KissMeData/032830/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191300	28051805300	96300	96300	96300	96300	25002
3	20240729	191200	28051805300	96300	96300	96300	96300	0
4	20240729	191100	28051805300	96300	96300	96300	96300	0
5	20240729	191000	28051805300	96300	96300	96300	96300	0
6	20240729	190900	28051805300	96300	96300	96300	96300	0
7	20240729	190800	28051805300	96300	96300	96300	96300	0
8	20240729	190700	28051805300	96300	96300	96300	96300	0
9	20240729	190600	28051805300	96300	96300	96300	96300	0
10	20240729	190500	28051805300	96300	96300	96300	96300	0
11	20240729	190400	28051805300	96300	96300	96300	96300	0
12	20240729	190300	28051805300	96300	96300	96300	96300	0
13	20240729	190200	28051805300	96300	96300	96300	96300	0
14	20240729	190100	28051805300	96300	96300	96300	96300	0
15	20240729	190000	28051805300	96300	96300	96300	96300	0
16	20240729	185900	28051805300	96300	96300	96300	96300	0
17	20240729	185800	28051805300	96300	96300	96300	96300	0
18	20240729	185700	28051805300	96300	96300	96300	96300	0
19	20240729	185600	28051805300	96300	96300	96300	96300	0
20	20240729	185500	28051805300	96300	96300	96300	96300	0
21	20240729	185400	28051805300	96300	96300	96300	96300	0
22	20240729	185300	28051805300	96300	96300	96300	96300	0
23	20240729	185200	28051805300	96300	96300	96300	96300	0
24	20240729	185100	28051805300	96300	96300	96300	96300	0
25	20240729	185000	28051805300	96300	96300	96300	96300	0
26	20240729	184900	28051805300	96300	96300	96300	96300	0
27	20240729	184800	28051805300	96300	96300	96300	96300	0
28	20240729	184700	28051805300	96300	96300	96300	96300	0
29	20240729	184600	28051805300	96300	96300	96300	96300	0
30	20240729	184500	28051805300	96300	96300	96300	96300	0
31	20240729	184400	28051805300	96300	96300	96300	96300	0
32	20240729	184300	28051805300	96300	96300	96300	96300	25002
33	20240729	184200	28051805300	96300	96300	96300	96300	0
34	20240729	184100	28051805300	96300	96300	96300	96300	0
35	20240729	184000	28051805300	96300	96300	96300	96300	0
36	20240729	183900	28051805300	96300	96300	96300	96300	0
37	20240729	183800	28051805300	96300	96300	96300	96300	0
38	20240729	183700	28051805300	96300	96300	96300	96300	0
39	20240729	183600	28051805300	96300	96300	96300	96300	0
40	20240729	183500	28051805300	96300	96300	96300	96300	0
41	20240729	183400	28051805300	96300	96300	96300	96300	0
42	20240729	183300	28051805300	96300	96300	96300	96300	0
43	20240729	183200	28051805300	96300	96300	96300	96300	0
44	20240729	183100	28051805300	96300	96300	96300	96300	0
45	20240729	183000	28051805300	96300	96300	96300	96300	0
46	20240729	182900	28051805300	96300	96300	96300	96300	0
47	20240729	182800	28051805300	96300	96300	96300	96300	0
48	20240729	182700	28051805300	96300	96300	96300	96300	0
49	20240729	182600	28051805300	96300	96300	96300	96300	0
50	20240729	182500	28051805300	96300	96300	96300	96300	0
51	20240729	182400	28051805300	96300	96300	96300	96300	0
52	20240729	182300	28051805300	96300	96300	96300	96300	0
53	20240729	182200	28051805300	96300	96300	96300	96300	0
54	20240729	182100	28051805300	96300	96300	96300	96300	0
55	20240729	182000	28051805300	96300	96300	96300	96300	0
56	20240729	181900	28051805300	96300	96300	96300	96300	0
57	20240729	181800	28051805300	96300	96300	96300	96300	0
58	20240729	181700	28051805300	96300	96300	96300	96300	0
59	20240729	181600	28051805300	96300	96300	96300	96300	0
60	20240729	181500	28051805300	96300	96300	96300	96300	0
61	20240729	181400	28051805300	96300	96300	96300	96300	0
62	20240729	181300	28051805300	96300	96300	96300	96300	25002
63	20240729	181200	28051805300	96300	96300	96300	96300	0
64	20240729	181100	28051805300	96300	96300	96300	96300	0
65	20240729	181000	28051805300	96300	96300	96300	96300	0
66	20240729	180900	28051805300	96300	96300	96300	96300	0
67	20240729	180800	28051805300	96300	96300	96300	96300	0
68	20240729	180700	28051805300	96300	96300	96300	96300	0
69	20240729	180600	28051805300	96300	96300	96300	96300	0
70	20240729	180500	28051805300	96300	96300	96300	96300	0
71	20240729	180400	28051805300	96300	96300	96300	96300	0
72	20240729	180300	28051805300	96300	96300	96300	96300	0
73	20240729	180200	28051805300	96300	96300	96300	96300	0
74	20240729	180100	28051805300	96300	96300	96300	96300	0
75	20240729	180000	28051805300	96300	96300	96300	96300	0
76	20240729	175900	28051805300	96300	96300	96300	96300	0
77	20240729	175800	28051805300	96300	96300	96300	96300	0
78	20240729	175700	28051805300	96300	96300	96300	96300	0
79	20240729	175600	28051805300	96300	96300	96300	96300	0
80	20240729	175500	28051805300	96300	96300	96300	96300	0
81	20240729	175400	28051805300	96300	96300	96300	96300	0
82	20240729	175300	28051805300	96300	96300	96300	96300	0
83	20240729	175200	28051805300	96300	96300	96300	96300	0
84	20240729	175100	28051805300	96300	96300	96300	96300	0
85	20240729	175000	28051805300	96300	96300	96300	96300	0
86	20240729	174900	28051805300	96300	96300	96300	96300	0
87	20240729	174800	28051805300	96300	96300	96300	96300	0
88	20240729	174700	28051805300	96300	96300	96300	96300	0
89	20240729	174600	28051805300	96300	96300	96300	96300	0
90	20240729	174500	28051805300	96300	96300	96300	96300	0
91	20240729	174400	28051805300	96300	96300	96300	96300	0
92	20240729	174300	28051805300	96300	96300	96300	96300	25002
93	20240729	174200	28051805300	96300	96300	96300	96300	0
94	20240729	174100	28051805300	96300	96300	96300	96300	0
95	20240729	174000	28051805300	96300	96300	96300	96300	0
96	20240729	173900	28051805300	96300	96300	96300	96300	0
97	20240729	173800	28051805300	96300	96300	96300	96300	0
98	20240729	173700	28051805300	96300	96300	96300	96300	0
99	20240729	173600	28051805300	96300	96300	96300	96300	0
100	20240729	173500	28051805300	96300	96300	96300	96300	0
101	20240729	173400	28051805300	96300	96300	96300	96300	0
102	20240729	173300	28051805300	96300	96300	96300	96300	0
103	20240729	173200	28051805300	96300	96300	96300	96300	0
104	20240729	173100	28051805300	96300	96300	96300	96300	0
105	20240729	173000	28051805300	96300	96300	96300	96300	0
106	20240729	172900	28051805300	96300	96300	96300	96300	0
107	20240729	172800	28051805300	96300	96300	96300	96300	0
108	20240729	172700	28051805300	96300	96300	96300	96300	0
109	20240729	172600	28051805300	96300	96300	96300	96300	0
110	20240729	172500	28051805300	96300	96300	96300	96300	0
111	20240729	172400	28051805300	96300	96300	96300	96300	0
112	20240729	172300	28051805300	96300	96300	96300	96300	0
113	20240729	172200	28051805300	96300	96300	96300	96300	0
114	20240729	172100	28051805300	96300	96300	96300	96300	0
115	20240729	172000	28051805300	96300	96300	96300	96300	0
116	20240729	171900	28051805300	96300	96300	96300	96300	0
117	20240729	171800	28051805300	96300	96300	96300	96300	0
118	20240729	171700	28051805300	96300	96300	96300	96300	0
119	20240729	171600	28051805300	96300	96300	96300	96300	0
120	20240729	171500	28051805300	96300	96300	96300	96300	0
121	20240729	171400	28051805300	96300	96300	96300	96300	0
122	20240729	171300	28051805300	96300	96300	96300	96300	25002
123	20240729	171200	28051805300	96300	96300	96300	96300	0
124	20240729	171100	28051805300	96300	96300	96300	96300	0
125	20240729	171000	28051805300	96300	96300	96300	96300	0
126	20240729	170900	28051805300	96300	96300	96300	96300	0
127	20240729	170800	28051805300	96300	96300	96300	96300	0
128	20240729	170700	28051805300	96300	96300	96300	96300	0
129	20240729	170600	28051805300	96300	96300	96300	96300	0
130	20240729	170500	28051805300	96300	96300	96300	96300	0
131	20240729	170400	28051805300	96300	96300	96300	96300	0
132	20240729	170300	28051805300	96300	96300	96300	96300	0
133	20240729	170200	28051805300	96300	96300	96300	96300	0
134	20240729	170100	28051805300	96300	96300	96300	96300	0
135	20240729	170000	28051805300	96300	96300	96300	96300	0
136	20240729	165900	28051805300	96300	96300	96300	96300	0
137	20240729	165800	28051805300	96300	96300	96300	96300	0
138	20240729	165700	28051805300	96300	96300	96300	96300	0
139	20240729	165600	28051805300	96300	96300	96300	96300	0
140	20240729	165500	28051805300	96300	96300	96300	96300	0
141	20240729	165400	28051805300	96300	96300	96300	96300	0
142	20240729	165300	28051805300	96300	96300	96300	96300	0
143	20240729	165200	28051805300	96300	96300	96300	96300	0
144	20240729	165100	28051805300	96300	96300	96300	96300	0
145	20240729	165000	28051805300	96300	96300	96300	96300	0
146	20240729	164900	28051805300	96300	96300	96300	96300	0
147	20240729	164800	28051805300	96300	96300	96300	96300	0
148	20240729	164700	28051805300	96300	96300	96300	96300	0
149	20240729	164600	28051805300	96300	96300	96300	96300	0
150	20240729	164500	28051805300	96300	96300	96300	96300	0
151	20240729	164400	28051805300	96300	96300	96300	96300	0
152	20240729	164300	28051805300	96300	96300	96300	96300	25002
153	20240729	164200	28051805300	96300	96300	96300	96300	0
154	20240729	164100	28051805300	96300	96300	96300	96300	0
155	20240729	164000	28051805300	96300	96300	96300	96300	0
156	20240729	163900	28051805300	96300	96300	96300	96300	0
157	20240729	163800	28051805300	96300	96300	96300	96300	0
158	20240729	163700	28051805300	96300	96300	96300	96300	0
159	20240729	163600	28051805300	96300	96300	96300	96300	0
160	20240729	163500	28051805300	96300	96300	96300	96300	0
161	20240729	163400	28051805300	96300	96300	96300	96300	0
162	20240729	163300	28051805300	96300	96300	96300	96300	0
163	20240729	163200	28051805300	96300	96300	96300	96300	0
164	20240729	163100	28051805300	96300	96300	96300	96300	0
165	20240729	163000	28051805300	96300	96300	96300	96300	0
166	20240729	162900	28051805300	96300	96300	96300	96300	0
167	20240729	162800	28051805300	96300	96300	96300	96300	0
168	20240729	162700	28051805300	96300	96300	96300	96300	0
169	20240729	162600	28051805300	96300	96300	96300	96300	0
170	20240729	162500	28051805300	96300	96300	96300	96300	0
171	20240729	162400	28051805300	96300	96300	96300	96300	0
172	20240729	162300	28051805300	96300	96300	96300	96300	0
173	20240729	162200	28051805300	96300	96300	96300	96300	0
174	20240729	162100	28051805300	96300	96300	96300	96300	0
175	20240729	162000	28051805300	96300	96300	96300	96300	0
176	20240729	161900	28051805300	96300	96300	96300	96300	0
177	20240729	161800	28051805300	96300	96300	96300	96300	0
178	20240729	161700	28051805300	96300	96300	96300	96300	0
179	20240729	161600	28051805300	96300	96300	96300	96300	0
180	20240729	161500	28051805300	96300	96300	96300	96300	0
181	20240729	161400	28051805300	96300	96300	96300	96300	0
182	20240729	161300	28051805300	96300	96300	96300	96300	25002
183	20240729	161200	28051805300	96300	96300	96300	96300	0
184	20240729	161100	28051805300	96300	96300	96300	96300	0
185	20240729	161000	28051805300	96300	96300	96300	96300	0
186	20240729	160900	28051805300	96300	96300	96300	96300	0
187	20240729	160800	28051805300	96300	96300	96300	96300	0
188	20240729	160700	28051805300	96300	96300	96300	96300	0
189	20240729	160600	28051805300	96300	96300	96300	96300	0
190	20240729	160500	28051805300	96300	96300	96300	96300	0
191	20240729	160400	28051805300	96300	96300	96300	96300	0
192	20240729	160300	28051805300	96300	96300	96300	96300	0
193	20240729	160200	28051805300	96300	96300	96300	96300	0
194	20240729	160100	28051805300	96300	96300	96300	96300	0
195	20240729	160000	28051805300	96300	96300	96300	96300	0
196	20240729	155900	28051805300	96300	96300	96300	96300	0
197	20240729	155800	28051805300	96300	96300	96300	96300	0
198	20240729	155700	28051805300	96300	96300	96300	96300	0
199	20240729	155600	28051805300	96300	96300	96300	96300	0
200	20240729	155500	28051805300	96300	96300	96300	96300	0
201	20240729	155400	28051805300	96300	96300	96300	96300	0
202	20240729	155300	28051805300	96300	96300	96300	96300	0
203	20240729	155200	28051805300	96300	96300	96300	96300	0
204	20240729	155100	28051805300	96300	96300	96300	96300	0
205	20240729	155000	28051805300	96300	96300	96300	96300	0
206	20240729	154900	28051805300	96300	96300	96300	96300	0
207	20240729	154800	28051805300	96300	96300	96300	96300	0
208	20240729	154700	28051805300	96300	96300	96300	96300	0
209	20240729	154600	28051805300	96300	96300	96300	96300	0
210	20240729	154500	28051805300	96300	96300	96300	96300	0
211	20240729	154400	28051805300	96300	96300	96300	96300	0
212	20240729	154300	28051805300	96300	96300	96300	96300	25002
213	20240729	154200	28051805300	96300	96300	96300	96300	0
214	20240729	154100	28051805300	96300	96300	96300	96300	0
215	20240729	154000	28051805300	96300	96300	96300	96300	0
216	20240729	153900	28051805300	96300	96300	96300	96300	0
217	20240729	153800	28051805300	96300	96300	96300	96300	0
218	20240729	153700	28051805300	96300	96300	96300	96300	0
219	20240729	153600	28051805300	96300	96300	96300	96300	0
220	20240729	153500	28051805300	96300	96300	96300	96300	0
221	20240729	153400	28051805300	96300	96300	96300	96300	0
222	20240729	153300	28051805300	96300	96300	96300	96300	0
223	20240729	153200	28051805300	96300	96300	96300	96300	0
224	20240729	153100	28051805300	96300	96300	96300	96300	0
225	20240729	153000	28051805300	96300	96300	96300	96300	25002
226	20240729	152900	25644112700	96500	96500	96500	96500	0
227	20240729	152800	25644112700	96500	96500	96500	96500	0
228	20240729	152700	25644112700	96500	96500	96500	96500	0
229	20240729	152600	25644112700	96500	96500	96500	96500	0
230	20240729	152500	25644112700	96500	96500	96500	96500	0
231	20240729	152400	25644112700	96500	96500	96500	96500	0
232	20240729	152300	25644112700	96500	96500	96500	96500	0
233	20240729	152200	25644112700	96500	96500	96500	96500	0
234	20240729	152100	25644112700	96500	96500	96500	96500	0
235	20240729	152000	25644112700	96500	96500	96500	96500	0
236	20240729	151900	25644112700	96500	96500	96600	96400	836
237	20240729	151800	25563471700	96600	96500	96600	96400	381
238	20240729	151700	25526703300	96400	96600	96700	96400	797
239	20240729	151600	25449749000	96600	96500	96700	96500	275
240	20240729	151500	25423185200	96500	96300	96600	96300	721
241	20240729	151400	25353650400	96400	96300	96400	96300	413
242	20240729	151300	25313844300	96300	96300	96400	96300	84
243	20240729	151200	25305748800	96400	96300	96400	96300	90
244	20240729	151100	25297081000	96400	96100	96500	96100	161
245	20240729	151000	25281574900	96400	96200	96400	96100	1113
246	20240729	150900	25174402200	96300	96200	96300	96100	1347
247	20240729	150800	25044817800	96300	96200	96300	96200	68
248	20240729	150700	25038272300	96200	96200	96300	96200	1225
249	20240729	150600	24920419900	96200	96300	96300	96200	284
250	20240729	150500	24893079800	96200	96300	96400	96200	1720
251	20240729	150400	24727443500	96300	96400	96400	96300	62
252	20240729	150300	24721471300	96300	96400	96400	96300	99
253	20240729	150200	24711935200	96400	96200	96400	96200	276
254	20240729	150100	24685356500	96200	96300	96400	96200	383
255	20240729	150000	24648473800	96300	96400	96400	96300	218
256	20240729	145900	24627474000	96400	96400	96500	96300	285
257	20240729	145800	24599996000	96500	96400	96500	96400	109
258	20240729	145700	24589481100	96400	96500	96500	96400	140
259	20240729	145600	24575984100	96500	96300	96500	96200	1028
260	20240729	145500	24476920200	96200	96200	96300	96200	55
261	20240729	145400	24471625900	96200	96300	96300	96200	92
262	20240729	145300	24462773800	96300	96300	96300	96200	312
263	20240729	145200	24432755700	96200	96400	96400	96200	177
264	20240729	145100	24415707300	96400	96300	96400	96200	426
265	20240729	145000	24374674500	96300	96300	96400	96200	1070
266	20240729	144900	24271602100	96300	96400	96400	96300	66
267	20240729	144800	24265242100	96400	96400	96400	96300	127
268	20240729	144700	24253004900	96300	96300	96400	96300	102
269	20240729	144600	24243177300	96400	96300	96400	96200	339
270	20240729	144500	24210528300	96300	96200	96300	96200	104
271	20240729	144400	24200519300	96300	96200	96300	96200	363
272	20240729	144300	24165591400	96300	96200	96300	96200	434
273	20240729	144200	24123838500	96300	96300	96300	96200	499
274	20240729	144100	24075799700	96400	96400	96400	96300	93
275	20240729	144000	24066836300	96400	96400	96500	96300	371
276	20240729	143900	24031079900	96400	96500	96500	96400	117
277	20240729	143800	24019793500	96500	96500	96500	96400	135
278	20240729	143700	24006775700	96500	96400	96500	96400	99
279	20240729	143600	23997225400	96500	96600	96600	96400	174
280	20240729	143500	23980438000	96500	96600	96600	96500	139
281	20240729	143400	23967016700	96600	96500	96600	96400	781
282	20240729	143300	23891676500	96500	96500	96500	96400	79
283	20240729	143200	23884058200	96500	96500	96500	96400	134
284	20240729	143100	23871134100	96400	96400	96500	96400	118
285	20240729	143000	23859754800	96500	96600	96600	96400	1190
286	20240729	142900	23744908900	96600	96600	96600	96500	74
287	20240729	142800	23737762600	96500	96500	96600	96500	76
288	20240729	142700	23730425200	96600	96600	96600	96500	89
289	20240729	142600	23721832100	96500	96600	96600	96500	76
290	20240729	142500	23714495200	96500	96600	96600	96500	104
291	20240729	142400	23704451700	96500	96600	96600	96500	67
292	20240729	142300	23697985400	96600	96500	96600	96500	207
293	20240729	142200	23677994400	96500	96600	96700	96500	445
294	20240729	142100	23635004400	96600	96600	96700	96600	91
295	20240729	142000	23626209400	96700	96700	96700	96600	293
296	20240729	141900	23597878400	96600	96700	96700	96600	227
297	20240729	141800	23575930100	96600	96700	96700	96600	103
298	20240729	141700	23565974200	96600	96700	96700	96600	158
299	20240729	141600	23550709000	96700	96600	96700	96600	99
300	20240729	141500	23541137900	96700	96700	96700	96600	42
301	20240729	141400	23537078100	96600	96700	96700	96600	306
302	20240729	141300	23507508200	96700	96700	96700	96600	111
303	20240729	141200	23496776600	96700	96600	96700	96600	76
304	20240729	141100	23489430600	96700	96700	96700	96600	108
305	20240729	141000	23478987900	96700	96700	96700	96600	79
306	20240729	140900	23471349800	96700	96700	96700	96600	219
307	20240729	140800	23450185500	96600	96700	96700	96600	108
308	20240729	140700	23439744300	96600	96700	96700	96600	132
309	20240729	140600	23426986500	96700	96600	96700	96600	577
310	20240729	140500	23371192700	96700	96700	96700	96700	46
311	20240729	140400	23366744500	96700	96700	96700	96600	237
312	20240729	140300	23343838000	96700	96700	96700	96600	56
313	20240729	140200	23338423900	96700	96700	96700	96600	85
314	20240729	140100	23330205000	96700	96700	96700	96600	199
315	20240729	140000	23310961900	96600	96600	96700	96600	486
316	20240729	135900	23264006200	96600	96700	96700	96600	83
317	20240729	135800	23255981500	96600	96700	96700	96600	102
318	20240729	135700	23246122700	96700	96700	96700	96600	250
319	20240729	135600	23221949000	96600	96700	96700	96600	178
320	20240729	135500	23204748300	96600	96600	96700	96600	83
321	20240729	135400	23196722900	96700	96700	96800	96600	1604
322	20240729	135300	23041627100	96800	96800	96800	96700	279
323	20240729	135200	23014621200	96800	96800	96800	96700	145
324	20240729	135100	23000594700	96800	96800	96800	96700	79
325	20240729	135000	22992948000	96800	96800	96800	96700	124
326	20240729	134900	22980944900	96800	96800	96800	96700	45
327	20240729	134800	22976590900	96800	96800	96800	96700	60
328	20240729	134700	22970783300	96700	96800	96800	96700	33
329	20240729	134600	22967591200	96800	96800	96900	96700	869
330	20240729	134500	22883471700	96800	96700	96800	96700	41
331	20240729	134400	22879503900	96800	96800	96800	96700	77
332	20240729	134300	22872050800	96800	96800	96800	96700	112
333	20240729	134200	22861211800	96800	96800	96800	96700	44
334	20240729	134100	22856953800	96700	96900	96900	96700	258
335	20240729	134000	22831976200	96900	96900	96900	96700	658
336	20240729	133900	22768281000	96800	96800	96900	96800	45
337	20240729	133800	22763922000	96800	96900	96900	96800	114
338	20240729	133700	22752878300	96900	96800	96900	96800	22
339	20240729	133600	22750747500	96900	96900	96900	96800	70
340	20240729	133500	22743965000	96900	96900	96900	96800	26
341	20240729	133400	22741446100	96900	97000	97000	96800	384
342	20240729	133300	22704236100	97000	97000	97000	96900	39
343	20240729	133200	22700453200	96900	96900	97000	96900	94
344	20240729	133100	22691341100	96900	96800	96900	96800	106
345	20240729	133000	22681076600	96900	97000	97000	96800	119
346	20240729	132900	22669544900	97000	96900	97000	96800	452
347	20240729	132800	22625748900	96900	96900	96900	96800	288
348	20240729	132700	22597868600	96900	96900	96900	96800	85
349	20240729	132600	22589635000	96900	96800	96900	96700	243
350	20240729	132500	22566111700	96800	96900	96900	96700	1104
351	20240729	132400	22459244000	96800	96900	96900	96800	164
352	20240729	132300	22443364300	96900	97100	97100	96800	1126
353	20240729	132200	22334202700	97100	97200	97200	97000	101
354	20240729	132100	22324397000	97200	97200	97200	97000	381
355	20240729	132000	22287401900	97100	97200	97200	97100	41
356	20240729	131900	22283417000	97200	97100	97200	97000	106
357	20240729	131800	22273129100	97100	97200	97200	97000	142
358	20240729	131700	22259341600	97200	97200	97200	97200	68
359	20240729	131600	22252732000	97200	97200	97200	97200	20
360	20240729	131500	22250788000	97200	97100	97200	97000	131
361	20240729	131400	22238062300	97100	97100	97200	97000	237
362	20240729	131300	22215055200	97200	97200	97200	97100	66
363	20240729	131200	22208640700	97200	97200	97200	97100	62
364	20240729	131100	22202615100	97100	97200	97300	97100	269
365	20240729	131000	22176479800	97200	97000	97200	97000	115
366	20240729	130900	22165308700	97000	97100	97100	97000	43
367	20240729	130800	22161133900	97100	97300	97300	97100	201
368	20240729	130700	22141608600	97300	97300	97300	97200	138
369	20240729	130600	22128192200	97300	97300	97300	97200	181
370	20240729	130500	22110581500	97300	97300	97300	97200	133
371	20240729	130400	22097647200	97300	97200	97300	97100	94
372	20240729	130300	22088512000	97200	97200	97300	97100	246
373	20240729	130200	22064618600	97100	97100	97100	97000	53
374	20240729	130100	22059474000	97100	97100	97200	97000	217
375	20240729	130000	22038387200	97100	97100	97100	97000	238
376	20240729	125900	22015292300	97000	97200	97200	97000	600
377	20240729	125800	21957028800	97100	97200	97200	97100	243
378	20240729	125700	21933425000	97100	97400	97400	97100	312
379	20240729	125600	21903096900	97200	97300	97400	97200	74
380	20240729	125500	21895897300	97300	97200	97400	97200	296
381	20240729	125400	21867116000	97200	97300	97300	97100	183
382	20240729	125300	21849322600	97400	97300	97400	97200	475
383	20240729	125200	21803112700	97300	97200	97300	97100	361
384	20240729	125100	21768024800	97200	97200	97200	97100	163
385	20240729	125000	21752181600	97200	97200	97200	97100	22
386	20240729	124900	21750043300	97100	97200	97200	97100	121
387	20240729	124800	21738283500	97200	97200	97200	97100	185
388	20240729	124700	21720318200	97200	97200	97200	97100	80
389	20240729	124600	21712543400	97200	97300	97300	97100	381
390	20240729	124500	21675511500	97300	97300	97300	97200	30
391	20240729	124400	21672593300	97200	97200	97300	97200	137
392	20240729	124300	21659265700	97300	97200	97300	97200	41
393	20240729	124200	21655277300	97300	97300	97300	97200	413
394	20240729	124100	21615127700	97300	97300	97400	97200	624
395	20240729	124000	21554413100	97300	97400	97400	97300	98
396	20240729	123900	21544869400	97400	97400	97400	97400	20
397	20240729	123800	21542921400	97400	97400	97400	97300	389
398	20240729	123700	21505033000	97500	97400	97500	97400	285
399	20240729	123600	21477248500	97500	97500	97500	97400	124
400	20240729	123500	21465165900	97500	97500	97500	97400	74
401	20240729	123400	21457951200	97500	97500	97500	97400	48
402	20240729	123300	21453271300	97500	97500	97500	97400	127
403	20240729	123200	21440890500	97500	97500	97500	97400	22
404	20240729	123100	21438745800	97500	97500	97500	97400	16
405	20240729	123000	21437185900	97400	97500	97500	97400	96
406	20240729	122900	21427826000	97400	97500	97500	97400	26
407	20240729	122800	21425291800	97600	97600	97600	97500	201
408	20240729	122700	21405689000	97600	97600	97600	97600	14
409	20240729	122600	21404322600	97500	97500	97600	97500	137
410	20240729	122500	21390957700	97600	97500	97600	97500	60
411	20240729	122400	21385106400	97500	97500	97600	97500	37
412	20240729	122300	21381497600	97600	97500	97600	97500	220
413	20240729	122200	21360034900	97600	97600	97600	97500	238
414	20240729	122100	21336810000	97500	97600	97600	97500	61
415	20240729	122000	21330857400	97500	97500	97600	97500	92
416	20240729	121900	21321886400	97500	97500	97500	97400	205
417	20240729	121800	21301899100	97500	97400	97500	97400	97
418	20240729	121700	21292443100	97500	97500	97500	97400	26
419	20240729	121600	21289908300	97400	97500	97500	97400	109
420	20240729	121500	21279284000	97400	97500	97600	97400	113
421	20240729	121400	21268267300	97400	97500	97500	97400	248
422	20240729	121300	21244088600	97400	97700	97700	97400	854
423	20240729	121200	21160805400	97700	97700	97700	97600	161
424	20240729	121100	21145075800	97700	97700	97700	97600	48
425	20240729	121000	21140386900	97700	97600	97700	97600	53
426	20240729	120900	21135210000	97700	97600	97700	97600	117
427	20240729	120800	21123779300	97700	97700	97700	97600	71
428	20240729	120700	21116843300	97600	97700	97700	97600	98
429	20240729	120600	21107272500	97700	97700	97700	97600	36
430	20240729	120500	21103756200	97700	97700	97700	97600	218
431	20240729	120400	21082457800	97700	97700	97700	97600	72
432	20240729	120300	21075423500	97700	97700	97700	97600	34
433	20240729	120200	21072102200	97600	97800	97800	97600	135
434	20240729	120100	21058909100	97800	97800	97800	97700	305
435	20240729	120000	21029106900	97800	97700	97800	97600	110
436	20240729	115900	21018359700	97700	97500	97700	97500	295
437	20240729	115800	20989557600	97500	97500	97700	97500	206
438	20240729	115700	20969442400	97700	97700	97800	97600	695
439	20240729	115600	20901556600	97800	97800	97900	97700	471
440	20240729	115500	20855492700	97800	97700	97800	97700	264
441	20240729	115400	20829674800	97800	97800	97800	97700	85
442	20240729	115300	20821362400	97800	97800	97800	97700	225
443	20240729	115200	20799362400	97800	97800	97800	97700	129
444	20240729	115100	20786746800	97800	97700	97800	97700	317
445	20240729	115000	20755764400	97700	97700	97700	97700	111
446	20240729	114900	20744919700	97600	97700	97700	97600	209
447	20240729	114800	20724505500	97700	97700	97700	97600	191
448	20240729	114700	20705845800	97700	97700	97700	97600	115
449	20240729	114600	20694611500	97700	97700	97700	97600	196
450	20240729	114500	20675462900	97700	97700	97700	97600	221
451	20240729	114400	20653881900	97700	97700	97700	97600	126
452	20240729	114300	20641572000	97600	97700	97700	97600	144
453	20240729	114200	20627513200	97700	97700	97700	97600	136
454	20240729	114100	20614226200	97700	97600	97700	97500	262
455	20240729	114000	20588653800	97600	97600	97600	97500	124
456	20240729	113900	20576551800	97600	97700	97700	97500	387
457	20240729	113800	20538780100	97700	97600	97700	97600	207
458	20240729	113700	20518570800	97700	97600	97700	97600	105
459	20240729	113600	20508317500	97600	97600	97600	97500	305
460	20240729	113500	20478551400	97600	97600	97600	97500	155
461	20240729	113400	20463424000	97600	97600	97600	97500	133
462	20240729	113300	20450443900	97600	97600	97600	97500	109
463	20240729	113200	20439807500	97600	97600	97600	97400	144
464	20240729	113100	20425760700	97500	97400	97500	97400	91
465	20240729	113000	20416888400	97500	97600	97600	97500	317
466	20240729	112900	20385972600	97600	97600	97600	97600	103
467	20240729	112800	20375919800	97600	97600	97600	97500	146
468	20240729	112700	20361676900	97600	97600	97600	97500	954
469	20240729	112600	20268602300	97600	97600	97600	97500	172
470	20240729	112500	20251816600	97600	97600	97600	97500	166
471	20240729	112400	20235617400	97600	97500	97600	97400	294
472	20240729	112300	20206945800	97500	97500	97500	97500	139
473	20240729	112200	20193393300	97400	97500	97500	97400	516
474	20240729	112100	20143084700	97400	97500	97500	97400	120
475	20240729	112000	20131385800	97500	97500	97500	97400	178
476	20240729	111900	20114032700	97500	97400	97500	97400	529
477	20240729	111800	20062489400	97400	97500	97500	97400	175
478	20240729	111700	20045441900	97500	97400	97500	97400	282
479	20240729	111600	20017958600	97400	97500	97500	97400	405
480	20240729	111500	19978501300	97500	97400	97500	97400	296
481	20240729	111400	19949666500	97400	97400	97400	97300	116
482	20240729	111300	19938370600	97400	97200	97400	97100	505
483	20240729	111200	19889270100	97200	97200	97200	97100	216
484	20240729	111100	19868275300	97300	97200	97300	97200	130
485	20240729	111000	19855629500	97300	97300	97300	97200	327
486	20240729	110900	19823827600	97300	97200	97300	97200	204
487	20240729	110800	19803979400	97300	97200	97300	97200	108
488	20240729	110700	19793472200	97300	97200	97300	97100	174
489	20240729	110600	19776550300	97300	97300	97300	97200	258
490	20240729	110500	19751453700	97300	97200	97300	97200	116
491	20240729	110400	19740168400	97200	97200	97300	97200	298
492	20240729	110300	19711202400	97200	97300	97300	97100	247
493	20240729	110200	19687201400	97300	97200	97300	97100	744
494	20240729	110100	19614891800	97200	97200	97200	97100	194
495	20240729	110000	19596036200	97200	97200	97200	97100	85
496	20240729	105900	19587775400	97200	97100	97200	97100	235
497	20240729	105800	19564940100	97200	97200	97200	97100	237
498	20240729	105700	19541917300	97200	97200	97200	97100	162
499	20240729	105600	19526171300	97200	97200	97200	97100	287
500	20240729	105500	19498286200	97200	97000	97200	97000	1314
501	20240729	105400	19370745700	97000	97000	97000	96800	384
502	20240729	105300	19333519400	96900	97000	97000	96900	212
503	20240729	105200	19312968700	97000	96800	97000	96700	520
504	20240729	105100	19262590400	96800	96800	96800	96700	274
505	20240729	105000	19236071200	96800	97100	97100	96800	2212
506	20240729	104900	19021619900	97100	97100	97100	97000	137
507	20240729	104800	19008318500	97100	97100	97200	97000	484
508	20240729	104700	18961349200	97100	97100	97200	97100	233
509	20240729	104600	18938722200	97100	97100	97100	97000	334
510	20240729	104500	18906294500	97100	97000	97200	97000	194
511	20240729	104400	18887464700	97000	97100	97200	96900	308
512	20240729	104300	18857575000	97100	97000	97100	96900	456
513	20240729	104200	18813337900	97000	96900	97000	96900	178
514	20240729	104100	18796073600	97000	97000	97000	96900	191
515	20240729	104000	18777547100	97000	97000	97000	96900	446
516	20240729	103900	18734296000	96900	97000	97000	96900	406
517	20240729	103800	18694915300	97000	97000	97000	96900	174
518	20240729	103700	18678042200	97000	97000	97000	96900	243
519	20240729	103600	18654477800	96900	97000	97000	96900	131
520	20240729	103500	18641772400	96900	97000	97000	96700	1363
521	20240729	103400	18509737700	97000	97000	97000	96900	201
522	20240729	103300	18490244400	97000	96900	97000	96800	304
523	20240729	103200	18460787200	96900	97300	97300	96900	2852
524	20240729	103100	18184058300	97300	97200	97300	97100	627
525	20240729	103000	18123134700	97100	97400	97400	97100	1015
526	20240729	102900	18024388400	97400	97500	97500	97300	159
527	20240729	102800	18008893800	97400	97500	97500	97300	325
528	20240729	102700	17977235800	97400	97400	97500	97400	216
529	20240729	102600	17956192100	97400	97500	97500	97300	257
530	20240729	102500	17931157700	97400	97500	97600	97400	871
531	20240729	102400	17846265900	97500	97700	97700	97500	397
532	20240729	102300	17807500700	97700	97800	97800	97600	582
533	20240729	102200	17750637300	97800	97800	97800	97700	429
534	20240729	102100	17708706300	97800	97900	97900	97800	267
535	20240729	102000	17682582900	97800	97800	97900	97700	227
536	20240729	101900	17660379400	97700	97800	97800	97700	303
537	20240729	101800	17630750000	97800	98000	98000	97700	1299
538	20240729	101700	17503711700	98000	98000	98000	97900	446
539	20240729	101600	17460025000	98000	97900	98000	97800	854
540	20240729	101500	17376396100	97900	97900	97900	97800	445
541	20240729	101400	17332849900	97900	97800	97900	97700	1174
542	20240729	101300	17218025800	97800	97900	97900	97700	675
543	20240729	101200	17151988100	97900	97900	97900	97800	391
544	20240729	101100	17113723100	97900	97900	97900	97800	361
545	20240729	101000	17078387400	97900	97900	97900	97800	229
546	20240729	100900	17055971500	97800	97900	97900	97800	727
547	20240729	100800	16984853000	97800	97900	98100	97800	2722
548	20240729	100700	16718426000	97900	98100	98200	97900	810
549	20240729	100600	16639030400	98100	97800	98100	97700	1434
550	20240729	100500	16498509400	97800	97600	97800	97600	712
551	20240729	100400	16428943900	97600	97600	97700	97400	1166
552	20240729	100300	16315260700	97700	97700	97800	97600	743
553	20240729	100200	16242690200	97700	97700	97800	97600	652
554	20240729	100100	16179025900	97700	98100	98100	97700	1460
555	20240729	100000	16036202700	98000	98400	98500	98000	1339
556	20240729	095900	15904654700	98500	99000	99100	98500	1603
557	20240729	095800	15746177500	99000	99000	99100	98900	749
558	20240729	095700	15672015300	99000	99100	99200	99000	1131
559	20240729	095600	15559917500	99000	99000	99100	98800	639
560	20240729	095500	15496657000	99000	99100	99100	98800	1305
561	20240729	095400	15367566400	99100	99200	99200	98900	2047
562	20240729	095300	15164712200	99100	99000	99200	98900	2070
563	20240729	095200	14959634400	99000	99000	99000	98900	1577
564	20240729	095100	14803554900	99000	98800	99000	98700	1456
565	20240729	095000	14659489100	98900	98900	98900	98600	1620
566	20240729	094900	14499404300	98800	98900	98900	98800	1476
567	20240729	094800	14353465500	98900	98800	98900	98700	1431
568	20240729	094700	14211991500	98900	98800	98900	98600	2740
569	20240729	094600	13941189200	98700	98700	98800	98700	3147
570	20240729	094500	13630298400	98700	98700	98700	98600	754
571	20240729	094400	13555907300	98500	98800	98800	98500	2006
572	20240729	094300	13357916300	98800	98700	98800	98700	1209
573	20240729	094200	13238516400	98700	98600	98800	98400	1205
574	20240729	094100	13119575800	98200	98600	98600	98200	2215
575	20240729	094000	12901628500	98700	98600	98700	98500	1484
576	20240729	093900	12755237600	98600	98800	98900	98600	1948
577	20240729	093800	12562908700	98700	98600	98800	98500	1073
578	20240729	093700	12457051400	98600	98500	98900	98500	1665
579	20240729	093600	12292646900	98500	98400	98500	98300	1206
580	20240729	093500	12173894400	98400	98400	98400	98200	1542
581	20240729	093400	12022234700	98400	98200	98400	98200	1244
582	20240729	093300	11899943000	98200	97900	98300	97900	1413
583	20240729	093200	11761276500	97900	98500	98600	97900	5766
584	20240729	093100	11195087700	98500	98800	98800	98300	2473
585	20240729	093000	10951312600	98800	98900	99100	98700	2204
586	20240729	092900	10733397200	98900	99300	99300	98800	5446
587	20240729	092800	10194030200	99200	99500	99500	99100	2492
588	20240729	092700	9946513800	99500	99200	99600	99200	6362
589	20240729	092600	9313921700	99200	98900	99400	98900	9215
590	20240729	092500	8400265100	98800	98800	98900	98600	3647
591	20240729	092400	8039924200	98800	98500	98800	98400	4443
592	20240729	092300	7601923500	98400	98400	98500	98300	2214
593	20240729	092200	7383980500	98400	98200	98400	98100	2164
594	20240729	092100	7171313400	98200	97700	98200	97700	9804
595	20240729	092000	6210997900	97700	97700	97800	97500	1081
596	20240729	091900	6105385100	97800	97600	97800	97500	2786
597	20240729	091800	5833358800	97500	97700	97700	97400	1415
598	20240729	091700	5695380900	97700	97500	97800	97400	4109
599	20240729	091600	5294296700	97500	97300	97500	97200	2601
600	20240729	091500	5041014000	97300	97100	97400	97000	3549
601	20240729	091400	4695944800	97100	96800	97200	96800	1289
602	20240729	091300	4570892100	96800	96800	96900	96700	2062
603	20240729	091200	4371290400	96800	97200	97200	96800	2761
604	20240729	091100	4103505200	97300	96600	97300	96500	21176
605	20240729	091000	2050447800	96600	96200	96700	96100	7243
606	20240729	090900	1352098900	96100	96100	96200	96000	1086
607	20240729	090800	1247705000	96100	96000	96200	96000	889
608	20240729	090700	1162267900	96000	96000	96100	95900	611
609	20240729	090600	1103609900	96000	95900	96000	95800	367
610	20240729	090500	1068401300	95900	95700	95900	95700	537
611	20240729	090400	1016952800	95700	96000	96200	95700	1304
612	20240729	090300	891895300	96000	95700	96000	95600	641
613	20240729	090200	830485300	95700	95600	95800	95600	479
614	20240729	090100	784678500	95800	95500	96300	95400	3929
615	20240729	090000	408426600	95500	95400	96000	95400	4179