KissMeData/344820/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	211100	793933850	42450	42450	42450	42450	361
3	20240729	211000	793933850	42450	42450	42450	42450	0
4	20240729	210900	793933850	42450	42450	42450	42450	0
5	20240729	210800	793933850	42450	42450	42450	42450	0
6	20240729	210700	793933850	42450	42450	42450	42450	0
7	20240729	210600	793933850	42450	42450	42450	42450	0
8	20240729	210500	793933850	42450	42450	42450	42450	0
9	20240729	210400	793933850	42450	42450	42450	42450	0
10	20240729	210300	793933850	42450	42450	42450	42450	0
11	20240729	210200	793933850	42450	42450	42450	42450	0
12	20240729	210100	793933850	42450	42450	42450	42450	0
13	20240729	210000	793933850	42450	42450	42450	42450	0
14	20240729	205900	793933850	42450	42450	42450	42450	0
15	20240729	205800	793933850	42450	42450	42450	42450	0
16	20240729	205700	793933850	42450	42450	42450	42450	0
17	20240729	205600	793933850	42450	42450	42450	42450	0
18	20240729	205500	793933850	42450	42450	42450	42450	0
19	20240729	205400	793933850	42450	42450	42450	42450	0
20	20240729	205300	793933850	42450	42450	42450	42450	0
21	20240729	205200	793933850	42450	42450	42450	42450	0
22	20240729	205100	793933850	42450	42450	42450	42450	0
23	20240729	205000	793933850	42450	42450	42450	42450	0
24	20240729	204900	793933850	42450	42450	42450	42450	0
25	20240729	204800	793933850	42450	42450	42450	42450	0
26	20240729	204700	793933850	42450	42450	42450	42450	0
27	20240729	204600	793933850	42450	42450	42450	42450	0
28	20240729	204500	793933850	42450	42450	42450	42450	0
29	20240729	204400	793933850	42450	42450	42450	42450	0
30	20240729	204300	793933850	42450	42450	42450	42450	0
31	20240729	204200	793933850	42450	42450	42450	42450	0
32	20240729	204100	793933850	42450	42450	42450	42450	361
33	20240729	204000	793933850	42450	42450	42450	42450	0
34	20240729	203900	793933850	42450	42450	42450	42450	0
35	20240729	203800	793933850	42450	42450	42450	42450	0
36	20240729	203700	793933850	42450	42450	42450	42450	0
37	20240729	203600	793933850	42450	42450	42450	42450	0
38	20240729	203500	793933850	42450	42450	42450	42450	0
39	20240729	203400	793933850	42450	42450	42450	42450	0
40	20240729	203300	793933850	42450	42450	42450	42450	0
41	20240729	203200	793933850	42450	42450	42450	42450	0
42	20240729	203100	793933850	42450	42450	42450	42450	0
43	20240729	203000	793933850	42450	42450	42450	42450	0
44	20240729	202900	793933850	42450	42450	42450	42450	0
45	20240729	202800	793933850	42450	42450	42450	42450	0
46	20240729	202700	793933850	42450	42450	42450	42450	0
47	20240729	202600	793933850	42450	42450	42450	42450	0
48	20240729	202500	793933850	42450	42450	42450	42450	0
49	20240729	202400	793933850	42450	42450	42450	42450	0
50	20240729	202300	793933850	42450	42450	42450	42450	0
51	20240729	202200	793933850	42450	42450	42450	42450	0
52	20240729	202100	793933850	42450	42450	42450	42450	0
53	20240729	202000	793933850	42450	42450	42450	42450	0
54	20240729	201900	793933850	42450	42450	42450	42450	0
55	20240729	201800	793933850	42450	42450	42450	42450	0
56	20240729	201700	793933850	42450	42450	42450	42450	0
57	20240729	201600	793933850	42450	42450	42450	42450	0
58	20240729	201500	793933850	42450	42450	42450	42450	0
59	20240729	201400	793933850	42450	42450	42450	42450	0
60	20240729	201300	793933850	42450	42450	42450	42450	0
61	20240729	201200	793933850	42450	42450	42450	42450	0
62	20240729	201100	793933850	42450	42450	42450	42450	361
63	20240729	201000	793933850	42450	42450	42450	42450	0
64	20240729	200900	793933850	42450	42450	42450	42450	0
65	20240729	200800	793933850	42450	42450	42450	42450	0
66	20240729	200700	793933850	42450	42450	42450	42450	0
67	20240729	200600	793933850	42450	42450	42450	42450	0
68	20240729	200500	793933850	42450	42450	42450	42450	0
69	20240729	200400	793933850	42450	42450	42450	42450	0
70	20240729	200300	793933850	42450	42450	42450	42450	0
71	20240729	200200	793933850	42450	42450	42450	42450	0
72	20240729	200100	793933850	42450	42450	42450	42450	0
73	20240729	200000	793933850	42450	42450	42450	42450	0
74	20240729	195900	793933850	42450	42450	42450	42450	0
75	20240729	195800	793933850	42450	42450	42450	42450	0
76	20240729	195700	793933850	42450	42450	42450	42450	0
77	20240729	195600	793933850	42450	42450	42450	42450	0
78	20240729	195500	793933850	42450	42450	42450	42450	0
79	20240729	195400	793933850	42450	42450	42450	42450	0
80	20240729	195300	793933850	42450	42450	42450	42450	0
81	20240729	195200	793933850	42450	42450	42450	42450	0
82	20240729	195100	793933850	42450	42450	42450	42450	0
83	20240729	195000	793933850	42450	42450	42450	42450	0
84	20240729	194900	793933850	42450	42450	42450	42450	0
85	20240729	194800	793933850	42450	42450	42450	42450	0
86	20240729	194700	793933850	42450	42450	42450	42450	0
87	20240729	194600	793933850	42450	42450	42450	42450	0
88	20240729	194500	793933850	42450	42450	42450	42450	0
89	20240729	194400	793933850	42450	42450	42450	42450	0
90	20240729	194300	793933850	42450	42450	42450	42450	0
91	20240729	194200	793933850	42450	42450	42450	42450	0
92	20240729	194100	793933850	42450	42450	42450	42450	361
93	20240729	194000	793933850	42450	42450	42450	42450	0
94	20240729	193900	793933850	42450	42450	42450	42450	0
95	20240729	193800	793933850	42450	42450	42450	42450	0
96	20240729	193700	793933850	42450	42450	42450	42450	0
97	20240729	193600	793933850	42450	42450	42450	42450	0
98	20240729	193500	793933850	42450	42450	42450	42450	0
99	20240729	193400	793933850	42450	42450	42450	42450	0
100	20240729	193300	793933850	42450	42450	42450	42450	0
101	20240729	193200	793933850	42450	42450	42450	42450	0
102	20240729	193100	793933850	42450	42450	42450	42450	0
103	20240729	193000	793933850	42450	42450	42450	42450	0
104	20240729	192900	793933850	42450	42450	42450	42450	0
105	20240729	192800	793933850	42450	42450	42450	42450	0
106	20240729	192700	793933850	42450	42450	42450	42450	0
107	20240729	192600	793933850	42450	42450	42450	42450	0
108	20240729	192500	793933850	42450	42450	42450	42450	0
109	20240729	192400	793933850	42450	42450	42450	42450	0
110	20240729	192300	793933850	42450	42450	42450	42450	0
111	20240729	192200	793933850	42450	42450	42450	42450	0
112	20240729	192100	793933850	42450	42450	42450	42450	0
113	20240729	192000	793933850	42450	42450	42450	42450	0
114	20240729	191900	793933850	42450	42450	42450	42450	0
115	20240729	191800	793933850	42450	42450	42450	42450	0
116	20240729	191700	793933850	42450	42450	42450	42450	0
117	20240729	191600	793933850	42450	42450	42450	42450	0
118	20240729	191500	793933850	42450	42450	42450	42450	0
119	20240729	191400	793933850	42450	42450	42450	42450	0
120	20240729	191300	793933850	42450	42450	42450	42450	0
121	20240729	191200	793933850	42450	42450	42450	42450	0
122	20240729	191100	793933850	42450	42450	42450	42450	361
123	20240729	191000	793933850	42450	42450	42450	42450	0
124	20240729	190900	793933850	42450	42450	42450	42450	0
125	20240729	190800	793933850	42450	42450	42450	42450	0
126	20240729	190700	793933850	42450	42450	42450	42450	0
127	20240729	190600	793933850	42450	42450	42450	42450	0
128	20240729	190500	793933850	42450	42450	42450	42450	0
129	20240729	190400	793933850	42450	42450	42450	42450	0
130	20240729	190300	793933850	42450	42450	42450	42450	0
131	20240729	190200	793933850	42450	42450	42450	42450	0
132	20240729	190100	793933850	42450	42450	42450	42450	0
133	20240729	190000	793933850	42450	42450	42450	42450	0
134	20240729	185900	793933850	42450	42450	42450	42450	0
135	20240729	185800	793933850	42450	42450	42450	42450	0
136	20240729	185700	793933850	42450	42450	42450	42450	0
137	20240729	185600	793933850	42450	42450	42450	42450	0
138	20240729	185500	793933850	42450	42450	42450	42450	0
139	20240729	185400	793933850	42450	42450	42450	42450	0
140	20240729	185300	793933850	42450	42450	42450	42450	0
141	20240729	185200	793933850	42450	42450	42450	42450	0
142	20240729	185100	793933850	42450	42450	42450	42450	0
143	20240729	185000	793933850	42450	42450	42450	42450	0
144	20240729	184900	793933850	42450	42450	42450	42450	0
145	20240729	184800	793933850	42450	42450	42450	42450	0
146	20240729	184700	793933850	42450	42450	42450	42450	0
147	20240729	184600	793933850	42450	42450	42450	42450	0
148	20240729	184500	793933850	42450	42450	42450	42450	0
149	20240729	184400	793933850	42450	42450	42450	42450	0
150	20240729	184300	793933850	42450	42450	42450	42450	0
151	20240729	184200	793933850	42450	42450	42450	42450	0
152	20240729	184100	793933850	42450	42450	42450	42450	361
153	20240729	184000	793933850	42450	42450	42450	42450	0
154	20240729	183900	793933850	42450	42450	42450	42450	0
155	20240729	183800	793933850	42450	42450	42450	42450	0
156	20240729	183700	793933850	42450	42450	42450	42450	0
157	20240729	183600	793933850	42450	42450	42450	42450	0
158	20240729	183500	793933850	42450	42450	42450	42450	0
159	20240729	183400	793933850	42450	42450	42450	42450	0
160	20240729	183300	793933850	42450	42450	42450	42450	0
161	20240729	183200	793933850	42450	42450	42450	42450	0
162	20240729	183100	793933850	42450	42450	42450	42450	0
163	20240729	183000	793933850	42450	42450	42450	42450	0
164	20240729	182900	793933850	42450	42450	42450	42450	0
165	20240729	182800	793933850	42450	42450	42450	42450	0
166	20240729	182700	793933850	42450	42450	42450	42450	0
167	20240729	182600	793933850	42450	42450	42450	42450	0
168	20240729	182500	793933850	42450	42450	42450	42450	0
169	20240729	182400	793933850	42450	42450	42450	42450	0
170	20240729	182300	793933850	42450	42450	42450	42450	0
171	20240729	182200	793933850	42450	42450	42450	42450	0
172	20240729	182100	793933850	42450	42450	42450	42450	0
173	20240729	182000	793933850	42450	42450	42450	42450	0
174	20240729	181900	793933850	42450	42450	42450	42450	0
175	20240729	181800	793933850	42450	42450	42450	42450	0
176	20240729	181700	793933850	42450	42450	42450	42450	0
177	20240729	181600	793933850	42450	42450	42450	42450	0
178	20240729	181500	793933850	42450	42450	42450	42450	0
179	20240729	181400	793933850	42450	42450	42450	42450	0
180	20240729	181300	793933850	42450	42450	42450	42450	0
181	20240729	181200	793933850	42450	42450	42450	42450	0
182	20240729	181100	793933850	42450	42450	42450	42450	361
183	20240729	181000	793933850	42450	42450	42450	42450	0
184	20240729	180900	793933850	42450	42450	42450	42450	0
185	20240729	180800	793933850	42450	42450	42450	42450	0
186	20240729	180700	793933850	42450	42450	42450	42450	0
187	20240729	180600	793933850	42450	42450	42450	42450	0
188	20240729	180500	793933850	42450	42450	42450	42450	0
189	20240729	180400	793933850	42450	42450	42450	42450	0
190	20240729	180300	793933850	42450	42450	42450	42450	0
191	20240729	180200	793933850	42450	42450	42450	42450	0
192	20240729	180100	793933850	42450	42450	42450	42450	0
193	20240729	180000	793933850	42450	42450	42450	42450	0
194	20240729	175900	793933850	42450	42450	42450	42450	0
195	20240729	175800	793933850	42450	42450	42450	42450	0
196	20240729	175700	793933850	42450	42450	42450	42450	0
197	20240729	175600	793933850	42450	42450	42450	42450	0
198	20240729	175500	793933850	42450	42450	42450	42450	0
199	20240729	175400	793933850	42450	42450	42450	42450	0
200	20240729	175300	793933850	42450	42450	42450	42450	0
201	20240729	175200	793933850	42450	42450	42450	42450	0
202	20240729	175100	793933850	42450	42450	42450	42450	0
203	20240729	175000	793933850	42450	42450	42450	42450	0
204	20240729	174900	793933850	42450	42450	42450	42450	0
205	20240729	174800	793933850	42450	42450	42450	42450	0
206	20240729	174700	793933850	42450	42450	42450	42450	0
207	20240729	174600	793933850	42450	42450	42450	42450	0
208	20240729	174500	793933850	42450	42450	42450	42450	0
209	20240729	174400	793933850	42450	42450	42450	42450	0
210	20240729	174300	793933850	42450	42450	42450	42450	0
211	20240729	174200	793933850	42450	42450	42450	42450	0
212	20240729	174100	793933850	42450	42450	42450	42450	361
213	20240729	174000	793933850	42450	42450	42450	42450	0
214	20240729	173900	793933850	42450	42450	42450	42450	0
215	20240729	173800	793933850	42450	42450	42450	42450	0
216	20240729	173700	793933850	42450	42450	42450	42450	0
217	20240729	173600	793933850	42450	42450	42450	42450	0
218	20240729	173500	793933850	42450	42450	42450	42450	0
219	20240729	173400	793933850	42450	42450	42450	42450	0
220	20240729	173300	793933850	42450	42450	42450	42450	0
221	20240729	173200	793933850	42450	42450	42450	42450	0
222	20240729	173100	793933850	42450	42450	42450	42450	0
223	20240729	173000	793933850	42450	42450	42450	42450	0
224	20240729	172900	793933850	42450	42450	42450	42450	0
225	20240729	172800	793933850	42450	42450	42450	42450	0
226	20240729	172700	793933850	42450	42450	42450	42450	0
227	20240729	172600	793933850	42450	42450	42450	42450	0
228	20240729	172500	793933850	42450	42450	42450	42450	0
229	20240729	172400	793933850	42450	42450	42450	42450	0
230	20240729	172300	793933850	42450	42450	42450	42450	0
231	20240729	172200	793933850	42450	42450	42450	42450	0
232	20240729	172100	793933850	42450	42450	42450	42450	0
233	20240729	172000	793933850	42450	42450	42450	42450	0
234	20240729	171900	793933850	42450	42450	42450	42450	0
235	20240729	171800	793933850	42450	42450	42450	42450	0
236	20240729	171700	793933850	42450	42450	42450	42450	0
237	20240729	171600	793933850	42450	42450	42450	42450	0
238	20240729	171500	793933850	42450	42450	42450	42450	0
239	20240729	171400	793933850	42450	42450	42450	42450	0
240	20240729	171300	793933850	42450	42450	42450	42450	0
241	20240729	171200	793933850	42450	42450	42450	42450	0
242	20240729	171100	793933850	42450	42450	42450	42450	361
243	20240729	171000	793933850	42450	42450	42450	42450	0
244	20240729	170900	793933850	42450	42450	42450	42450	0
245	20240729	170800	793933850	42450	42450	42450	42450	0
246	20240729	170700	793933850	42450	42450	42450	42450	0
247	20240729	170600	793933850	42450	42450	42450	42450	0
248	20240729	170500	793933850	42450	42450	42450	42450	0
249	20240729	170400	793933850	42450	42450	42450	42450	0
250	20240729	170300	793933850	42450	42450	42450	42450	0
251	20240729	170200	793933850	42450	42450	42450	42450	0
252	20240729	170100	793933850	42450	42450	42450	42450	0
253	20240729	170000	793933850	42450	42450	42450	42450	0
254	20240729	165900	793933850	42450	42450	42450	42450	0
255	20240729	165800	793933850	42450	42450	42450	42450	0
256	20240729	165700	793933850	42450	42450	42450	42450	0
257	20240729	165600	793933850	42450	42450	42450	42450	0
258	20240729	165500	793933850	42450	42450	42450	42450	0
259	20240729	165400	793933850	42450	42450	42450	42450	0
260	20240729	165300	793933850	42450	42450	42450	42450	0
261	20240729	165200	793933850	42450	42450	42450	42450	0
262	20240729	165100	793933850	42450	42450	42450	42450	0
263	20240729	165000	793933850	42450	42450	42450	42450	0
264	20240729	164900	793933850	42450	42450	42450	42450	0
265	20240729	164800	793933850	42450	42450	42450	42450	0
266	20240729	164700	793933850	42450	42450	42450	42450	0
267	20240729	164600	793933850	42450	42450	42450	42450	0
268	20240729	164500	793933850	42450	42450	42450	42450	0
269	20240729	164400	793933850	42450	42450	42450	42450	0
270	20240729	164300	793933850	42450	42450	42450	42450	0
271	20240729	164200	793933850	42450	42450	42450	42450	0
272	20240729	164100	793933850	42450	42450	42450	42450	361
273	20240729	164000	793933850	42450	42450	42450	42450	0
274	20240729	163900	793933850	42450	42450	42450	42450	0
275	20240729	163800	793933850	42450	42450	42450	42450	0
276	20240729	163700	793933850	42450	42450	42450	42450	0
277	20240729	163600	793933850	42450	42450	42450	42450	0
278	20240729	163500	793933850	42450	42450	42450	42450	0
279	20240729	163400	793933850	42450	42450	42450	42450	0
280	20240729	163300	793933850	42450	42450	42450	42450	0
281	20240729	163200	793933850	42450	42450	42450	42450	0
282	20240729	163100	793933850	42450	42450	42450	42450	0
283	20240729	163000	793933850	42450	42450	42450	42450	0
284	20240729	162900	793933850	42450	42450	42450	42450	0
285	20240729	162800	793933850	42450	42450	42450	42450	0
286	20240729	162700	793933850	42450	42450	42450	42450	0
287	20240729	162600	793933850	42450	42450	42450	42450	0
288	20240729	162500	793933850	42450	42450	42450	42450	0
289	20240729	162400	793933850	42450	42450	42450	42450	0
290	20240729	162300	793933850	42450	42450	42450	42450	0
291	20240729	162200	793933850	42450	42450	42450	42450	0
292	20240729	162100	793933850	42450	42450	42450	42450	0
293	20240729	162000	793933850	42450	42450	42450	42450	0
294	20240729	161900	793933850	42450	42450	42450	42450	0
295	20240729	161800	793933850	42450	42450	42450	42450	0
296	20240729	161700	793933850	42450	42450	42450	42450	0
297	20240729	161600	793933850	42450	42450	42450	42450	0
298	20240729	161500	793933850	42450	42450	42450	42450	0
299	20240729	161400	793933850	42450	42450	42450	42450	0
300	20240729	161300	793933850	42450	42450	42450	42450	0
301	20240729	161200	793933850	42450	42450	42450	42450	0
302	20240729	161100	793933850	42450	42450	42450	42450	361
303	20240729	161000	793933850	42450	42450	42450	42450	0
304	20240729	160900	793933850	42450	42450	42450	42450	0
305	20240729	160800	793933850	42450	42450	42450	42450	0
306	20240729	160700	793933850	42450	42450	42450	42450	0
307	20240729	160600	793933850	42450	42450	42450	42450	0
308	20240729	160500	793933850	42450	42450	42450	42450	0
309	20240729	160400	793933850	42450	42450	42450	42450	0
310	20240729	160300	793933850	42450	42450	42450	42450	0
311	20240729	160200	793933850	42450	42450	42450	42450	0
312	20240729	160100	793933850	42450	42450	42450	42450	0
313	20240729	160000	793933850	42450	42450	42450	42450	0
314	20240729	155900	793933850	42450	42450	42450	42450	0
315	20240729	155800	793933850	42450	42450	42450	42450	0
316	20240729	155700	793933850	42450	42450	42450	42450	0
317	20240729	155600	793933850	42450	42450	42450	42450	0
318	20240729	155500	793933850	42450	42450	42450	42450	0
319	20240729	155400	793933850	42450	42450	42450	42450	0
320	20240729	155300	793933850	42450	42450	42450	42450	0
321	20240729	155200	793933850	42450	42450	42450	42450	0
322	20240729	155100	793933850	42450	42450	42450	42450	0
323	20240729	155000	793933850	42450	42450	42450	42450	0
324	20240729	154900	793933850	42450	42450	42450	42450	0
325	20240729	154800	793933850	42450	42450	42450	42450	0
326	20240729	154700	793933850	42450	42450	42450	42450	0
327	20240729	154600	793933850	42450	42450	42450	42450	0
328	20240729	154500	793933850	42450	42450	42450	42450	0
329	20240729	154400	793933850	42450	42450	42450	42450	0
330	20240729	154300	793933850	42450	42450	42450	42450	0
331	20240729	154200	793933850	42450	42450	42450	42450	0
332	20240729	154100	793933850	42450	42450	42450	42450	361
333	20240729	154000	793933850	42450	42450	42450	42450	0
334	20240729	153900	793933850	42450	42450	42450	42450	0
335	20240729	153800	793933850	42450	42450	42450	42450	0
336	20240729	153700	793933850	42450	42450	42450	42450	0
337	20240729	153600	793933850	42450	42450	42450	42450	0
338	20240729	153500	793933850	42450	42450	42450	42450	0
339	20240729	153400	793933850	42450	42450	42450	42450	0
340	20240729	153300	793933850	42450	42450	42450	42450	0
341	20240729	153200	793933850	42450	42450	42450	42450	0
342	20240729	153100	793933850	42450	42450	42450	42450	0
343	20240729	153000	793933850	42450	42450	42450	42450	361
344	20240729	152900	778609400	42300	42300	42300	42300	0
345	20240729	152800	778609400	42300	42300	42300	42300	0
346	20240729	152700	778609400	42300	42300	42300	42300	0
347	20240729	152600	778609400	42300	42300	42300	42300	0
348	20240729	152500	778609400	42300	42300	42300	42300	0
349	20240729	152400	778609400	42300	42300	42300	42300	0
350	20240729	152300	778609400	42300	42300	42300	42300	0
351	20240729	152200	778609400	42300	42300	42300	42300	0
352	20240729	152100	778609400	42300	42300	42300	42300	0
353	20240729	152000	778609400	42300	42300	42300	42300	0
354	20240729	151900	778609400	42300	42250	42300	42250	40
355	20240729	151800	776918850	42200	42250	42250	42200	25
356	20240729	151700	775863450	42200	42200	42200	42200	10
357	20240729	151600	775441450	42250	42250	42250	42250	2
358	20240729	151500	775356950	42200	42200	42200	42200	3
359	20240729	151400	775230350	42250	42250	42250	42200	314
360	20240729	151300	761964350	42250	42250	42250	42250	54
361	20240729	151200	759682850	42250	42250	42250	42250	9
362	20240729	151100	759302600	42250	42300	42300	42250	238
363	20240729	151000	749246050	42300	42250	42300	42250	123
364	20240729	150900	744045750	42250	42250	42250	42250	26
365	20240729	150800	742947250	42250	42300	42300	42250	5
366	20240729	150700	742735800	42250	42250	42250	42250	10
367	20240729	150600	742313300	42300	42250	42300	42250	2
368	20240729	150500	742228750	42250	42250	42250	42250	16
369	20240729	150400	741552750	42250	42250	42250	42250	59
370	20240729	150300	739060000	42250	42250	42250	42250	1
371	20240729	150200	739017750	42250	42250	42250	42250	27
372	20240729	150100	737877000	42300	42300	42300	42300	0
373	20240729	150000	737877000	42300	42300	42300	42300	8
374	20240729	145900	737538600	42350	42250	42350	42250	38
375	20240729	145800	735931250	42250	42250	42250	42250	17
376	20240729	145700	735213000	42300	42300	42300	42300	0
377	20240729	145600	735213000	42300	42250	42300	42250	185
378	20240729	145500	727387550	42300	42250	42300	42250	39
379	20240729	145400	725738300	42250	42300	42300	42250	20
380	20240729	145300	724893200	42300	42300	42300	42300	20
381	20240729	145200	724047200	42300	42300	42300	42300	18
382	20240729	145100	723285800	42300	42300	42300	42300	24
383	20240729	145000	722270600	42300	42300	42300	42300	8
384	20240729	144900	721932200	42350	42350	42350	42350	25
385	20240729	144800	720873450	42300	42300	42300	42300	22
386	20240729	144700	719942850	42300	42300	42300	42300	6
387	20240729	144600	719689050	42300	42300	42300	42300	8
388	20240729	144500	719350650	42350	42300	42350	42300	120
389	20240729	144400	714273650	42300	42300	42300	42300	5
390	20240729	144300	714062150	42300	42300	42300	42300	8
391	20240729	144200	713723750	42350	42350	42350	42350	32
392	20240729	144100	712368550	42350	42350	42350	42350	8
393	20240729	144000	712029750	42400	42350	42400	42350	2
394	20240729	143900	711945000	42300	42300	42300	42300	12
395	20240729	143800	711437400	42350	42350	42350	42350	62
396	20240729	143700	708811700	42350	42350	42350	42350	39
397	20240729	143600	707160050	42350	42350	42350	42300	35
398	20240729	143500	705678400	42300	42350	42350	42300	109
399	20240729	143400	701063750	42350	42350	42350	42350	8
400	20240729	143300	700724950	42350	42400	42400	42350	2
401	20240729	143200	700640200	42400	42350	42400	42350	24
402	20240729	143100	699622800	42350	42350	42350	42350	8
403	20240729	143000	699284000	42350	42350	42350	42350	1
404	20240729	142900	699241650	42350	42400	42400	42350	253
405	20240729	142800	688514900	42400	42400	42400	42400	8
406	20240729	142700	688175700	42400	42400	42400	42400	13
407	20240729	142600	687624500	42450	42450	42450	42450	20
408	20240729	142500	686775500	42450	42400	42450	42400	18
409	20240729	142400	686011750	42400	42400	42400	42400	9
410	20240729	142300	685630150	42450	42400	42450	42400	124
411	20240729	142200	680371550	42400	42400	42400	42400	108
412	20240729	142100	675792350	42400	42400	42400	42400	1
413	20240729	142000	675749950	42400	42400	42400	42400	9
414	20240729	141900	675368350	42450	42400	42450	42400	67
415	20240729	141800	672526550	42400	42400	42400	42400	0
416	20240729	141700	672526550	42400	42400	42400	42400	15
417	20240729	141600	671890550	42450	42450	42450	42450	50
418	20240729	141500	669768050	42400	42400	42400	42400	23
419	20240729	141400	668792850	42400	42450	42450	42400	97
420	20240729	141300	664679600	42450	42400	42450	42400	20
421	20240729	141200	663831050	42400	42400	42400	42400	1
422	20240729	141100	663788650	42400	42400	42400	42400	0
423	20240729	141000	663788650	42400	42400	42400	42400	8
424	20240729	140900	663449450	42450	42450	42450	42450	20
425	20240729	140800	662600450	42400	42400	42400	42400	8
426	20240729	140700	662261250	42400	42400	42400	42400	5
427	20240729	140600	662049250	42400	42350	42400	42350	8
428	20240729	140500	661710100	42400	42400	42400	42350	88
429	20240729	140400	657979050	42400	42400	42400	42400	3
430	20240729	140300	657851850	42350	42400	42400	42350	29
431	20240729	140200	656622700	42350	42350	42350	42350	0
432	20240729	140100	656622700	42350	42350	42350	42350	9
433	20240729	140000	656241550	42400	42400	42400	42400	20
434	20240729	135900	655393550	42350	42350	42350	42350	0
435	20240729	135800	655393550	42350	42400	42400	42350	91
436	20240729	135700	651536950	42400	42400	42400	42400	31
437	20240729	135600	650222550	42400	42400	42400	42350	43
438	20240729	135500	648399750	42400	42350	42400	42350	8
439	20240729	135400	648060700	42350	42350	42350	42350	9
440	20240729	135300	647679550	42400	42350	42400	42350	520
441	20240729	135200	625656550	42350	42350	42350	42350	0
442	20240729	135100	625656550	42350	42400	42400	42350	244
443	20240729	135000	615311650	42400	42500	42500	42400	196
444	20240729	134900	606990850	42450	42400	42450	42400	65
445	20240729	134800	604232050	42400	42400	42400	42400	4
446	20240729	134700	604062450	42400	42450	42450	42400	31
447	20240729	134600	602746550	42400	42400	42400	42400	8
448	20240729	134500	602407350	42400	42400	42400	42400	1
449	20240729	134400	602364950	42400	42450	42450	42400	30
450	20240729	134300	601091900	42500	42450	42500	42450	21
451	20240729	134200	600199450	42450	42450	42450	42450	8
452	20240729	134100	599859850	42400	42400	42400	42400	0
453	20240729	134000	599859850	42400	42400	42400	42400	0
454	20240729	133900	599859850	42400	42450	42450	42400	108
455	20240729	133800	595275650	42450	42450	42450	42450	100
456	20240729	133700	591030650	42400	42400	42400	42400	34
457	20240729	133600	589589050	42400	42400	42400	42400	1
458	20240729	133500	589546650	42350	42350	42350	42350	142
459	20240729	133400	583532950	42350	42350	42350	42350	106
460	20240729	133300	579043850	42400	42400	42400	42400	21
461	20240729	133200	578153450	42350	42350	42350	42350	8
462	20240729	133100	577814650	42350	42350	42350	42350	1
463	20240729	133000	577772300	42400	42350	42400	42350	28
464	20240729	132900	576585500	42350	42350	42350	42350	0
465	20240729	132800	576585500	42350	42350	42350	42350	19
466	20240729	132700	575780850	42400	42350	42400	42350	21
467	20240729	132600	574890500	42350	42350	42350	42350	0
468	20240729	132500	574890500	42350	42400	42400	42350	10
469	20240729	132400	574466900	42400	42350	42400	42350	25
470	20240729	132300	573407150	42350	42350	42350	42350	8
471	20240729	132200	573068350	42350	42350	42350	42350	0
472	20240729	132100	573068350	42350	42350	42350	42350	0
473	20240729	132000	573068350	42350	42400	42400	42350	28
474	20240729	131900	571881550	42350	42350	42350	42350	0
475	20240729	131800	571881550	42350	42350	42350	42350	9
476	20240729	131700	571500400	42400	42400	42400	42400	21
477	20240729	131600	570610000	42400	42400	42400	42400	10
478	20240729	131500	570186000	42400	42400	42400	42400	0
479	20240729	131400	570186000	42400	42400	42400	42400	10
480	20240729	131300	569762000	42350	42400	42400	42350	21
481	20240729	131200	568872000	42400	42400	42400	42400	1
482	20240729	131100	568829600	42400	42400	42400	42400	8
483	20240729	131000	568490400	42450	42400	42450	42400	71
484	20240729	130900	565477850	42400	42400	42400	42400	21
485	20240729	130800	564587450	42400	42400	42400	42400	0
486	20240729	130700	564587450	42400	42400	42400	42400	10
487	20240729	130600	564163450	42350	42350	42350	42350	8
488	20240729	130500	563824650	42350	42350	42350	42350	0
489	20240729	130400	563824650	42350	42300	42350	42300	24
490	20240729	130300	562808650	42300	42300	42300	42300	0
491	20240729	130200	562808650	42300	42300	42350	42300	15
492	20240729	130100	562173650	42300	42300	42350	42300	34
493	20240729	130000	560734450	42350	42350	42350	42300	33
494	20240729	125900	559337750	42300	42300	42300	42300	12
495	20240729	125800	558830150	42300	42350	42350	42300	10
496	20240729	125700	558406950	42250	42250	42250	42250	19
497	20240729	125600	557604200	42250	42250	42350	42250	15
498	20240729	125500	556969650	42250	42250	42250	42250	6
499	20240729	125400	556716150	42300	42300	42350	42300	38
500	20240729	125300	555107500	42300	42350	42350	42300	10
501	20240729	125200	554684300	42300	42350	42350	42300	20
502	20240729	125100	553837900	42350	42350	42350	42350	26
503	20240729	125000	552736800	42300	42300	42300	42300	8
504	20240729	124900	552398400	42350	42350	42350	42350	5
505	20240729	124800	552186650	42350	42350	42350	42350	10
506	20240729	124700	551763150	42250	42350	42350	42250	12
507	20240729	124600	551255750	42350	42350	42350	42350	7
508	20240729	124500	550959300	42300	42250	42300	42250	56
509	20240729	124400	548590900	42300	42300	42300	42300	27
510	20240729	124300	547448800	42250	42250	42250	42250	9
511	20240729	124200	547068550	42300	42300	42300	42300	4
512	20240729	124100	546899350	42300	42300	42300	42300	6
513	20240729	124000	546645550	42300	42300	42300	42300	24
514	20240729	123900	545630350	42350	42350	42350	42350	5
515	20240729	123800	545418600	42250	42250	42250	42250	9
516	20240729	123700	545038350	42350	42350	42350	42350	4
517	20240729	123600	544868950	42350	42350	42350	42350	0
518	20240729	123500	544868950	42350	42300	42350	42250	36
519	20240729	123400	543346250	42300	42300	42300	42300	5
520	20240729	123300	543134750	42200	42200	42200	42200	9
521	20240729	123200	542754950	42200	42300	42300	42200	5
522	20240729	123100	542543550	42200	42250	42250	42200	176
523	20240729	123000	535113850	42300	42250	42300	42250	8
524	20240729	122900	534775550	42250	42250	42250	42250	4
525	20240729	122800	534606550	42300	42250	42300	42250	13
526	20240729	122700	534057050	42250	42250	42250	42250	13
527	20240729	122600	533507800	42300	42250	42300	42250	12
528	20240729	122500	533000600	42300	42300	42300	42300	6
529	20240729	122400	532746800	42250	42300	42300	42250	28
530	20240729	122300	531563400	42350	42350	42350	42350	5
531	20240729	122200	531351650	42350	42350	42350	42350	0
532	20240729	122100	531351650	42350	42300	42350	42300	33
533	20240729	122000	529954550	42350	42350	42350	42350	6
534	20240729	121900	529700450	42300	42300	42300	42300	9
535	20240729	121800	529319750	42300	42300	42300	42300	22
536	20240729	121700	528389150	42300	42300	42300	42300	1
537	20240729	121600	528346850	42250	42300	42300	42250	13
538	20240729	121500	527797400	42300	42300	42300	42300	6
539	20240729	121400	527543600	42250	42250	42250	42250	8
540	20240729	121300	527205600	42300	42300	42300	42300	5
541	20240729	121200	526994100	42250	42300	42300	42250	28
542	20240729	121100	525810100	42300	42300	42300	42300	4
543	20240729	121000	525640900	42200	42300	42300	42200	24
544	20240729	120900	524627500	42200	42250	42300	42200	46
545	20240729	120800	522684000	42300	42300	42300	42300	5
546	20240729	120700	522472500	42200	42250	42250	42200	29
547	20240729	120600	521248250	42300	42300	42300	42300	4
548	20240729	120500	521079050	42300	42300	42300	42300	34
549	20240729	120400	519640850	42350	42350	42350	42350	7
550	20240729	120300	519344400	42350	42400	42400	42350	46
551	20240729	120200	517396050	42350	42400	42400	42350	28
552	20240729	120100	516209250	42350	42350	42350	42350	1
553	20240729	120000	516166900	42400	42350	42400	42350	12
554	20240729	115900	515658500	42400	42400	42400	42400	26
555	20240729	115800	514556100	42350	42350	42350	42350	12
556	20240729	115700	514047900	42350	42400	42400	42350	14
557	20240729	115600	513454750	42400	42400	42400	42400	0
558	20240729	115500	513454750	42400	42350	42400	42350	33
559	20240729	115400	512056000	42450	42400	42450	42400	8
560	20240729	115300	511716700	42350	42400	42400	42350	3
561	20240729	115200	511589550	42450	42350	42450	42350	29
562	20240729	115100	510360000	42350	42350	42350	42350	0
563	20240729	115000	510360000	42350	42400	42400	42350	12
564	20240729	114900	509851600	42400	42400	42400	42400	26
565	20240729	114800	508749200	42350	42350	42350	42350	9
566	20240729	114700	508368050	42400	42350	42400	42350	8
567	20240729	114600	508028950	42350	42350	42350	42350	8
568	20240729	114500	507690150	42400	42400	42400	42350	25
569	20240729	114400	506630200	42400	42400	42400	42400	6
570	20240729	114300	506375800	42350	42350	42350	42350	8
571	20240729	114200	506037000	42400	42400	42400	42350	26
572	20240729	114100	504934650	42400	42400	42400	42400	5
573	20240729	114000	504722650	42400	42400	42400	42400	23
574	20240729	113900	503747450	42400	42400	42400	42350	34
575	20240729	113800	502306250	42350	42400	42400	42350	295
576	20240729	113700	489800000	42500	42500	42500	42500	10
577	20240729	113600	489375000	42400	42450	42450	42400	28
578	20240729	113500	488186800	42400	42550	42550	42400	258
579	20240729	113400	477236250	42450	42450	42450	42450	8
580	20240729	113300	476896650	42550	42550	42550	42550	6
581	20240729	113200	476641350	42500	42450	42500	42450	21
582	20240729	113100	475748900	42450	42550	42550	42450	14
583	20240729	113000	475154100	42550	42550	42550	42550	4
584	20240729	112900	474983900	42500	42450	42500	42450	31
585	20240729	112800	473666950	42450	42550	42550	42450	8
586	20240729	112700	473326650	42450	42550	42550	42450	18
587	20240729	112600	472561750	42550	42450	42550	42450	30
588	20240729	112500	471286750	42450	42450	42450	42450	0
589	20240729	112400	471286750	42450	42500	42550	42450	212
590	20240729	112300	462276950	42550	42550	42550	42550	26
591	20240729	112200	461170650	42500	42500	42500	42500	9
592	20240729	112100	460788150	42550	42550	42550	42550	53
593	20240729	112000	458533000	42550	42550	42550	42550	0
594	20240729	111900	458533000	42550	42500	42550	42500	29
595	20240729	111800	457299300	42550	42550	42550	42550	13
596	20240729	111700	456746150	42550	42550	42550	42550	0
597	20240729	111600	456746150	42550	42550	42550	42550	25
598	20240729	111500	455682400	42550	42550	42550	42550	0
599	20240729	111400	455682400	42550	42500	42550	42500	6
600	20240729	111300	455427200	42550	42550	42550	42550	26
601	20240729	111200	454320900	42550	42550	42550	42550	2
602	20240729	111100	454235800	42500	42550	42550	42500	7
603	20240729	111000	453938050	42550	42550	42550	42550	20
604	20240729	110900	453087050	42550	42550	42550	42550	4
605	20240729	110800	452916850	42550	42550	42550	42550	12
606	20240729	110700	452406250	42500	42600	42600	42500	64
607	20240729	110600	449684600	42600	42600	42600	42600	5
608	20240729	110500	449471600	42600	42600	42600	42600	0
609	20240729	110400	449471600	42600	42550	42600	42500	809
610	20240729	110300	415081800	42550	42550	42550	42550	17
611	20240729	110200	414358450	42550	42550	42550	42550	60
612	20240729	110100	411805450	42600	42600	42600	42600	0
613	20240729	110000	411805450	42600	42600	42600	42600	25
614	20240729	105900	410740450	42550	42600	42600	42550	2
615	20240729	105800	410655300	42600	42600	42600	42600	6
616	20240729	105700	410399700	42600	42600	42600	42600	8
617	20240729	105600	410058900	42600	42600	42600	42600	5
618	20240729	105500	409845900	42600	42550	42600	42500	10
619	20240729	105400	409420200	42550	42600	42600	42550	46
620	20240729	105300	407462850	42600	42600	42600	42550	110
621	20240729	105200	402782050	42600	42600	42600	42600	10
622	20240729	105100	402356050	42600	42550	42600	42550	3
623	20240729	105000	402228300	42600	42550	42600	42550	31
624	20240729	104900	400907800	42550	42600	42600	42550	127
625	20240729	104800	395503700	42600	42600	42600	42600	9
626	20240729	104700	395120300	42600	42600	42600	42600	29
627	20240729	104600	393884900	42550	42550	42550	42550	51
628	20240729	104500	391714850	42550	42550	42600	42550	8
629	20240729	104400	391374200	42550	42600	42600	42550	4
630	20240729	104300	391203850	42600	42600	42600	42550	204
631	20240729	104200	382522350	42600	42600	42600	42550	8
632	20240729	104100	382181750	42550	42550	42600	42550	12
633	20240729	104000	381670850	42550	42550	42600	42550	350
634	20240729	103900	366777350	42550	42550	42550	42550	89
635	20240729	103800	362990400	42550	42550	42550	42550	20
636	20240729	103700	362139400	42550	42550	42550	42550	26
637	20240729	103600	361033100	42550	42500	42550	42500	8
638	20240729	103500	360692750	42500	42550	42550	42500	3
639	20240729	103400	360565200	42550	42550	42550	42500	77
640	20240729	103300	357288900	42550	42550	42550	42550	4
641	20240729	103200	357118700	42550	42550	42550	42500	7
642	20240729	103100	356820900	42550	42550	42550	42550	7
643	20240729	103000	356523050	42500	42550	42550	42500	531
644	20240729	102900	333955350	42550	42500	42550	42500	20
645	20240729	102800	333105050	42500	42500	42500	42500	8
646	20240729	102700	332765050	42550	42550	42550	42500	128
647	20240729	102600	327323650	42550	42550	42550	42550	18
648	20240729	102500	326557750	42550	42550	42550	42550	5
649	20240729	102400	326345000	42550	42550	42550	42550	127
650	20240729	102300	320941150	42500	42500	42500	42500	0
651	20240729	102200	320941150	42500	42550	42550	42500	10
652	20240729	102100	320515700	42550	42550	42550	42500	10
653	20240729	102000	320090250	42550	42500	42550	42500	40
654	20240729	101900	318389100	42500	42500	42500	42500	82
655	20240729	101800	314904100	42450	42500	42500	42450	83
656	20240729	101700	311376650	42500	42500	42500	42500	259
657	20240729	101600	300369150	42500	42500	42500	42500	6
658	20240729	101500	300114150	42500	42450	42500	42450	27
659	20240729	101400	298967050	42500	42500	42500	42500	11
660	20240729	101300	298499550	42450	42450	42450	42450	0
661	20240729	101200	298499550	42450	42500	42500	42450	11
662	20240729	101100	298032400	42450	42450	42450	42450	20
663	20240729	101000	297183400	42450	42450	42450	42450	6
664	20240729	100900	296928700	42450	42500	42500	42450	45
665	20240729	100800	295017950	42500	42500	42500	42500	0
666	20240729	100700	295017950	42500	42500	42500	42500	0
667	20240729	100600	295017950	42500	42500	42500	42400	14
668	20240729	100500	294423250	42500	42450	42500	42450	5
669	20240729	100400	294210900	42450	42400	42450	42400	430
670	20240729	100300	275977700	42450	42450	42450	42450	22
671	20240729	100200	275043800	42500	42500	42500	42500	0
672	20240729	100100	275043800	42500	42500	42500	42500	20
673	20240729	100000	274193800	42500	42500	42500	42500	2
674	20240729	095900	274108800	42500	42500	42500	42500	12
675	20240729	095800	273598800	42500	42500	42500	42500	20
676	20240729	095700	272748800	42450	42450	42450	42450	2
677	20240729	095600	272663900	42450	42500	42500	42450	78
678	20240729	095500	269352650	42500	42500	42500	42500	11
679	20240729	095400	268885150	42450	42450	42500	42450	25
680	20240729	095300	267822900	42500	42500	42500	42500	12
681	20240729	095200	267312900	42550	42500	42550	42500	12
682	20240729	095100	266802550	42500	42450	42500	42450	29
683	20240729	095000	265571050	42550	42550	42550	42550	107
684	20240729	094900	261018200	42550	42550	42550	42550	0
685	20240729	094800	261018200	42550	42400	42550	42400	530
686	20240729	094700	238520700	42400	42400	42400	42400	0
687	20240729	094600	238520700	42400	42400	42400	42400	4
688	20240729	094500	238351100	42400	42400	42400	42400	25
689	20240729	094400	237291100	42400	42350	42400	42350	22
690	20240729	094300	236358350	42350	42300	42350	42300	462
691	20240729	094200	216796500	42300	42300	42300	42300	125
692	20240729	094100	211509000	42350	42350	42350	42350	219
693	20240729	094000	202234350	42350	42350	42400	42300	94
694	20240729	093900	198252400	42350	42350	42350	42350	6
695	20240729	093800	197998300	42350	42350	42350	42350	21
696	20240729	093700	197108950	42350	42300	42350	42300	15
697	20240729	093600	196474200	42300	42350	42350	42300	49
698	20240729	093500	194400000	42350	42350	42350	42350	45
699	20240729	093400	192494250	42350	42350	42350	42350	465
700	20240729	093300	172801500	42350	42350	42350	42350	3
701	20240729	093200	172674450	42200	42300	42300	42200	233
702	20240729	093100	162818850	42300	42300	42300	42300	16
703	20240729	093000	162142050	42250	42300	42300	42250	31
704	20240729	092900	160830900	42300	42300	42300	42300	0
705	20240729	092800	160830900	42300	42150	42300	42150	63
706	20240729	092700	158173650	42150	42150	42150	42150	18
707	20240729	092600	157414950	42050	42100	42100	42050	84
708	20240729	092500	153879050	42050	42050	42050	42050	0
709	20240729	092400	153879050	42050	42050	42050	42050	33
710	20240729	092300	152491400	42150	42150	42150	42150	0
711	20240729	092200	152491400	42150	42050	42150	42050	8
712	20240729	092100	152154700	42150	42050	42150	42050	5
713	20240729	092000	151944050	42150	42150	42150	42000	252
714	20240729	091900	141345900	42150	42150	42150	42150	82
715	20240729	091800	137889600	42150	42200	42200	42150	20
716	20240729	091700	137045650	42200	42200	42200	42200	3
717	20240729	091600	136919050	42150	42150	42150	42150	0
718	20240729	091500	136919050	42150	42150	42150	42150	28
719	20240729	091400	135738850	42150	42150	42150	42150	195
720	20240729	091300	127519600	42150	42150	42150	42150	26
721	20240729	091200	126423700	42300	42200	42300	42150	15
722	20240729	091100	125791100	42300	42350	42350	42300	26
723	20240729	091000	124691100	42350	42400	42400	42350	14
724	20240729	090900	124097650	42250	42350	42450	42000	858
725	20240729	090800	87905400	42350	42300	42350	42300	68
726	20240729	090700	85028150	42300	42300	42300	42300	103
727	20240729	090600	80671250	42200	42300	42300	42150	138
728	20240729	090500	74850900	42250	42300	42300	42250	480
729	20240729	090400	54570600	42300	42250	42300	42250	11
730	20240729	090300	54105450	42250	42250	42250	42250	3
731	20240729	090200	53978700	42250	42300	42300	42250	287
732	20240729	090100	41845450	42450	42400	42500	42300	319
733	20240729	090000	28324750	42400	42700	42700	42350	667