KissMeData/004170/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	184000	18303065900	191800	191800	191800	191800	3367
3	20230727	183900	18303065900	191800	191800	191800	191800	0
4	20230727	183800	18303065900	191800	191800	191800	191800	0
5	20230727	183700	18303065900	191800	191800	191800	191800	0
6	20230727	183600	18303065900	191800	191800	191800	191800	0
7	20230727	183500	18303065900	191800	191800	191800	191800	0
8	20230727	183400	18303065900	191800	191800	191800	191800	0
9	20230727	183300	18303065900	191800	191800	191800	191800	0
10	20230727	183200	18303065900	191800	191800	191800	191800	0
11	20230727	183100	18303065900	191800	191800	191800	191800	0
12	20230727	183000	18303065900	191800	191800	191800	191800	0
13	20230727	182900	18303065900	191800	191800	191800	191800	0
14	20230727	182800	18303065900	191800	191800	191800	191800	0
15	20230727	182700	18303065900	191800	191800	191800	191800	0
16	20230727	182600	18303065900	191800	191800	191800	191800	0
17	20230727	182500	18303065900	191800	191800	191800	191800	0
18	20230727	182400	18303065900	191800	191800	191800	191800	0
19	20230727	182300	18303065900	191800	191800	191800	191800	0
20	20230727	182200	18303065900	191800	191800	191800	191800	0
21	20230727	182100	18303065900	191800	191800	191800	191800	0
22	20230727	182000	18303065900	191800	191800	191800	191800	0
23	20230727	181900	18303065900	191800	191800	191800	191800	0
24	20230727	181800	18303065900	191800	191800	191800	191800	0
25	20230727	181700	18303065900	191800	191800	191800	191800	0
26	20230727	181600	18303065900	191800	191800	191800	191800	0
27	20230727	181500	18303065900	191800	191800	191800	191800	0
28	20230727	181400	18303065900	191800	191800	191800	191800	0
29	20230727	181300	18303065900	191800	191800	191800	191800	0
30	20230727	181200	18303065900	191800	191800	191800	191800	0
31	20230727	181100	18303065900	191800	191800	191800	191800	0
32	20230727	181000	18303065900	191800	191800	191800	191800	3367
33	20230727	180900	18303065900	191800	191800	191800	191800	0
34	20230727	180800	18303065900	191800	191800	191800	191800	0
35	20230727	180700	18303065900	191800	191800	191800	191800	0
36	20230727	180600	18303065900	191800	191800	191800	191800	0
37	20230727	180500	18303065900	191800	191800	191800	191800	0
38	20230727	180400	18303065900	191800	191800	191800	191800	0
39	20230727	180300	18303065900	191800	191800	191800	191800	0
40	20230727	180200	18303065900	191800	191800	191800	191800	0
41	20230727	180100	18303065900	191800	191800	191800	191800	0
42	20230727	180000	18303065900	191800	191800	191800	191800	0
43	20230727	175900	18303065900	191800	191800	191800	191800	0
44	20230727	175800	18303065900	191800	191800	191800	191800	0
45	20230727	175700	18303065900	191800	191800	191800	191800	0
46	20230727	175600	18303065900	191800	191800	191800	191800	0
47	20230727	175500	18303065900	191800	191800	191800	191800	0
48	20230727	175400	18303065900	191800	191800	191800	191800	0
49	20230727	175300	18303065900	191800	191800	191800	191800	0
50	20230727	175200	18303065900	191800	191800	191800	191800	0
51	20230727	175100	18303065900	191800	191800	191800	191800	0
52	20230727	175000	18303065900	191800	191800	191800	191800	0
53	20230727	174900	18303065900	191800	191800	191800	191800	0
54	20230727	174800	18303065900	191800	191800	191800	191800	0
55	20230727	174700	18303065900	191800	191800	191800	191800	0
56	20230727	174600	18303065900	191800	191800	191800	191800	0
57	20230727	174500	18303065900	191800	191800	191800	191800	0
58	20230727	174400	18303065900	191800	191800	191800	191800	0
59	20230727	174300	18303065900	191800	191800	191800	191800	0
60	20230727	174200	18303065900	191800	191800	191800	191800	0
61	20230727	174100	18303065900	191800	191800	191800	191800	0
62	20230727	174000	18303065900	191800	191800	191800	191800	3367
63	20230727	173900	18303065900	191800	191800	191800	191800	0
64	20230727	173800	18303065900	191800	191800	191800	191800	0
65	20230727	173700	18303065900	191800	191800	191800	191800	0
66	20230727	173600	18303065900	191800	191800	191800	191800	0
67	20230727	173500	18303065900	191800	191800	191800	191800	0
68	20230727	173400	18303065900	191800	191800	191800	191800	0
69	20230727	173300	18303065900	191800	191800	191800	191800	0
70	20230727	173200	18303065900	191800	191800	191800	191800	0
71	20230727	173100	18303065900	191800	191800	191800	191800	0
72	20230727	173000	18303065900	191800	191800	191800	191800	0
73	20230727	172900	18303065900	191800	191800	191800	191800	0
74	20230727	172800	18303065900	191800	191800	191800	191800	0
75	20230727	172700	18303065900	191800	191800	191800	191800	0
76	20230727	172600	18303065900	191800	191800	191800	191800	0
77	20230727	172500	18303065900	191800	191800	191800	191800	0
78	20230727	172400	18303065900	191800	191800	191800	191800	0
79	20230727	172300	18303065900	191800	191800	191800	191800	0
80	20230727	172200	18303065900	191800	191800	191800	191800	0
81	20230727	172100	18303065900	191800	191800	191800	191800	0
82	20230727	172000	18303065900	191800	191800	191800	191800	0
83	20230727	171900	18303065900	191800	191800	191800	191800	0
84	20230727	171800	18303065900	191800	191800	191800	191800	0
85	20230727	171700	18303065900	191800	191800	191800	191800	0
86	20230727	171600	18303065900	191800	191800	191800	191800	0
87	20230727	171500	18303065900	191800	191800	191800	191800	0
88	20230727	171400	18303065900	191800	191800	191800	191800	0
89	20230727	171300	18303065900	191800	191800	191800	191800	0
90	20230727	171200	18303065900	191800	191800	191800	191800	0
91	20230727	171100	18303065900	191800	191800	191800	191800	0
92	20230727	171000	18303065900	191800	191800	191800	191800	3367
93	20230727	170900	18303065900	191800	191800	191800	191800	0
94	20230727	170800	18303065900	191800	191800	191800	191800	0
95	20230727	170700	18303065900	191800	191800	191800	191800	0
96	20230727	170600	18303065900	191800	191800	191800	191800	0
97	20230727	170500	18303065900	191800	191800	191800	191800	0
98	20230727	170400	18303065900	191800	191800	191800	191800	0
99	20230727	170300	18303065900	191800	191800	191800	191800	0
100	20230727	170200	18303065900	191800	191800	191800	191800	0
101	20230727	170100	18303065900	191800	191800	191800	191800	0
102	20230727	170000	18303065900	191800	191800	191800	191800	0
103	20230727	165900	18303065900	191800	191800	191800	191800	0
104	20230727	165800	18303065900	191800	191800	191800	191800	0
105	20230727	165700	18303065900	191800	191800	191800	191800	0
106	20230727	165600	18303065900	191800	191800	191800	191800	0
107	20230727	165500	18303065900	191800	191800	191800	191800	0
108	20230727	165400	18303065900	191800	191800	191800	191800	0
109	20230727	165300	18303065900	191800	191800	191800	191800	0
110	20230727	165200	18303065900	191800	191800	191800	191800	0
111	20230727	165100	18303065900	191800	191800	191800	191800	0
112	20230727	165000	18303065900	191800	191800	191800	191800	0
113	20230727	164900	18303065900	191800	191800	191800	191800	0
114	20230727	164800	18303065900	191800	191800	191800	191800	0
115	20230727	164700	18303065900	191800	191800	191800	191800	0
116	20230727	164600	18303065900	191800	191800	191800	191800	0
117	20230727	164500	18303065900	191800	191800	191800	191800	0
118	20230727	164400	18303065900	191800	191800	191800	191800	0
119	20230727	164300	18303065900	191800	191800	191800	191800	0
120	20230727	164200	18303065900	191800	191800	191800	191800	0
121	20230727	164100	18303065900	191800	191800	191800	191800	0
122	20230727	164000	18303065900	191800	191800	191800	191800	3367
123	20230727	163900	18303065900	191800	191800	191800	191800	0
124	20230727	163800	18303065900	191800	191800	191800	191800	0
125	20230727	163700	18303065900	191800	191800	191800	191800	0
126	20230727	163600	18303065900	191800	191800	191800	191800	0
127	20230727	163500	18303065900	191800	191800	191800	191800	0
128	20230727	163400	18303065900	191800	191800	191800	191800	0
129	20230727	163300	18303065900	191800	191800	191800	191800	0
130	20230727	163200	18303065900	191800	191800	191800	191800	0
131	20230727	163100	18303065900	191800	191800	191800	191800	0
132	20230727	163000	18303065900	191800	191800	191800	191800	0
133	20230727	162900	18303065900	191800	191800	191800	191800	0
134	20230727	162800	18303065900	191800	191800	191800	191800	0
135	20230727	162700	18303065900	191800	191800	191800	191800	0
136	20230727	162600	18303065900	191800	191800	191800	191800	0
137	20230727	162500	18303065900	191800	191800	191800	191800	0
138	20230727	162400	18303065900	191800	191800	191800	191800	0
139	20230727	162300	18303065900	191800	191800	191800	191800	0
140	20230727	162200	18303065900	191800	191800	191800	191800	0
141	20230727	162100	18303065900	191800	191800	191800	191800	0
142	20230727	162000	18303065900	191800	191800	191800	191800	0
143	20230727	161900	18303065900	191800	191800	191800	191800	0
144	20230727	161800	18303065900	191800	191800	191800	191800	0
145	20230727	161700	18303065900	191800	191800	191800	191800	0
146	20230727	161600	18303065900	191800	191800	191800	191800	0
147	20230727	161500	18303065900	191800	191800	191800	191800	0
148	20230727	161400	18303065900	191800	191800	191800	191800	0
149	20230727	161300	18303065900	191800	191800	191800	191800	0
150	20230727	161200	18303065900	191800	191800	191800	191800	0
151	20230727	161100	18303065900	191800	191800	191800	191800	0
152	20230727	161000	18303065900	191800	191800	191800	191800	3367
153	20230727	160900	18303065900	191800	191800	191800	191800	0
154	20230727	160800	18303065900	191800	191800	191800	191800	0
155	20230727	160700	18303065900	191800	191800	191800	191800	0
156	20230727	160600	18303065900	191800	191800	191800	191800	0
157	20230727	160500	18303065900	191800	191800	191800	191800	0
158	20230727	160400	18303065900	191800	191800	191800	191800	0
159	20230727	160300	18303065900	191800	191800	191800	191800	0
160	20230727	160200	18303065900	191800	191800	191800	191800	0
161	20230727	160100	18303065900	191800	191800	191800	191800	0
162	20230727	160000	18303065900	191800	191800	191800	191800	0
163	20230727	155900	18303065900	191800	191800	191800	191800	0
164	20230727	155800	18303065900	191800	191800	191800	191800	0
165	20230727	155700	18303065900	191800	191800	191800	191800	0
166	20230727	155600	18303065900	191800	191800	191800	191800	0
167	20230727	155500	18303065900	191800	191800	191800	191800	0
168	20230727	155400	18303065900	191800	191800	191800	191800	0
169	20230727	155300	18303065900	191800	191800	191800	191800	0
170	20230727	155200	18303065900	191800	191800	191800	191800	0
171	20230727	155100	18303065900	191800	191800	191800	191800	0
172	20230727	155000	18303065900	191800	191800	191800	191800	0
173	20230727	154900	18303065900	191800	191800	191800	191800	0
174	20230727	154800	18303065900	191800	191800	191800	191800	0
175	20230727	154700	18303065900	191800	191800	191800	191800	0
176	20230727	154600	18303065900	191800	191800	191800	191800	0
177	20230727	154500	18303065900	191800	191800	191800	191800	0
178	20230727	154400	18303065900	191800	191800	191800	191800	0
179	20230727	154300	18303065900	191800	191800	191800	191800	0
180	20230727	154200	18303065900	191800	191800	191800	191800	0
181	20230727	154100	18303065900	191800	191800	191800	191800	0
182	20230727	154000	18303065900	191800	191800	191800	191800	3367
183	20230727	153900	18303065900	191800	191800	191800	191800	0
184	20230727	153800	18303065900	191800	191800	191800	191800	0
185	20230727	153700	18303065900	191800	191800	191800	191800	0
186	20230727	153600	18303065900	191800	191800	191800	191800	0
187	20230727	153500	18303065900	191800	191800	191800	191800	0
188	20230727	153400	18303065900	191800	191800	191800	191800	0
189	20230727	153300	18303065900	191800	191800	191800	191800	0
190	20230727	153200	18303065900	191800	191800	191800	191800	0
191	20230727	153100	18303065900	191800	191800	191800	191800	0
192	20230727	153000	18303065900	191800	191800	191800	191800	3367
193	20230727	152900	17657275300	191600	191600	191600	191600	0
194	20230727	152800	17657275300	191600	191600	191600	191600	0
195	20230727	152700	17657275300	191600	191600	191600	191600	0
196	20230727	152600	17657275300	191600	191600	191600	191600	0
197	20230727	152500	17657275300	191600	191600	191600	191600	0
198	20230727	152400	17657275300	191600	191600	191600	191600	0
199	20230727	152300	17657275300	191600	191600	191600	191600	0
200	20230727	152200	17657275300	191600	191600	191600	191600	0
201	20230727	152100	17657275300	191600	191600	191600	191600	0
202	20230727	152000	17657275300	191600	191600	191600	191600	0
203	20230727	151900	17657275300	191600	191400	191600	191300	504
204	20230727	151800	17560797800	191400	191400	191400	191300	158
205	20230727	151700	17530564200	191400	191500	191500	191300	311
206	20230727	151600	17471034400	191400	191500	191500	191400	337
207	20230727	151500	17406513700	191400	191400	191500	191400	147
208	20230727	151400	17378373900	191500	191400	191500	191400	229
209	20230727	151300	17334534200	191500	191400	191500	191300	252
210	20230727	151200	17286304100	191400	191300	191400	191300	102
211	20230727	151100	17266784600	191300	191300	191400	191300	70
212	20230727	151000	17253391500	191400	191500	191600	191400	153
213	20230727	150900	17224099700	191500	191500	191600	191500	175
214	20230727	150800	17190580200	191600	191500	191600	191500	266
215	20230727	150700	17139635700	191600	191500	191600	191500	125
216	20230727	150600	17115695300	191500	191500	191600	191400	176
217	20230727	150500	17081990300	191600	191500	191600	191400	116
218	20230727	150400	17059776100	191500	191300	191500	191300	105
219	20230727	150300	17039672300	191500	191500	191500	191300	372
220	20230727	150200	16968475000	191400	191500	191500	191400	48
221	20230727	150100	16959287300	191500	191400	191500	191300	109
222	20230727	150000	16938416700	191400	191500	191500	191300	317
223	20230727	145900	16877737100	191400	191400	191500	191400	79
224	20230727	145800	16862611900	191500	191500	191500	191400	122
225	20230727	145700	16839254500	191500	191300	191500	191300	154
226	20230727	145600	16809779500	191400	191200	191400	191200	104
227	20230727	145500	16789886800	191300	191300	191300	191200	96
228	20230727	145400	16771525700	191300	191200	191300	191200	120
229	20230727	145300	16748580000	191100	191100	191200	191100	92
230	20230727	145200	16730995900	191200	191300	191300	191100	159
231	20230727	145100	16700597500	191200	191100	191300	191100	66
232	20230727	145000	16687976700	191100	191300	191300	191100	71
233	20230727	144900	16674404000	191200	191100	191200	191100	112
234	20230727	144800	16652994700	191100	191000	191300	191000	80
235	20230727	144700	16637703500	191000	191200	191200	191000	84
236	20230727	144600	16621653700	191200	191100	191200	191000	147
237	20230727	144500	16593567500	191100	191100	191200	190800	76
238	20230727	144400	16579052800	191100	191300	191400	191000	332
239	20230727	144300	16515587500	191300	191300	191400	191300	126
240	20230727	144200	16491477900	191400	191300	191400	191300	95
241	20230727	144100	16473302700	191300	191400	191400	191300	99
242	20230727	144000	16454359100	191400	191400	191500	191300	213
243	20230727	143900	16413596600	191500	191500	191500	191400	151
244	20230727	143800	16384687500	191500	191500	191500	191400	95
245	20230727	143700	16366500300	191400	191400	191500	191300	81
246	20230727	143600	16350994000	191400	191500	191500	191300	220
247	20230727	143500	16308898600	191400	191300	191500	191300	83
248	20230727	143400	16293012800	191400	191400	191400	191300	103
249	20230727	143300	16273302600	191400	191400	191400	191300	111
250	20230727	143200	16252063100	191300	191400	191400	191300	94
251	20230727	143100	16234076300	191400	191300	191400	191300	111
252	20230727	143000	16212837700	191400	191400	191400	191300	77
253	20230727	142900	16198103300	191400	191300	191400	191200	134
254	20230727	142800	16172465900	191300	191300	191300	191200	108
255	20230727	142700	16151808400	191300	191300	191300	191200	111
256	20230727	142600	16130581300	191200	191300	191300	191200	76
257	20230727	142500	16116046100	191400	191300	191400	191200	122
258	20230727	142400	16092711200	191300	191200	191300	191100	76
259	20230727	142300	16078177900	191100	191200	191300	191100	76
260	20230727	142200	16063648500	191200	191300	191400	191100	155
261	20230727	142100	16034009100	191300	191400	191400	191200	61
262	20230727	142000	16022341500	191400	191300	191400	191300	83
263	20230727	141900	16006461100	191300	191300	191400	191200	77
264	20230727	141800	15991733000	191200	191400	191400	191200	109
265	20230727	141700	15970878800	191400	191100	191400	191100	50
266	20230727	141600	15961317000	191200	191200	191300	191100	121
267	20230727	141500	15938189700	191200	191200	191300	191100	67
268	20230727	141400	15925380300	191100	191200	191200	191100	144
269	20230727	141300	15897853200	191300	191200	191300	191100	68
270	20230727	141200	15884851900	191200	191200	191200	191100	93
271	20230727	141100	15867076400	191200	191200	191400	191200	108
272	20230727	141000	15846422800	191200	191200	191400	191100	68
273	20230727	140900	15833417600	191200	191400	191400	191100	479
274	20230727	140800	15741864100	191100	191200	191300	191000	95
275	20230727	140700	15723704200	191000	191000	191200	191000	192
276	20230727	140600	15687025100	191000	190900	191000	190900	58
277	20230727	140500	15675950900	190900	191000	191000	190800	113
278	20230727	140400	15654382300	190900	191100	191100	190900	179
279	20230727	140300	15620190600	191000	191000	191100	191000	83
280	20230727	140200	15604335000	191100	191000	191100	191000	77
281	20230727	140100	15589624400	191100	191100	191200	191000	149
282	20230727	140000	15561152200	191200	191200	191300	191100	82
283	20230727	135900	15545477200	191300	191100	191300	191000	152
284	20230727	135800	15516424200	191100	191200	191300	191100	61
285	20230727	135700	15504762200	191300	191400	191400	191100	172
286	20230727	135600	15471866700	191400	191300	191500	191300	123
287	20230727	135500	15448324000	191400	191400	191400	191300	62
288	20230727	135400	15436459800	191400	191300	191400	191300	110
289	20230727	135300	15415413400	191400	191400	191500	191300	54
290	20230727	135200	15405078500	191400	191400	191500	191400	81
291	20230727	135100	15389574600	191500	191400	191500	191300	84
292	20230727	135000	15373496200	191400	191400	191500	191300	46
293	20230727	134900	15364693000	191400	191400	191500	191300	72
294	20230727	134800	15350912700	191500	191300	191500	191300	95
295	20230727	134700	15332725400	191200	191400	191500	191200	90
296	20230727	134600	15315506600	191500	191400	191500	191300	85
297	20230727	134500	15299242900	191400	191300	191500	191300	83
298	20230727	134400	15283359800	191300	191400	191400	191200	93
299	20230727	134300	15265568900	191300	191300	191500	191300	96
300	20230727	134200	15247196200	191400	191300	191400	191200	120
301	20230727	134100	15224236900	191400	191300	191500	191300	52
302	20230727	134000	15214284200	191400	191300	191400	191300	73
303	20230727	133900	15200318500	191300	191200	191400	191200	100
304	20230727	133800	15181193900	191200	191200	191400	191200	139
305	20230727	133700	15154608400	191200	191200	191300	191200	29
306	20230727	133600	15149063300	191200	191200	191300	191200	108
307	20230727	133500	15128410100	191200	191100	191200	191100	35
308	20230727	133400	15121720900	191200	191100	191300	191100	86
309	20230727	133300	15105281300	191200	191000	191300	191000	68
310	20230727	133200	15092285800	191100	191100	191100	191000	54
311	20230727	133100	15081971000	191100	191200	191300	191000	106
312	20230727	133000	15061714600	191300	191000	191300	190900	92
313	20230727	132900	15044142800	190900	191100	191100	190900	54
314	20230727	132800	15033832100	191000	191000	191200	190900	106
315	20230727	132700	15013583100	191000	191000	191100	190900	58
316	20230727	132600	15002507000	190900	191100	191200	190900	118
317	20230727	132500	14979959500	191000	191200	191200	191000	81
318	20230727	132400	14964482900	191100	191100	191200	191000	136
319	20230727	132300	14938495500	191100	191100	191200	191100	111
320	20230727	132200	14917276800	191200	191100	191200	191000	111
321	20230727	132100	14896069100	191100	191200	191200	191000	108
322	20230727	132000	14875432000	191200	191200	191200	191000	67
323	20230727	131900	14862626500	191100	191100	191100	191000	115
324	20230727	131800	14840654300	191100	191200	191200	191100	211
325	20230727	131700	14800319300	191200	191500	191600	191200	253
326	20230727	131600	14751887300	191500	191600	191600	191500	62
327	20230727	131500	14740010200	191500	191600	191600	191500	82
328	20230727	131400	14724301700	191600	191700	191700	191500	145
329	20230727	131300	14696523900	191700	191700	191700	191600	74
330	20230727	131200	14682343200	191600	191700	191800	191600	130
331	20230727	131100	14657424300	191600	191700	191900	191600	88
332	20230727	131000	14640552100	191600	191700	191700	191600	33
333	20230727	130900	14634226900	191800	191600	191800	191500	131
334	20230727	130800	14609120000	191600	192000	192000	191600	656
335	20230727	130700	14483378000	191700	191800	192000	191700	176
336	20230727	130600	14449616300	191900	191900	192000	191800	199
337	20230727	130500	14411438800	192000	191800	192000	191800	155
338	20230727	130400	14381700000	191800	191700	191900	191700	93
339	20230727	130300	14363864000	191900	191500	191900	191500	225
340	20230727	130200	14320711300	191500	191800	191900	191500	214
341	20230727	130100	14279687100	191900	191900	192000	191900	118
342	20230727	130000	14257040000	191900	192000	192000	191900	148
343	20230727	125900	14228631300	192000	192000	192000	191900	284
344	20230727	125800	14174108700	192000	191800	192000	191800	215
345	20230727	125700	14132857100	191800	191800	191800	191600	159
346	20230727	125600	14102368400	191800	191800	191800	191600	132
347	20230727	125500	14077070200	191800	191800	191800	191700	76
348	20230727	125400	14062499500	191800	191800	191800	191700	157
349	20230727	125300	14032394800	191700	191800	191800	191700	142
350	20230727	125200	14005171100	191700	191700	191800	191700	32
351	20230727	125100	13999034900	191700	191800	191800	191700	79
352	20230727	125000	13983887900	191600	191900	191900	191600	116
353	20230727	124900	13961648600	191900	191900	192000	191700	203
354	20230727	124800	13922703900	192000	191900	192000	191900	136
355	20230727	124700	13896600500	192000	191900	192000	191900	64
356	20230727	124600	13884315100	192000	191900	192000	191900	107
357	20230727	124500	13863775700	191900	192000	192000	191900	79
358	20230727	124400	13848611500	191900	191800	192000	191800	198
359	20230727	124300	13810620800	191900	191800	191900	191800	59
360	20230727	124200	13799300200	191900	191900	191900	191800	100
361	20230727	124100	13780113900	191900	191900	191900	191800	107
362	20230727	124000	13759584300	191900	191900	191900	191800	63
363	20230727	123900	13747498600	191900	191800	191900	191800	174
364	20230727	123800	13714119000	191900	191800	191900	191800	263
365	20230727	123700	13663668100	191900	191900	191900	191800	132
366	20230727	123600	13638343100	191900	191800	191900	191800	122
367	20230727	123500	13614938300	191800	191900	191900	191800	151
368	20230727	123400	13585971900	191900	191700	191900	191700	132
369	20230727	123300	13560652600	191800	191800	191900	191700	177
370	20230727	123200	13526711000	191800	191900	191900	191800	100
371	20230727	123100	13507527700	191800	191800	191900	191700	117
372	20230727	123000	13485088900	191800	191800	191800	191700	71
373	20230727	122900	13471472700	191800	191800	191800	191700	93
374	20230727	122800	13453638700	191700	191600	191800	191600	79
375	20230727	122700	13438496800	191600	191600	191700	191500	150
376	20230727	122600	13409757800	191700	191700	191700	191600	90
377	20230727	122500	13392509100	191600	191700	191700	191600	131
378	20230727	122400	13367402300	191600	191700	191800	191600	161
379	20230727	122300	13336537700	191800	191800	191800	191700	95
380	20230727	122200	13318319400	191800	191800	191800	191700	80
381	20230727	122100	13302980000	191700	191800	191800	191700	104
382	20230727	122000	13283037900	191800	191800	191800	191700	99
383	20230727	121900	13264054300	191900	191700	191900	191700	71
384	20230727	121800	13250438400	191800	191800	191900	191700	83
385	20230727	121700	13234517800	191700	191900	192000	191700	199
386	20230727	121600	13196341400	191900	192000	192000	191900	119
387	20230727	121500	13173497400	192000	192000	192100	191900	140
388	20230727	121400	13146615900	192000	192100	192100	192000	170
389	20230727	121300	13113970800	192100	192000	192100	191900	249
390	20230727	121200	13066164900	192000	191900	192000	191900	47
391	20230727	121100	13057141300	191900	191900	192000	191800	272
392	20230727	121000	13004938300	191800	191900	192000	191800	197
393	20230727	120900	12967131400	191800	191800	191900	191700	54
394	20230727	120800	12956774000	191900	191700	191900	191600	69
395	20230727	120700	12943541100	191800	191900	192000	191700	96
396	20230727	120600	12925122800	191900	191700	192000	191600	228
397	20230727	120500	12881403000	191800	192000	192000	191800	184
398	20230727	120400	12846095300	192000	191900	192000	191800	139
399	20230727	120300	12819419000	191900	191900	192000	191900	139
400	20230727	120200	12792742900	191800	191900	192000	191700	183
401	20230727	120100	12757640100	192000	191900	192000	191800	171
402	20230727	120000	12724830200	191800	192000	192000	191800	95
403	20230727	115900	12706601800	191900	192000	192000	191900	92
404	20230727	115800	12688942300	192000	191900	192100	191800	122
405	20230727	115700	12665522100	192100	192100	192100	191900	415
406	20230727	115600	12585855100	192100	192200	192200	192000	227
407	20230727	115500	12542245000	192100	192100	192200	192100	231
408	20230727	115400	12497863600	192100	192200	192200	192100	78
409	20230727	115300	12482874100	192200	192100	192200	192100	406
410	20230727	115200	12404869800	192100	191900	192100	191900	1983
411	20230727	115100	12024085100	192000	192000	192000	191900	89
412	20230727	115000	12006999500	191900	191900	192000	191900	76
413	20230727	114900	11992411000	191900	191800	192000	191800	506
414	20230727	114800	11895323400	191800	191800	191800	191700	57
415	20230727	114700	11884394100	191700	191800	191800	191700	83
416	20230727	114600	11868478100	191800	191800	191800	191700	105
417	20230727	114500	11848343700	191800	191700	191800	191700	44
418	20230727	114400	11839906500	191800	191900	191900	191700	128
419	20230727	114300	11815358500	191800	191900	191900	191800	320
420	20230727	114200	11753977500	191800	191800	191900	191800	160
421	20230727	114100	11723287500	191800	191800	191900	191800	294
422	20230727	114000	11666872100	191900	191800	191900	191800	66
423	20230727	113900	11654210600	191800	191600	191900	191500	1524
424	20230727	113800	11362106200	191600	191500	191600	191500	134
425	20230727	113700	11336435800	191600	191500	191600	191500	41
426	20230727	113600	11328582900	191500	191600	191600	191500	333
427	20230727	113500	11264807800	191500	191400	191600	191400	263
428	20230727	113400	11214440400	191500	191500	191500	191400	66
429	20230727	113300	11201803900	191500	191500	191500	191400	96
430	20230727	113200	11183424700	191500	191600	191600	191400	94
431	20230727	113100	11165420600	191600	191500	191600	191400	107
432	20230727	113000	11144930600	191400	191500	191600	191400	164
433	20230727	112900	11113530100	191600	191500	191600	191500	137
434	20230727	112800	11087289300	191600	191600	191600	191500	136
435	20230727	112700	11061240200	191500	191500	191600	191500	56
436	20230727	112600	11050514100	191600	191600	191600	191500	204
437	20230727	112500	11011435200	191600	191600	191600	191500	77
438	20230727	112400	10996682900	191500	191200	191600	191200	1264
439	20230727	112300	10754763800	191200	191200	191300	191200	111
440	20230727	112200	10733532900	191200	191200	191300	191200	126
441	20230727	112100	10709440600	191200	191100	191200	191100	75
442	20230727	112000	10695103300	191100	191200	191300	191100	158
443	20230727	111900	10664899200	191300	191200	191300	191100	76
444	20230727	111800	10650367000	191200	191100	191300	191100	192
445	20230727	111700	10613657500	191000	191100	191200	191000	104
446	20230727	111600	10593785600	191100	191000	191100	191000	58
447	20230727	111500	10582703500	191100	191000	191100	190900	69
448	20230727	111400	10569521400	190900	191000	191100	190900	52
449	20230727	111300	10559589100	191000	191100	191100	190900	132
450	20230727	111200	10534379700	191100	191100	191100	190900	36
451	20230727	111100	10527501600	191000	191000	191200	191000	109
452	20230727	111000	10506678500	191000	191000	191100	191000	112
453	20230727	110900	10485279600	191000	190900	191000	190700	172
454	20230727	110800	10452440500	190900	190900	191000	190800	185
455	20230727	110700	10417127100	191000	190900	191000	190900	169
456	20230727	110600	10384864100	190900	191100	191200	190900	185
457	20230727	110500	10349518100	191100	191200	191300	191100	56
458	20230727	110400	10338810000	191300	191200	191300	191100	145
459	20230727	110300	10311085800	191300	191200	191300	191200	127
460	20230727	110200	10286793000	191300	191400	191400	191200	164
461	20230727	110100	10255417900	191400	191400	191400	191300	75
462	20230727	110000	10241064000	191400	191400	191500	191400	116
463	20230727	105900	10218858000	191500	191400	191500	191300	213
464	20230727	105800	10178075900	191300	191300	191400	191300	307
465	20230727	105700	10119327700	191300	191300	191400	191200	104
466	20230727	105600	10099431900	191400	191300	191400	191300	138
467	20230727	105500	10073030900	191200	191200	191300	191200	85
468	20230727	105400	10056776000	191300	191200	191300	191100	60
469	20230727	105300	10045303400	191200	191200	191300	191100	117
470	20230727	105200	10022938300	191100	191200	191300	191100	73
471	20230727	105100	10008980200	191300	191300	191300	191200	126
472	20230727	105000	9984882700	191300	191100	191300	191100	55
473	20230727	104900	9974366900	191100	191100	191200	191100	114
474	20230727	104800	9952574000	191100	191200	191200	191000	70
475	20230727	104700	9939196600	191100	190900	191100	190900	106
476	20230727	104600	9918947900	190900	190900	191000	190800	88
477	20230727	104500	9902145600	191000	190900	191000	190900	128
478	20230727	104400	9877704000	190900	191000	191100	190900	118
479	20230727	104300	9855165500	191100	191000	191100	191000	101
480	20230727	104200	9835868500	191000	191000	191100	190900	103
481	20230727	104100	9816199200	191000	190800	191000	190800	126
482	20230727	104000	9792147200	190900	190900	191000	190800	420
483	20230727	103900	9711968900	190900	190900	190900	190700	166
484	20230727	103800	9680290600	190900	191200	191300	190900	304
485	20230727	103700	9622208500	191200	191300	191500	191100	516
486	20230727	103600	9523484100	191300	191400	191500	191300	113
487	20230727	103500	9501854800	191400	191400	191500	191300	115
488	20230727	103400	9479846800	191400	191500	191600	191300	230
489	20230727	103300	9435815300	191400	191700	191800	191300	453
490	20230727	103200	9349029900	191800	191800	191800	191700	140
491	20230727	103100	9322183400	191800	191600	191900	191600	117
492	20230727	103000	9299745100	191600	191700	191900	191600	157
493	20230727	102900	9269640500	191700	191700	191800	191600	303
494	20230727	102800	9211551700	191700	191700	191700	191600	255
495	20230727	102700	9162671900	191700	191700	191800	191600	250
496	20230727	102600	9114743400	191800	192000	192000	191800	541
497	20230727	102500	9010926400	192000	192100	192100	191900	333
498	20230727	102400	8946981200	192000	192100	192100	192000	332
499	20230727	102300	8883215300	192100	192100	192100	192000	313
500	20230727	102200	8823106400	192100	192000	192100	191900	664
501	20230727	102100	8695598400	192000	191900	192000	191800	262
502	20230727	102000	8645323800	191800	191800	191900	191800	468
503	20230727	101900	8555530700	191800	191700	191900	191700	527
504	20230727	101800	8454464500	191800	191600	191900	191600	633
505	20230727	101700	8333082400	191600	191400	191600	191400	1036
506	20230727	101600	8134695700	191400	191400	191500	191400	385
507	20230727	101500	8060989400	191400	191400	191500	191300	562
508	20230727	101400	7953416100	191400	191200	191400	191100	1014
509	20230727	101300	7759478200	191200	191200	191300	191100	382
510	20230727	101200	7686440700	191100	190900	191300	190900	512
511	20230727	101100	7588560400	190900	190900	191100	190900	310
512	20230727	101000	7529355500	191000	191100	191200	191000	502
513	20230727	100900	7433424100	191200	191400	191400	191100	348
514	20230727	100800	7366859800	191300	190900	191400	190700	3462
515	20230727	100700	6705565300	190900	190200	190900	190100	1964
516	20230727	100600	6331396600	190200	190400	190400	190200	413
517	20230727	100500	6252781200	190500	190400	190500	190400	51
518	20230727	100400	6243067800	190500	190500	190500	190400	161
519	20230727	100300	6212404500	190500	190500	190700	190500	380
520	20230727	100200	6139998400	190500	190500	190600	190300	457
521	20230727	100100	6052938700	190500	190300	190500	190200	495
522	20230727	100000	5958724200	190300	190200	190500	190200	814
523	20230727	095900	5803770800	190200	190300	190300	190200	418
524	20230727	095800	5724242800	190300	189900	190300	189900	1424
525	20230727	095700	5453605400	189800	189900	189900	189700	453
526	20230727	095600	5367613800	189900	189600	190000	189600	1024
527	20230727	095500	5173198300	189700	189800	189900	189700	356
528	20230727	095400	5105633100	189800	189800	189900	189700	278
529	20230727	095300	5052873700	189700	189800	189900	189700	459
530	20230727	095200	4965737100	189800	189400	189800	189200	1052
531	20230727	095100	4766340400	189400	189200	189500	189000	653
532	20230727	095000	4642687700	188900	188800	189200	188800	657
533	20230727	094900	4518533500	188800	188800	189000	188800	310
534	20230727	094800	4459973800	188800	188500	188900	188500	660
535	20230727	094700	4335426600	188500	188200	188500	188200	509
536	20230727	094600	4239544900	188200	188200	188300	188100	75
537	20230727	094500	4225429500	188200	188200	188300	188100	427
538	20230727	094400	4145079700	188200	188100	188300	188000	262
539	20230727	094300	4095778900	188200	187900	188200	187900	343
540	20230727	094200	4031279000	187900	187800	188000	187800	442
541	20230727	094100	3948220600	187800	187600	187900	187500	434
542	20230727	094000	3866774600	187600	187700	187700	187600	73
543	20230727	093900	3853076300	187800	187700	187900	187400	200
544	20230727	093800	3815526700	187800	187600	187800	187500	481
545	20230727	093700	3725244100	187800	187100	187800	187000	1343
546	20230727	093600	3473637000	187000	186600	187000	186600	533
547	20230727	093500	3374025900	186600	187000	187000	186600	356
548	20230727	093400	3307490800	187000	186900	187200	186900	186
549	20230727	093300	3272700500	187300	186600	187300	186400	1450
550	20230727	093200	3001746900	186600	187200	187400	186500	1440
551	20230727	093100	2732215100	187200	186400	187200	186300	639
552	20230727	093000	2612825900	186500	186600	186600	186300	362
553	20230727	092900	2545338900	186500	186600	186700	186500	126
554	20230727	092800	2521834200	186700	186900	186900	186600	284
555	20230727	092700	2468796400	186900	187200	187200	186800	211
556	20230727	092600	2429343400	186900	187400	187500	186900	538
557	20230727	092500	2328633700	187400	187200	187500	187100	560
558	20230727	092400	2223720400	187100	186800	187200	186700	1155
559	20230727	092300	2007796100	186800	186000	186900	185900	467
560	20230727	092200	1920793100	185800	184900	186000	184700	917
561	20230727	092100	1750867600	184900	184600	184900	184500	463
562	20230727	092000	1665388100	184600	183800	184700	183700	1007
563	20230727	091900	1480000900	183800	183800	183900	183700	279
564	20230727	091800	1428721900	183700	183800	184000	183700	878
565	20230727	091700	1267343700	183700	183800	184000	183700	568
566	20230727	091600	1162936900	183800	183800	183800	183700	334
567	20230727	091500	1101549700	183800	183800	183900	183700	648
568	20230727	091400	982451700	183800	183700	183800	183600	274
569	20230727	091300	932106000	183800	183700	183800	183700	205
570	20230727	091200	894430100	183800	183800	183900	183700	752
571	20230727	091100	756202900	183800	183700	183900	183600	364
572	20230727	091000	689307200	183800	183800	183800	183700	98
573	20230727	090900	671302000	183800	183500	183800	183500	734
574	20230727	090800	536398500	183700	183200	183700	183200	321
575	20230727	090700	477485800	183200	183700	183800	182900	229
576	20230727	090600	435477200	183700	183800	183800	183700	364
577	20230727	090500	368581800	183800	183300	183800	183300	576
578	20230727	090400	262734700	183300	183500	183800	183200	548
579	20230727	090300	162130700	183500	182600	183500	182600	359
580	20230727	090200	96370200	183000	182300	183000	182300	158
581	20230727	090100	67505500	182800	181800	183000	181600	255
582	20230727	090000	21089600	181600	181900	181900	181500	116