KissMeData/039030/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191200	109809434500	161100	161100	161100	161100	9471
3	20230728	191100	109809434500	161100	161100	161100	161100	0
4	20230728	191000	109809434500	161100	161100	161100	161100	0
5	20230728	190900	109809434500	161100	161100	161100	161100	0
6	20230728	190800	109809434500	161100	161100	161100	161100	0
7	20230728	190700	109809434500	161100	161100	161100	161100	0
8	20230728	190600	109809434500	161100	161100	161100	161100	0
9	20230728	190500	109809434500	161100	161100	161100	161100	0
10	20230728	190400	109809434500	161100	161100	161100	161100	0
11	20230728	190300	109809434500	161100	161100	161100	161100	0
12	20230728	190200	109809434500	161100	161100	161100	161100	0
13	20230728	190100	109809434500	161100	161100	161100	161100	0
14	20230728	190000	109809434500	161100	161100	161100	161100	0
15	20230728	185900	109809434500	161100	161100	161100	161100	0
16	20230728	185800	109809434500	161100	161100	161100	161100	0
17	20230728	185700	109809434500	161100	161100	161100	161100	0
18	20230728	185600	109809434500	161100	161100	161100	161100	0
19	20230728	185500	109809434500	161100	161100	161100	161100	0
20	20230728	185400	109809434500	161100	161100	161100	161100	0
21	20230728	185300	109809434500	161100	161100	161100	161100	0
22	20230728	185200	109809434500	161100	161100	161100	161100	0
23	20230728	185100	109809434500	161100	161100	161100	161100	0
24	20230728	185000	109809434500	161100	161100	161100	161100	0
25	20230728	184900	109809434500	161100	161100	161100	161100	0
26	20230728	184800	109809434500	161100	161100	161100	161100	0
27	20230728	184700	109809434500	161100	161100	161100	161100	0
28	20230728	184600	109809434500	161100	161100	161100	161100	0
29	20230728	184500	109809434500	161100	161100	161100	161100	0
30	20230728	184400	109809434500	161100	161100	161100	161100	0
31	20230728	184300	109809434500	161100	161100	161100	161100	0
32	20230728	184200	109809434500	161100	161100	161100	161100	9471
33	20230728	184100	109809434500	161100	161100	161100	161100	0
34	20230728	184000	109809434500	161100	161100	161100	161100	0
35	20230728	183900	109809434500	161100	161100	161100	161100	0
36	20230728	183800	109809434500	161100	161100	161100	161100	0
37	20230728	183700	109809434500	161100	161100	161100	161100	0
38	20230728	183600	109809434500	161100	161100	161100	161100	0
39	20230728	183500	109809434500	161100	161100	161100	161100	0
40	20230728	183400	109809434500	161100	161100	161100	161100	0
41	20230728	183300	109809434500	161100	161100	161100	161100	0
42	20230728	183200	109809434500	161100	161100	161100	161100	0
43	20230728	183100	109809434500	161100	161100	161100	161100	0
44	20230728	183000	109809434500	161100	161100	161100	161100	0
45	20230728	182900	109809434500	161100	161100	161100	161100	0
46	20230728	182800	109809434500	161100	161100	161100	161100	0
47	20230728	182700	109809434500	161100	161100	161100	161100	0
48	20230728	182600	109809434500	161100	161100	161100	161100	0
49	20230728	182500	109809434500	161100	161100	161100	161100	0
50	20230728	182400	109809434500	161100	161100	161100	161100	0
51	20230728	182300	109809434500	161100	161100	161100	161100	0
52	20230728	182200	109809434500	161100	161100	161100	161100	0
53	20230728	182100	109809434500	161100	161100	161100	161100	0
54	20230728	182000	109809434500	161100	161100	161100	161100	0
55	20230728	181900	109809434500	161100	161100	161100	161100	0
56	20230728	181800	109809434500	161100	161100	161100	161100	0
57	20230728	181700	109809434500	161100	161100	161100	161100	0
58	20230728	181600	109809434500	161100	161100	161100	161100	0
59	20230728	181500	109809434500	161100	161100	161100	161100	0
60	20230728	181400	109809434500	161100	161100	161100	161100	0
61	20230728	181300	109809434500	161100	161100	161100	161100	0
62	20230728	181200	109809434500	161100	161100	161100	161100	9471
63	20230728	181100	109809434500	161100	161100	161100	161100	0
64	20230728	181000	109809434500	161100	161100	161100	161100	0
65	20230728	180900	109809434500	161100	161100	161100	161100	0
66	20230728	180800	109809434500	161100	161100	161100	161100	0
67	20230728	180700	109809434500	161100	161100	161100	161100	0
68	20230728	180600	109809434500	161100	161100	161100	161100	0
69	20230728	180500	109809434500	161100	161100	161100	161100	0
70	20230728	180400	109809434500	161100	161100	161100	161100	0
71	20230728	180300	109809434500	161100	161100	161100	161100	0
72	20230728	180200	109809434500	161100	161100	161100	161100	0
73	20230728	180100	109809434500	161100	161100	161100	161100	0
74	20230728	180000	109809434500	161100	161100	161100	161100	0
75	20230728	175900	109809434500	161100	161100	161100	161100	0
76	20230728	175800	109809434500	161100	161100	161100	161100	0
77	20230728	175700	109809434500	161100	161100	161100	161100	0
78	20230728	175600	109809434500	161100	161100	161100	161100	0
79	20230728	175500	109809434500	161100	161100	161100	161100	0
80	20230728	175400	109809434500	161100	161100	161100	161100	0
81	20230728	175300	109809434500	161100	161100	161100	161100	0
82	20230728	175200	109809434500	161100	161100	161100	161100	0
83	20230728	175100	109809434500	161100	161100	161100	161100	0
84	20230728	175000	109809434500	161100	161100	161100	161100	0
85	20230728	174900	109809434500	161100	161100	161100	161100	0
86	20230728	174800	109809434500	161100	161100	161100	161100	0
87	20230728	174700	109809434500	161100	161100	161100	161100	0
88	20230728	174600	109809434500	161100	161100	161100	161100	0
89	20230728	174500	109809434500	161100	161100	161100	161100	0
90	20230728	174400	109809434500	161100	161100	161100	161100	0
91	20230728	174300	109809434500	161100	161100	161100	161100	0
92	20230728	174200	109809434500	161100	161100	161100	161100	9471
93	20230728	174100	109809434500	161100	161100	161100	161100	0
94	20230728	174000	109809434500	161100	161100	161100	161100	0
95	20230728	173900	109809434500	161100	161100	161100	161100	0
96	20230728	173800	109809434500	161100	161100	161100	161100	0
97	20230728	173700	109809434500	161100	161100	161100	161100	0
98	20230728	173600	109809434500	161100	161100	161100	161100	0
99	20230728	173500	109809434500	161100	161100	161100	161100	0
100	20230728	173400	109809434500	161100	161100	161100	161100	0
101	20230728	173300	109809434500	161100	161100	161100	161100	0
102	20230728	173200	109809434500	161100	161100	161100	161100	0
103	20230728	173100	109809434500	161100	161100	161100	161100	0
104	20230728	173000	109809434500	161100	161100	161100	161100	0
105	20230728	172900	109809434500	161100	161100	161100	161100	0
106	20230728	172800	109809434500	161100	161100	161100	161100	0
107	20230728	172700	109809434500	161100	161100	161100	161100	0
108	20230728	172600	109809434500	161100	161100	161100	161100	0
109	20230728	172500	109809434500	161100	161100	161100	161100	0
110	20230728	172400	109809434500	161100	161100	161100	161100	0
111	20230728	172300	109809434500	161100	161100	161100	161100	0
112	20230728	172200	109809434500	161100	161100	161100	161100	0
113	20230728	172100	109809434500	161100	161100	161100	161100	0
114	20230728	172000	109809434500	161100	161100	161100	161100	0
115	20230728	171900	109809434500	161100	161100	161100	161100	0
116	20230728	171800	109809434500	161100	161100	161100	161100	0
117	20230728	171700	109809434500	161100	161100	161100	161100	0
118	20230728	171600	109809434500	161100	161100	161100	161100	0
119	20230728	171500	109809434500	161100	161100	161100	161100	0
120	20230728	171400	109809434500	161100	161100	161100	161100	0
121	20230728	171300	109809434500	161100	161100	161100	161100	0
122	20230728	171200	109809434500	161100	161100	161100	161100	9471
123	20230728	171100	109809434500	161100	161100	161100	161100	0
124	20230728	171000	109809434500	161100	161100	161100	161100	0
125	20230728	170900	109809434500	161100	161100	161100	161100	0
126	20230728	170800	109809434500	161100	161100	161100	161100	0
127	20230728	170700	109809434500	161100	161100	161100	161100	0
128	20230728	170600	109809434500	161100	161100	161100	161100	0
129	20230728	170500	109809434500	161100	161100	161100	161100	0
130	20230728	170400	109809434500	161100	161100	161100	161100	0
131	20230728	170300	109809434500	161100	161100	161100	161100	0
132	20230728	170200	109809434500	161100	161100	161100	161100	0
133	20230728	170100	109809434500	161100	161100	161100	161100	0
134	20230728	170000	109809434500	161100	161100	161100	161100	0
135	20230728	165900	109809434500	161100	161100	161100	161100	0
136	20230728	165800	109809434500	161100	161100	161100	161100	0
137	20230728	165700	109809434500	161100	161100	161100	161100	0
138	20230728	165600	109809434500	161100	161100	161100	161100	0
139	20230728	165500	109809434500	161100	161100	161100	161100	0
140	20230728	165400	109809434500	161100	161100	161100	161100	0
141	20230728	165300	109809434500	161100	161100	161100	161100	0
142	20230728	165200	109809434500	161100	161100	161100	161100	0
143	20230728	165100	109809434500	161100	161100	161100	161100	0
144	20230728	165000	109809434500	161100	161100	161100	161100	0
145	20230728	164900	109809434500	161100	161100	161100	161100	0
146	20230728	164800	109809434500	161100	161100	161100	161100	0
147	20230728	164700	109809434500	161100	161100	161100	161100	0
148	20230728	164600	109809434500	161100	161100	161100	161100	0
149	20230728	164500	109809434500	161100	161100	161100	161100	0
150	20230728	164400	109809434500	161100	161100	161100	161100	0
151	20230728	164300	109809434500	161100	161100	161100	161100	0
152	20230728	164200	109809434500	161100	161100	161100	161100	9471
153	20230728	164100	109809434500	161100	161100	161100	161100	0
154	20230728	164000	109809434500	161100	161100	161100	161100	0
155	20230728	163900	109809434500	161100	161100	161100	161100	0
156	20230728	163800	109809434500	161100	161100	161100	161100	0
157	20230728	163700	109809434500	161100	161100	161100	161100	0
158	20230728	163600	109809434500	161100	161100	161100	161100	0
159	20230728	163500	109809434500	161100	161100	161100	161100	0
160	20230728	163400	109809434500	161100	161100	161100	161100	0
161	20230728	163300	109809434500	161100	161100	161100	161100	0
162	20230728	163200	109809434500	161100	161100	161100	161100	0
163	20230728	163100	109809434500	161100	161100	161100	161100	0
164	20230728	163000	109809434500	161100	161100	161100	161100	0
165	20230728	162900	109809434500	161100	161100	161100	161100	0
166	20230728	162800	109809434500	161100	161100	161100	161100	0
167	20230728	162700	109809434500	161100	161100	161100	161100	0
168	20230728	162600	109809434500	161100	161100	161100	161100	0
169	20230728	162500	109809434500	161100	161100	161100	161100	0
170	20230728	162400	109809434500	161100	161100	161100	161100	0
171	20230728	162300	109809434500	161100	161100	161100	161100	0
172	20230728	162200	109809434500	161100	161100	161100	161100	0
173	20230728	162100	109809434500	161100	161100	161100	161100	0
174	20230728	162000	109809434500	161100	161100	161100	161100	0
175	20230728	161900	109809434500	161100	161100	161100	161100	0
176	20230728	161800	109809434500	161100	161100	161100	161100	0
177	20230728	161700	109809434500	161100	161100	161100	161100	0
178	20230728	161600	109809434500	161100	161100	161100	161100	0
179	20230728	161500	109809434500	161100	161100	161100	161100	0
180	20230728	161400	109809434500	161100	161100	161100	161100	0
181	20230728	161300	109809434500	161100	161100	161100	161100	0
182	20230728	161200	109809434500	161100	161100	161100	161100	9471
183	20230728	161100	109809434500	161100	161100	161100	161100	0
184	20230728	161000	109809434500	161100	161100	161100	161100	0
185	20230728	160900	109809434500	161100	161100	161100	161100	0
186	20230728	160800	109809434500	161100	161100	161100	161100	0
187	20230728	160700	109809434500	161100	161100	161100	161100	0
188	20230728	160600	109809434500	161100	161100	161100	161100	0
189	20230728	160500	109809434500	161100	161100	161100	161100	0
190	20230728	160400	109809434500	161100	161100	161100	161100	0
191	20230728	160300	109809434500	161100	161100	161100	161100	0
192	20230728	160200	109809434500	161100	161100	161100	161100	0
193	20230728	160100	109809434500	161100	161100	161100	161100	0
194	20230728	160000	109809434500	161100	161100	161100	161100	0
195	20230728	155900	109809434500	161100	161100	161100	161100	0
196	20230728	155800	109809434500	161100	161100	161100	161100	0
197	20230728	155700	109809434500	161100	161100	161100	161100	0
198	20230728	155600	109809434500	161100	161100	161100	161100	0
199	20230728	155500	109809434500	161100	161100	161100	161100	0
200	20230728	155400	109809434500	161100	161100	161100	161100	0
201	20230728	155300	109809434500	161100	161100	161100	161100	0
202	20230728	155200	109809434500	161100	161100	161100	161100	0
203	20230728	155100	109809434500	161100	161100	161100	161100	0
204	20230728	155000	109809434500	161100	161100	161100	161100	0
205	20230728	154900	109809434500	161100	161100	161100	161100	0
206	20230728	154800	109809434500	161100	161100	161100	161100	0
207	20230728	154700	109809434500	161100	161100	161100	161100	0
208	20230728	154600	109809434500	161100	161100	161100	161100	0
209	20230728	154500	109809434500	161100	161100	161100	161100	0
210	20230728	154400	109809434500	161100	161100	161100	161100	0
211	20230728	154300	109809434500	161100	161100	161100	161100	0
212	20230728	154200	109809434500	161100	161100	161100	161100	9471
213	20230728	154100	109809434500	161100	161100	161100	161100	0
214	20230728	154000	109809434500	161100	161100	161100	161100	0
215	20230728	153900	109809434500	161100	161100	161100	161100	0
216	20230728	153800	109809434500	161100	161100	161100	161100	0
217	20230728	153700	109809434500	161100	161100	161100	161100	0
218	20230728	153600	109809434500	161100	161100	161100	161100	0
219	20230728	153500	109809434500	161100	161100	161100	161100	0
220	20230728	153400	109809434500	161100	161100	161100	161100	0
221	20230728	153300	109809434500	161100	161100	161100	161100	0
222	20230728	153200	109809434500	161100	161100	161100	161100	0
223	20230728	153100	109809434500	161100	161100	161100	161100	0
224	20230728	153000	109809434500	161100	161100	161100	161100	9471
225	20230728	152900	108283656400	160400	160400	160400	160400	0
226	20230728	152800	108283656400	160400	160400	160400	160400	0
227	20230728	152700	108283656400	160400	160400	160400	160400	0
228	20230728	152600	108283656400	160400	160400	160400	160400	0
229	20230728	152500	108283656400	160400	160400	160400	160400	0
230	20230728	152400	108283656400	160400	160400	160400	160400	0
231	20230728	152300	108283656400	160400	160400	160400	160400	0
232	20230728	152200	108283656400	160400	160400	160400	160400	0
233	20230728	152100	108283656400	160400	160400	160400	160400	0
234	20230728	152000	108283656400	160400	160400	160400	160400	0
235	20230728	151900	108283656400	160400	160500	160600	160400	903
236	20230728	151800	108138756200	160800	160700	161100	160400	1717
237	20230728	151700	107862594500	160800	161300	161400	160500	2869
238	20230728	151600	107400824400	161200	159100	161300	159100	8902
239	20230728	151500	105970581800	159100	158400	159100	158200	985
240	20230728	151400	105814268600	158400	158800	158800	158300	792
241	20230728	151300	105688693700	158800	159200	159400	158200	3121
242	20230728	151200	105193989000	159200	159300	159400	159000	892
243	20230728	151100	105051950700	159300	159800	160000	159300	1404
244	20230728	151000	104827877500	159800	159900	160100	159800	1225
245	20230728	150900	104631920200	159900	159900	160000	159800	774
246	20230728	150800	104508158700	159800	160200	160200	159700	1735
247	20230728	150700	104230640100	160200	159700	160200	159600	5336
248	20230728	150600	103377104500	159700	159900	159900	159600	747
249	20230728	150500	103257755700	159900	159800	159900	159800	1561
250	20230728	150400	103008211900	159800	159800	159800	159700	1037
251	20230728	150300	102842548700	159800	159800	159800	159400	943
252	20230728	150200	102691981700	159800	159700	159900	159500	2126
253	20230728	150100	102352333400	159700	159200	159800	159100	2603
254	20230728	150000	101937164000	159200	159000	159200	158800	981
255	20230728	145900	101781134100	158900	158500	159100	158500	663
256	20230728	145800	101675833000	158600	158800	159000	158500	646
257	20230728	145700	101573373600	158800	159100	159400	158800	2836
258	20230728	145600	101121959500	159100	158400	159100	158400	2145
259	20230728	145500	100781154000	158400	158000	158400	158000	890
260	20230728	145400	100640311000	158100	158200	158200	158000	946
261	20230728	145300	100490779900	158200	157900	158200	157800	1001
262	20230728	145200	100332672500	158000	158000	158200	157800	953
263	20230728	145100	100182058400	158100	158800	158800	157900	893
264	20230728	145000	100040758400	158900	157200	159000	157200	3602
265	20230728	144900	99471863000	157200	156800	157300	156500	1812
266	20230728	144800	99187478800	156800	156700	156900	156500	291
267	20230728	144700	99141864000	156800	157000	157000	156600	2072
268	20230728	144600	98816940600	157000	157200	157200	157000	302
269	20230728	144500	98769517800	157200	157200	157200	157100	393
270	20230728	144400	98707755600	157200	157100	157200	157000	521
271	20230728	144300	98625892700	157100	157000	157200	156900	699
272	20230728	144200	98516114200	157000	156800	157000	156700	1126
273	20230728	144100	98339549700	156900	156700	157000	156600	826
274	20230728	144000	98210013000	156700	157200	157200	156700	829
275	20230728	143900	98079943000	157200	157200	157200	157100	409
276	20230728	143800	98015668700	157200	157100	157200	157000	387
277	20230728	143700	97954867600	157100	157000	157200	156900	539
278	20230728	143600	97870213900	157000	157100	157100	156900	350
279	20230728	143500	97815261600	157100	157100	157200	157000	235
280	20230728	143400	97778352800	157100	157000	157100	156800	371
281	20230728	143300	97720121000	156900	157000	157100	156900	423
282	20230728	143200	97653686200	156900	157000	157100	156900	387
283	20230728	143100	97592918600	157000	157100	157100	157000	349
284	20230728	143000	97538110200	157100	156900	157100	156800	445
285	20230728	142900	97468249700	157000	156400	157000	156100	1061
286	20230728	142800	97302213000	156400	156800	156800	156400	470
287	20230728	142700	97228607200	156900	156900	157300	156900	1081
288	20230728	142600	97058838700	157000	157200	157300	156900	377
289	20230728	142500	96999597900	157300	157200	157500	157000	469
290	20230728	142400	96925873900	157100	157500	157500	157100	421
291	20230728	142300	96859661500	157500	157500	157600	157400	481
292	20230728	142200	96783912800	157500	157400	157600	157300	595
293	20230728	142100	96690245900	157300	157400	157600	157200	490
294	20230728	142000	96613125700	157400	157200	157500	157200	395
295	20230728	141900	96550980000	157300	157200	157500	157200	579
296	20230728	141800	96459891800	157200	157000	157300	156900	561
297	20230728	141700	96371791700	157000	157000	157500	156800	873
298	20230728	141600	96234623200	157000	156800	157100	156800	455
299	20230728	141500	96163227500	156800	157700	157700	156700	517
300	20230728	141400	96081959400	157700	156500	157700	156500	1494
301	20230728	141300	95847493600	156500	156500	156600	156400	441
302	20230728	141200	95778470800	156500	156500	156700	156500	546
303	20230728	141100	95692969600	156500	156400	156600	156300	376
304	20230728	141000	95634148700	156400	156500	157300	156400	683
305	20230728	140900	95527210200	156500	156300	157300	156300	877
306	20230728	140800	95389952400	156200	156700	156800	156000	1406
307	20230728	140700	95170293000	156600	156600	156800	156200	1511
308	20230728	140600	94933779800	156700	156900	156900	156700	897
309	20230728	140500	94793160600	156900	157200	157600	156500	2422
310	20230728	140400	94413401300	157200	157400	157400	157200	548
311	20230728	140300	94327196300	157400	157500	157900	157300	603
312	20230728	140200	94232226900	157400	157900	157900	157400	338
313	20230728	140100	94178938000	157800	157500	158000	157400	996
314	20230728	140000	94021859700	157500	157200	157700	157100	693
315	20230728	135900	93912825900	157200	157100	157300	157000	724
316	20230728	135800	93799051400	157100	157300	158000	157100	921
317	20230728	135700	93654002800	157300	157600	157800	157200	844
318	20230728	135600	93521077000	157600	157800	157900	157200	812
319	20230728	135500	93393186400	157900	158100	158100	157600	1061
320	20230728	135400	93225708400	158100	158700	158800	158100	866
321	20230728	135300	93088509900	158800	159100	159400	158800	1015
322	20230728	135200	92927057900	159100	159300	159300	159100	514
323	20230728	135100	92845214300	159300	159300	159400	159200	657
324	20230728	135000	92740566200	159300	159300	159400	159200	650
325	20230728	134900	92637033600	159300	159400	159400	159200	371
326	20230728	134800	92577926600	159300	159200	159400	159200	461
327	20230728	134700	92504488900	159300	159300	159400	159100	1534
328	20230728	134600	92260164400	159200	158600	159200	158500	751
329	20230728	134500	92140871100	158600	159100	159400	158600	861
330	20230728	134400	92003801100	159000	158700	159100	158600	482
331	20230728	134300	91927212100	158700	159300	159400	158500	777
332	20230728	134200	91803733100	158900	159400	159600	158900	942
333	20230728	134100	91653706300	159500	159300	159500	159000	1481
334	20230728	134000	91417857200	159300	159000	159500	159000	1827
335	20230728	133900	91126929500	159000	159000	159100	158800	615
336	20230728	133800	91029154500	159000	159200	159200	159000	452
337	20230728	133700	90957234100	159200	159400	159700	159200	1132
338	20230728	133600	90776860400	159400	159700	159900	159400	1104
339	20230728	133500	90600603200	159800	159300	159800	159200	1700
340	20230728	133400	90329261900	159300	159100	159300	159000	509
341	20230728	133300	90248240800	159100	158600	159100	158600	647
342	20230728	133200	90145498200	158600	157500	159100	157500	697
343	20230728	133100	90035157000	157400	157800	157800	156900	1340
344	20230728	133000	89824585500	157800	158700	158900	157800	842
345	20230728	132900	89691324400	158900	158900	159200	158600	704
346	20230728	132800	89579495200	158900	157800	158900	157800	516
347	20230728	132700	89497848300	157800	158400	158400	156900	3115
348	20230728	132600	89007037800	158400	159700	159700	158200	2019
349	20230728	132500	88686149500	159600	159800	159800	159600	679
350	20230728	132400	88577716700	159800	159400	159800	159200	1585
351	20230728	132300	88324868500	159400	159100	159400	158900	2099
352	20230728	132200	87990552900	159100	159100	159300	158800	1310
353	20230728	132100	87782141900	159200	158900	159300	158900	813
354	20230728	132000	87652758000	159100	158800	159200	158700	2268
355	20230728	131900	87292259400	158800	158500	158800	158100	903
356	20230728	131800	87149138700	158400	158300	158800	158300	791
357	20230728	131700	87023772600	158300	159400	159500	157400	1860
358	20230728	131600	86728864600	159500	159200	159600	158900	3072
359	20230728	131500	86239579900	159200	157800	159200	157700	6267
360	20230728	131400	85246672500	157700	157200	157700	157200	1303
361	20230728	131300	85041496300	157100	156800	157200	156700	769
362	20230728	131200	84920777300	156900	157000	157100	156800	966
363	20230728	131100	84769179500	157000	156700	157000	156600	440
364	20230728	131000	84700173300	156700	156400	157000	156400	715
365	20230728	130900	84588053900	156400	156900	157000	156400	249
366	20230728	130800	84549011500	156900	156500	156900	156500	276
367	20230728	130700	84505753300	156600	156500	156700	156400	702
368	20230728	130600	84395912800	156700	156300	156700	156300	678
369	20230728	130500	84289782600	156400	155600	156400	155500	515
370	20230728	130400	84209448700	155500	155600	155600	155300	922
371	20230728	130300	84066107300	155700	155900	156000	155700	246
372	20230728	130200	84027777700	155900	155600	156100	155500	256
373	20230728	130100	83987922900	155600	156400	156500	155500	1446
374	20230728	130000	83762219800	156200	156500	156600	156200	724
375	20230728	125900	83648922700	156500	156400	156800	156300	672
376	20230728	125800	83543712800	156400	156400	156700	156300	130
377	20230728	125700	83523373300	156400	156200	156400	156200	884
378	20230728	125600	83385214700	156200	156100	156300	156000	1129
379	20230728	125500	83208872300	156100	156000	156100	155900	104
380	20230728	125400	83192650500	156100	155800	156200	155800	1030
381	20230728	125300	83031907800	155600	155800	155800	155600	241
382	20230728	125200	82994396200	155800	155900	156000	155500	442
383	20230728	125100	82925533300	156000	156200	156200	155900	1019
384	20230728	125000	82766618100	156300	156500	156600	156200	848
385	20230728	124900	82633939400	156500	155600	156500	155400	2305
386	20230728	124800	82274312800	155600	155500	155900	155400	446
387	20230728	124700	82204928500	155500	156000	156100	155500	379
388	20230728	124600	82145912000	156000	155300	156100	155300	441
389	20230728	124500	82077340600	155200	155500	155600	155100	652
390	20230728	124400	81976093600	155500	155600	155600	155200	394
391	20230728	124300	81914822100	155400	155800	155800	155100	2895
392	20230728	124200	81464447900	155800	156600	156700	155800	1098
393	20230728	124100	81292891900	156700	157200	157200	156600	642
394	20230728	124000	81192197000	157300	156700	157300	156600	532
395	20230728	123900	81108690800	156500	156800	156800	156300	1885
396	20230728	123800	80813485100	156900	157000	157200	156800	4064
397	20230728	123700	80175822500	156900	157000	157300	156900	1122
398	20230728	123600	79999591800	157000	156900	157100	156700	1279
399	20230728	123500	79798832700	156900	156500	156900	156500	894
400	20230728	123400	79658779200	156400	155600	156500	155100	2255
401	20230728	123300	79307421700	155600	155700	155700	155200	796
402	20230728	123200	79183645100	155700	155600	155700	155500	265
403	20230728	123100	79142408900	155600	155800	155900	155500	452
404	20230728	123000	79072047200	155800	155300	156100	155200	1009
405	20230728	122900	78915037000	155400	156100	156100	155400	1272
406	20230728	122800	78716846300	156100	154800	156200	154800	4055
407	20230728	122700	78085783800	154900	155000	155100	154600	246
408	20230728	122600	78047689700	155100	155100	155200	155000	758
409	20230728	122500	77930119100	155100	154700	155200	154700	831
410	20230728	122400	77801308800	154800	155200	155200	154700	765
411	20230728	122300	77682729800	155200	154600	155300	154500	2430
412	20230728	122200	77306326700	154600	154600	154600	154400	146
413	20230728	122100	77283762700	154700	154500	154800	154400	1686
414	20230728	122000	77022981300	154400	153900	154500	153900	987
415	20230728	121900	76870763200	153900	154100	154100	153900	256
416	20230728	121800	76831350100	154100	154200	154200	154000	470
417	20230728	121700	76758925700	154200	153900	154200	153800	428
418	20230728	121600	76692994700	153900	153900	154000	153800	196
419	20230728	121500	76662827300	153900	153400	154000	153400	741
420	20230728	121400	76548884000	153400	153000	153400	153000	200
421	20230728	121300	76518246900	153100	152800	153200	152800	438
422	20230728	121200	76451250700	152800	153500	153500	152800	532
423	20230728	121100	76369778300	153400	153500	153900	153400	1088
424	20230728	121000	76202631000	153400	153600	153800	153300	740
425	20230728	120900	76088935800	153600	153200	153800	153200	1019
426	20230728	120800	75932477400	153300	153000	153500	152900	755
427	20230728	120700	75816758900	153000	152300	153000	152200	810
428	20230728	120600	75693231100	152200	152200	152300	152000	366
429	20230728	120500	75637541900	152300	152400	152400	152100	148
430	20230728	120400	75615012700	152200	151800	152400	151700	1286
431	20230728	120300	75419399200	151900	152100	152100	151700	214
432	20230728	120200	75386872100	152200	152000	152300	152000	448
433	20230728	120100	75318716500	151700	151500	152200	151500	313
434	20230728	120000	75271203300	151500	151100	151500	151100	819
435	20230728	115900	75147382700	151200	150900	151300	150800	605
436	20230728	115800	75056021200	151000	150600	151100	150600	751
437	20230728	115700	74942794000	150700	150900	150900	150700	1948
438	20230728	115600	74649055700	151000	151100	151100	150800	772
439	20230728	115500	74532554900	151100	151600	151700	151000	402
440	20230728	115400	74471728500	151800	151200	151800	150900	1032
441	20230728	115300	74315807300	151300	151100	152000	151000	799
442	20230728	115200	74194850800	151000	151300	151300	151000	817
443	20230728	115100	74071365600	151300	151700	151800	151300	1761
444	20230728	115000	73804438900	151700	151900	151900	151700	438
445	20230728	114900	73737969800	152100	152100	152100	151900	718
446	20230728	114800	73628849400	152100	152500	152500	152100	532
447	20230728	114700	73547891500	152500	151700	152500	151400	1073
448	20230728	114600	73385164300	151700	151500	151900	151500	790
449	20230728	114500	73265380300	151500	151800	151900	151500	1181
450	20230728	114400	73086312000	151900	152400	152400	151800	2535
451	20230728	114300	72700539400	152400	152400	152400	152300	1005
452	20230728	114200	72547456100	152400	152500	152500	152300	868
453	20230728	114100	72415195500	152500	152900	152900	152400	392
454	20230728	114000	72355365500	152900	152900	152900	152700	564
455	20230728	113900	72269172100	152900	153000	153000	152800	1230
456	20230728	113800	72081099400	153000	152700	153500	152600	699
457	20230728	113700	71974133200	152800	152400	153000	152300	785
458	20230728	113600	71854335300	152400	152600	152600	152300	875
459	20230728	113500	71721050900	152500	152400	152500	152300	1256
460	20230728	113400	71529687200	152500	152400	152500	152300	509
461	20230728	113300	71452124900	152400	152400	152500	152300	1303
462	20230728	113200	71253650600	152400	153000	153000	152300	305
463	20230728	113100	71207149700	152700	152400	153000	152300	1232
464	20230728	113000	71019191400	152300	152300	152700	152300	862
465	20230728	112900	70887802400	152400	152300	152800	152100	1256
466	20230728	112800	70696502400	152300	152400	152400	152200	805
467	20230728	112700	70573889200	152400	152500	152700	152300	1174
468	20230728	112600	70394885400	152500	152700	152800	152500	764
469	20230728	112500	70278312100	152700	152900	153000	152700	650
470	20230728	112400	70178942700	153000	153200	153200	152900	610
471	20230728	112300	70085609900	153200	153100	153300	153000	1079
472	20230728	112200	69920421500	153100	152900	153900	152900	773
473	20230728	112100	69801911400	152900	152900	153400	152700	1163
474	20230728	112000	69624122900	152800	152600	152900	152600	1063
475	20230728	111900	69461764000	152600	152900	152900	152500	658
476	20230728	111800	69361344000	152900	152500	152900	152300	925
477	20230728	111700	69220221200	152500	152300	152600	152200	1311
478	20230728	111600	69020483700	152300	152100	152400	152100	1297
479	20230728	111500	68823019000	152200	152900	152900	152100	1075
480	20230728	111400	68659401900	152900	152200	153000	152200	1284
481	20230728	111300	68463272100	152200	151900	152300	151900	1971
482	20230728	111200	68163503700	151800	152100	152200	151800	1079
483	20230728	111100	67999537800	152100	151900	152300	151800	1155
484	20230728	111000	67823846800	151700	152000	152000	151600	983
485	20230728	110900	67674580300	151900	151100	151900	151000	1681
486	20230728	110800	67419888800	151100	151400	151400	150900	2435
487	20230728	110700	67052044700	151400	151700	151700	151100	3718
488	20230728	110600	66489103300	151700	152000	152000	151600	1028
489	20230728	110500	66333117900	151900	151800	152000	151700	831
490	20230728	110400	66206894500	151800	151700	151900	151600	1234
491	20230728	110300	66019705100	151700	151900	152000	151600	1221
492	20230728	110200	65834336000	152000	151900	152000	151800	943
493	20230728	110100	65691113300	151900	151900	152000	151700	1269
494	20230728	110000	65498387500	152000	151900	152100	151600	2222
495	20230728	105900	65161117800	151900	152100	152100	151900	625
496	20230728	105800	65066128100	152200	152300	152800	152200	1919
497	20230728	105700	64773678500	152300	151800	152400	151800	2164
498	20230728	105600	64444594200	151900	151800	152000	151700	941
499	20230728	105500	64301762500	151800	151800	152000	151700	2257
500	20230728	105400	63959096300	151800	152000	152100	151800	1454
501	20230728	105300	63738172800	152100	152200	152300	152000	592
502	20230728	105200	63648125300	152200	152100	152700	152100	1035
503	20230728	105100	63490450300	152100	152500	153000	151900	1740
504	20230728	105000	63225321900	152800	152500	152900	152100	2307
505	20230728	104900	62873141600	152500	152100	152600	151800	2318
506	20230728	104800	62520120400	152000	152100	152700	152000	1846
507	20230728	104700	62238865700	152000	152100	152300	151900	1241
508	20230728	104600	62050164400	152200	152100	152500	152000	1022
509	20230728	104500	61894565000	152100	152400	152800	152000	2632
510	20230728	104400	61493733600	152400	152000	152900	152000	1576
511	20230728	104300	61253516000	152100	152100	152300	152000	1360
512	20230728	104200	61046683100	152100	152400	152400	152000	2102
513	20230728	104100	60726799100	152400	152600	152700	152400	1388
514	20230728	104000	60515075100	152700	152500	152800	152500	958
515	20230728	103900	60368843700	152500	152700	152800	152500	1411
516	20230728	103800	60153459100	152800	153100	153200	152600	2002
517	20230728	103700	59847491800	153100	153200	153300	153100	898
518	20230728	103600	59709973800	153200	153800	154000	153100	1936
519	20230728	103500	59412868700	153800	153400	154000	153400	946
520	20230728	103400	59267474600	153600	153000	153600	153000	1306
521	20230728	103300	59067408500	153000	153600	153600	153000	3237
522	20230728	103200	58571862900	153500	153600	153700	153500	1081
523	20230728	103100	58405878300	153500	153900	154000	153500	1339
524	20230728	103000	58200130900	153900	154100	154500	153900	694
525	20230728	102900	58093137000	154000	155900	155900	153700	1389
526	20230728	102800	57878203800	155900	153700	155900	153700	1850
527	20230728	102700	57592507700	153800	153600	153900	153600	1135
528	20230728	102600	57417965900	153600	154300	154300	153600	1344
529	20230728	102500	57210995800	154300	154000	154600	153500	3503
530	20230728	102400	56671640800	154000	154500	154700	154000	2197
531	20230728	102300	56332907400	154500	154700	154700	154400	1586
532	20230728	102200	56087805300	154700	155500	155500	154700	846
533	20230728	102100	55956525200	155600	155500	156300	155300	1834
534	20230728	102000	55670482000	155500	154400	155500	154400	1414
535	20230728	101900	55451504700	154400	155500	155500	154400	4194
536	20230728	101800	54801865900	155500	156500	156600	155500	4171
537	20230728	101700	54150830300	156500	158100	158100	156500	863
538	20230728	101600	54015184900	158100	157200	158300	157200	1041
539	20230728	101500	53850796600	157200	156600	157200	156300	1118
540	20230728	101400	53675667700	156600	156300	156600	156200	575
541	20230728	101300	53585759500	156300	156900	156900	156100	4050
542	20230728	101200	52952463500	156900	157700	157900	156300	1543
543	20230728	101100	52710675200	157700	156000	158200	156000	3628
544	20230728	101000	52139529800	156100	157700	157700	156000	2998
545	20230728	100900	51669294700	157800	157900	158000	157500	1717
546	20230728	100800	51398505300	157900	160000	160000	157500	4749
547	20230728	100700	50645244700	160000	160600	160600	159600	2310
548	20230728	100600	50275451000	160600	159700	160600	159500	1313
549	20230728	100500	50065338200	159800	160400	160500	158800	3568
550	20230728	100400	49495727700	160400	160900	161300	160100	4480
551	20230728	100300	48775650000	160900	159200	161000	158800	4170
552	20230728	100200	48109541400	159100	160000	160100	157600	5135
553	20230728	100100	47293919400	160000	160800	161400	160000	9961
554	20230728	100000	45691263800	161000	159000	161900	159000	25302
555	20230728	095900	41631189900	159000	158200	159200	157900	2094
556	20230728	095800	41299188800	158200	156800	158900	156700	3657
557	20230728	095700	40723405500	156800	158800	159700	155500	9245
558	20230728	095600	39261041900	158700	158700	158900	158200	3712
559	20230728	095500	38672333500	158600	157600	158800	157400	5377
560	20230728	095400	37821952600	157500	157300	157700	157000	2390
561	20230728	095300	37445978500	157300	157000	157300	156300	2446
562	20230728	095200	37062651700	157000	156100	157000	156000	2260
563	20230728	095100	36708789500	156000	155500	156200	155500	1428
564	20230728	095000	36486370700	155500	155900	156000	155200	1094
565	20230728	094900	36316066700	155900	156900	156900	155200	2986
566	20230728	094800	35849472100	157000	156300	157000	156300	3825
567	20230728	094700	35250309300	156300	155300	156300	155200	4184
568	20230728	094600	34598412000	155300	155100	155500	155000	1882
569	20230728	094500	34306108000	155100	155100	155700	154500	1424
570	20230728	094400	34085097400	155000	154300	155000	154000	2669
571	20230728	094300	33672672500	154600	154300	155200	154300	1695
572	20230728	094200	33410630100	154300	154100	154800	154100	1835
573	20230728	094100	33127449500	154100	154900	155100	154000	2172
574	20230728	094000	32791859000	154800	155200	155300	154800	826
575	20230728	093900	32663739600	155000	154300	155200	154300	826
576	20230728	093800	32535931500	154500	154500	154800	154200	1392
577	20230728	093700	32320907100	154500	153000	154600	153000	1022
578	20230728	093600	32163768700	153200	153700	155000	153000	2758
579	20230728	093500	31739171600	153800	151200	153800	150700	2617
580	20230728	093400	31342490100	151300	152300	152300	150100	5486
581	20230728	093300	30513618500	152200	153100	153200	151900	3307
582	20230728	093200	30008548800	153100	154400	154400	153100	1695
583	20230728	093100	29748018000	154500	156100	156100	154200	3828
584	20230728	093000	29153565100	156100	156000	156400	155900	844
585	20230728	092900	29021739800	155900	156400	156400	155800	1839
586	20230728	092800	28734888100	156400	155300	156600	154100	2439
587	20230728	092700	28355623000	155300	153500	156100	153500	2599
588	20230728	092600	27952359400	153700	155900	155900	152600	4335
589	20230728	092500	27284462700	155900	157600	157800	155400	2958
590	20230728	092400	26821331600	157600	158800	159400	157500	7041
591	20230728	092300	25705113400	159000	158400	159300	157900	8850
592	20230728	092200	24300516500	158400	157500	158700	157400	10806
593	20230728	092100	22593665000	157400	154900	157500	154900	10142
594	20230728	092000	21005439900	155000	152400	155300	151800	3766
595	20230728	091900	20425633400	152500	153900	154000	152100	2963
596	20230728	091800	19972233500	154100	153500	154400	153500	1264
597	20230728	091700	19777548900	153600	153600	154500	153400	2857
598	20230728	091600	19338062400	153500	153700	153800	153500	1062
599	20230728	091500	19174927700	153800	154100	154100	153500	1595
600	20230728	091400	18929649300	154100	153700	154600	153400	2593
601	20230728	091300	18530495400	153800	154600	154600	153600	2273
602	20230728	091200	18180551200	154700	154500	154800	154400	1332
603	20230728	091100	17974629600	154700	153900	154700	153200	2748
604	20230728	091000	17552179000	154000	153800	154500	153500	3781
605	20230728	090900	16969593700	153900	152600	154100	152200	2902
606	20230728	090800	16524383000	152400	155200	155300	152400	4571
607	20230728	090700	15819781700	155200	154800	155300	153600	6225
608	20230728	090600	14857252500	155100	151300	155100	151100	11301
609	20230728	090500	13125241200	151200	148500	151200	148500	7840
610	20230728	090400	11953862200	148500	150800	153000	148400	9860
611	20230728	090300	10472295100	150800	150600	150800	148100	17663
612	20230728	090200	7836918300	150700	153500	153500	150600	17595
613	20230728	090100	5165654400	153500	153600	154800	153300	9373
614	20230728	090000	3723344700	153900	156100	156200	153400	23927