48
504	20240729	114600	2510550700	73600	73700	73700	73600	64
505	20240729	114500	2505840100	73600	73700	73700	73600	92
506	20240729	114400	2499068200	73600	73600	73600	73600	38
507	20240729	114300	2496271400	73600	73700	73700	73600	41
508	20240729	114200	2493252300	73700	73700	73700	73600	61
509	20240729	114100	2488761800	73600	73600	73700	73600	66
510	20240729	114000	2483902600	73700	73600	73700	73600	44
511	20240729	113900	2480663900	73600	73700	73700	73600	87
512	20240729	113800	2474260000	73600	73700	73700	73600	84
513	20240729	113700	2468077400	73700	73600	73700	73500	67
514	20240729	113600	2463148800	73600	73600	73700	73600	179
515	20240729	113500	2449974300	73600	73600	73700	73500	178
516	20240729	113400	2436874200	73800	73700	73800	73600	254
517	20240729	113300	2418175100	73700	73600	73700	73600	74
518	20240729	113200	2412726600	73600	73600	73700	73600	40
519	20240729	113100	2409781700	73700	73700	73700	73600	48
520	20240729	113000	2406246600	73700	73700	73700	73600	53
521	20240729	112900	2402345100	73800	73700	73800	73600	68
522	20240729	112800	2397338100	73700	73700	73800	73600	56
523	20240729	112700	2393212100	73600	73700	73700	73600	60
524	20240729	112600	2388793400	73700	73800	73800	73700	67
525	20240729	112500	2383855300	73700	73600	73800	73600	49
526	20240729	112400	2380243500	73700	73600	73700	73600	59
527	20240729	112300	2375898700	73700	73600	73700	73600	32
528	20240729	112200	2373543100	73700	73600	73700	73600	109
529	20240729	112100	2365517900	73600	73600	73600	73600	21
530	20240729	112000	2363972300	73600	73600	73700	73600	64
531	20240729	111900	2359261100	73600	73700	73700	73500	714
532	20240729	111800	2306707300	73800	73700	73800	73700	29
533	20240729	111700	2304569900	73800	73600	73800	73600	313
534	20240729	111600	2281503100	73600	73800	73800	73600	93
535	20240729	111500	2274650100	73800	73800	73900	73700	325
536	20240729	111400	2250684800	73900	73800	73900	73700	420
537	20240729	111300	2219718000	73800	73800	74000	73800	56
538	20240729	111200	2215577800	73800	73800	73900	73800	33
539	20240729	111100	2213142300	73900	74000	74000	73900	223
540	20240729	111000	2196660200	74000	73900	74000	73900	27
541	20240729	110900	2194664600	74000	73900	74000	73900	114
542	20240729	110800	2186239600	73900	73800	73900	73800	22
543	20240729	110700	2184615900	73800	73800	73900	73800	83
544	20240729	110600	2178490400	73900	73800	73900	73800	6
545	20240729	110500	2178047400	73800	74000	74000	73800	48
546	20240729	110400	2174503400	73900	73700	73900	73700	98
547	20240729	110300	2167269600	73800	73700	73800	73700	54
548	20240729	110200	2163288000	73700	73600	73700	73600	50
549	20240729	110100	2159606000	73600	73700	73700	73600	29
550	20240729	110000	2157471500	73700	73700	73700	73600	74
551	20240729	105900	2152019200	73700	73600	73700	73600	60
552	20240729	105800	2147600200	73700	73700	73700	73600	106
553	20240729	105700	2139788800	73700	73700	73800	73700	64
554	20240729	105600	2135071900	73800	73700	73800	73600	255
555	20240729	105500	2116277100	73800	73700	73800	73700	86
556	20240729	105400	2109938500	73700	73800	73800	73700	103
557	20240729	105300	2102339600	73700	73900	73900	73700	107
558	20240729	105200	2094450600	74000	73600	74000	73600	196
559	20240729	105100	2080017800	73600	73900	73900	73600	152
560	20240729	105000	2068819900	73700	73800	73900	73700	716
561	20240729	104900	2016040700	73700	73700	73800	73700	348
562	20240729	104800	1990371700	73600	73600	73700	73600	230
563	20240729	104700	1973442600	73600	73600	73700	73500	338
564	20240729	104600	1948567400	73500	73700	73700	73500	844
565	20240729	104500	1886494800	73600	73700	73800	73600	193
566	20240729	104400	1872278000	73800	73800	73800	73700	178
567	20240729	104300	1859157700	73800	73900	73900	73700	917
568	20240729	104200	1791485100	73900	73900	73900	73800	66
569	20240729	104100	1786612100	73900	73700	73900	73700	105
570	20240729	104000	1778862400	73800	73800	73900	73700	122
571	20240729	103900	1769857200	73800	73800	73900	73700	123
572	20240729	103800	1760781000	73900	73900	73900	73700	63
573	20240729	103700	1756133000	74000	73900	74000	73700	251
574	20240729	103600	1737621400	74000	73800	74000	73700	273
575	20240729	103500	1717475200	73800	73700	73800	73700	134
576	20240729	103400	1707598600	73700	73600	73700	73600	102
577	20240729	103300	1700085600	73700	73700	73700	73600	305
578	20240729	103200	1677630600	73700	73700	73700	73600	54
579	20240729	103100	1673651400	73600	73800	73800	73600	83
580	20240729	103000	1667533700	73800	73800	73900	73700	569
581	20240729	102900	1625583800	73800	73900	74000	73800	443
582	20240729	102800	1592886000	73900	73900	74100	73800	67
583	20240729	102700	1587938400	73900	74000	74100	73800	134
584	20240729	102600	1578025000	74000	73900	74000	73900	390
585	20240729	102500	1549197600	73900	74000	74100	73900	204
586	20240729	102400	1534106300	74100	74000	74100	73900	160
587	20240729	102300	1522271300	74000	74300	74300	73900	50
588	20240729	102200	1518575100	73900	74000	74500	73800	1910
589	20240729	102100	1377349600	74100	74200	74400	74000	1016
590	20240729	102000	1302014900	74200	74200	74400	74200	59
591	20240729	101900	1297636100	74200	74300	74400	74200	656
592	20240729	101800	1248899200	74300	74500	74500	74300	85
593	20240729	101700	1242578900	74300	74200	74500	74200	226
594	20240729	101600	1225775700	74300	74300	74400	74200	360
595	20240729	101500	1199026600	74400	74300	74500	74300	306
596	20240729	101400	1176271100	74300	74300	74400	74300	309
597	20240729	101300	1153312300	74300	74600	74600	74300	259
598	20240729	101200	1134030800	74600	74600	74900	74400	1239
599	20240729	101100	1041684500	74700	74800	74900	74700	678
600	20240729	101000	990995600	74900	74800	74900	74800	31
601	20240729	100900	988676500	74900	74900	75000	74900	89
602	20240729	100800	982010300	74900	74900	75000	74900	246
603	20240729	100700	963584200	75000	74900	75000	74800	184
604	20240729	100600	949802600	74900	74800	74900	74800	29
605	20240729	100500	947631300	74900	74700	74900	74700	110
606	20240729	100400	939403500	74800	74800	74900	74800	77
607	20240729	100300	933643800	74800	74800	74800	74700	55
608	20240729	100200	929531500	74800	74800	74800	74700	47
609	20240729	100100	926016800	74800	74800	74800	74800	96
610	20240729	100000	918836000	74900	74800	74900	74800	38
611	20240729	095900	915993200	74800	74700	74900	74600	43
612	20240729	095800	912778100	74700	74700	74900	74600	367
613	20240729	095700	885378600	74700	74700	74700	74600	137
614	20240729	095600	875146500	74700	74800	74900	74600	142
615	20240729	095500	864539400	75000	75000	75000	74700	375
616	20240729	095400	836513600	74800	74900	75000	74800	380
617	20240729	095300	808061800	74900	74900	74900	74800	231
618	20240729	095200	790769000	74900	74900	74900	74800	117
619	20240729	095100	782016800	74900	74900	74900	74900	11
620	20240729	095000	781192900	74800	74900	74900	74800	11
621	20240729	094900	780369800	74800	74800	74900	74800	36
622	20240729	094800	777675200	74900	74900	74900	74800	92
623	20240729	094700	770791800	74900	74800	74900	74800	28
624	20240729	094600	768696400	74800	74900	75000	74800	50
625	20240729	094500	764953200	74900	75000	75000	74900	179
626	20240729	094400	751544500	75100	75100	75100	75000	180
627	20240729	094300	738044200	75100	75100	75100	75100	4
628	20240729	094200	737743800	75100	75000	75100	75000	4
629	20240729	094100	737443600	75000	75100	75100	75000	91
630	20240729	094000	730611100	75100	75200	75200	75100	12
631	20240729	093900	729709400	75200	74900	75200	74800	486
632	20240729	093800	693326500	74900	75100	75200	74900	619
633	20240729	093700	646889700	75100	75100	75100	75000	459
634	20240729	093600	612425300	75100	75100	75100	75100	31
635	20240729	093500	610097200	75100	75200	75200	75100	32
636	20240729	093400	607693500	75200	75100	75200	75100	43
637	20240729	093300	604463600	75100	75200	75200	75100	26
638	20240729	093200	602508900	75200	75300	75300	75200	23
639	20240729	093100	600779200	75200	75200	75300	75200	118
640	20240729	093000	591905500	75200	75200	75300	75100	50
641	20240729	092900	588145600	75200	75200	75300	75200	105
642	20240729	092800	580249000	75400	75100	75500	75100	163
643	20240729	092700	567999600	75500	75300	75500	75200	104
644	20240729	092600	560170400	75600	75300	75600	75300	458
645	20240729	092500	525634500	75300	75100	75300	75000	638
646	20240729	092400	477726200	75200	75200	75200	75100	209
647	20240729	092300	462010800	75300	75300	75400	75100	471
648	20240729	092200	426573000	75300	75300	75300	75200	103
649	20240729	092100	418826100	75300	75300	75400	75200	376
650	20240729	092000	390532400	75300	75300	75400	75300	73
651	20240729	091900	385031000	75300	75400	75500	75300	131
652	20240729	091800	375151400	75500	75400	75500	75400	158
653	20240729	091700	363237200	75500	75400	75500	75300	71
654	20240729	091600	357881600	75500	75500	75500	75400	204
655	20240729	091500	342495400	75500	75600	75600	75400	146
656	20240729	091400	331472700	75600	75600	75600	75600	111
657	20240729	091300	323081100	75600	75600	75600	75500	196
658	20240729	091200	308274400	75600	75600	75700	75500	200
659	20240729	091100	293162500	75700	75700	75700	75600	38
660	20240729	091000	290286600	75700	75700	75700	75600	49
661	20240729	090900	286581800	75700	75700	75800	75500	344
662	20240729	090800	260581200	75700	75700	75800	75700	268
663	20240729	090700	240292200	75800	75800	75800	75700	76
664	20240729	090600	234538300	75800	75800	75900	75700	130
665	20240729	090500	224687200	75900	76000	76000	75900	19
666	20240729	090400	223244200	76000	76000	76000	75700	698
667	20240729	090300	170349700	76000	76300	76300	76000	145
668	20240729	090200	159306700	76700	76800	76800	76500	117
669	20240729	090100	150342400	77000	76300	77100	76200	1257
670	20240729	090000	54222100	76500	76500	76500	76300	409