KissMeData/004170/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	184000	7764876600	190600	190600	190600	190600	1911
3	20230720	183900	7764876600	190600	190600	190600	190600	0
4	20230720	183800	7764876600	190600	190600	190600	190600	0
5	20230720	183700	7764876600	190600	190600	190600	190600	0
6	20230720	183600	7764876600	190600	190600	190600	190600	0
7	20230720	183500	7764876600	190600	190600	190600	190600	0
8	20230720	183400	7764876600	190600	190600	190600	190600	0
9	20230720	183300	7764876600	190600	190600	190600	190600	0
10	20230720	183200	7764876600	190600	190600	190600	190600	0
11	20230720	183100	7764876600	190600	190600	190600	190600	0
12	20230720	183000	7764876600	190600	190600	190600	190600	0
13	20230720	182900	7764876600	190600	190600	190600	190600	0
14	20230720	182800	7764876600	190600	190600	190600	190600	0
15	20230720	182700	7764876600	190600	190600	190600	190600	0
16	20230720	182600	7764876600	190600	190600	190600	190600	0
17	20230720	182500	7764876600	190600	190600	190600	190600	0
18	20230720	182400	7764876600	190600	190600	190600	190600	0
19	20230720	182300	7764876600	190600	190600	190600	190600	0
20	20230720	182200	7764876600	190600	190600	190600	190600	0
21	20230720	182100	7764876600	190600	190600	190600	190600	0
22	20230720	182000	7764876600	190600	190600	190600	190600	0
23	20230720	181900	7764876600	190600	190600	190600	190600	0
24	20230720	181800	7764876600	190600	190600	190600	190600	0
25	20230720	181700	7764876600	190600	190600	190600	190600	0
26	20230720	181600	7764876600	190600	190600	190600	190600	0
27	20230720	181500	7764876600	190600	190600	190600	190600	0
28	20230720	181400	7764876600	190600	190600	190600	190600	0
29	20230720	181300	7764876600	190600	190600	190600	190600	0
30	20230720	181200	7764876600	190600	190600	190600	190600	0
31	20230720	181100	7764876600	190600	190600	190600	190600	0
32	20230720	181000	7764876600	190600	190600	190600	190600	1911
33	20230720	180900	7764876600	190600	190600	190600	190600	0
34	20230720	180800	7764876600	190600	190600	190600	190600	0
35	20230720	180700	7764876600	190600	190600	190600	190600	0
36	20230720	180600	7764876600	190600	190600	190600	190600	0
37	20230720	180500	7764876600	190600	190600	190600	190600	0
38	20230720	180400	7764876600	190600	190600	190600	190600	0
39	20230720	180300	7764876600	190600	190600	190600	190600	0
40	20230720	180200	7764876600	190600	190600	190600	190600	0
41	20230720	180100	7764876600	190600	190600	190600	190600	0
42	20230720	180000	7764876600	190600	190600	190600	190600	0
43	20230720	175900	7764876600	190600	190600	190600	190600	0
44	20230720	175800	7764876600	190600	190600	190600	190600	0
45	20230720	175700	7764876600	190600	190600	190600	190600	0
46	20230720	175600	7764876600	190600	190600	190600	190600	0
47	20230720	175500	7764876600	190600	190600	190600	190600	0
48	20230720	175400	7764876600	190600	190600	190600	190600	0
49	20230720	175300	7764876600	190600	190600	190600	190600	0
50	20230720	175200	7764876600	190600	190600	190600	190600	0
51	20230720	175100	7764876600	190600	190600	190600	190600	0
52	20230720	175000	7764876600	190600	190600	190600	190600	0
53	20230720	174900	7764876600	190600	190600	190600	190600	0
54	20230720	174800	7764876600	190600	190600	190600	190600	0
55	20230720	174700	7764876600	190600	190600	190600	190600	0
56	20230720	174600	7764876600	190600	190600	190600	190600	0
57	20230720	174500	7764876600	190600	190600	190600	190600	0
58	20230720	174400	7764876600	190600	190600	190600	190600	0
59	20230720	174300	7764876600	190600	190600	190600	190600	0
60	20230720	174200	7764876600	190600	190600	190600	190600	0
61	20230720	174100	7764876600	190600	190600	190600	190600	0
62	20230720	174000	7764876600	190600	190600	190600	190600	1911
63	20230720	173900	7764876600	190600	190600	190600	190600	0
64	20230720	173800	7764876600	190600	190600	190600	190600	0
65	20230720	173700	7764876600	190600	190600	190600	190600	0
66	20230720	173600	7764876600	190600	190600	190600	190600	0
67	20230720	173500	7764876600	190600	190600	190600	190600	0
68	20230720	173400	7764876600	190600	190600	190600	190600	0
69	20230720	173300	7764876600	190600	190600	190600	190600	0
70	20230720	173200	7764876600	190600	190600	190600	190600	0
71	20230720	173100	7764876600	190600	190600	190600	190600	0
72	20230720	173000	7764876600	190600	190600	190600	190600	0
73	20230720	172900	7764876600	190600	190600	190600	190600	0
74	20230720	172800	7764876600	190600	190600	190600	190600	0
75	20230720	172700	7764876600	190600	190600	190600	190600	0
76	20230720	172600	7764876600	190600	190600	190600	190600	0
77	20230720	172500	7764876600	190600	190600	190600	190600	0
78	20230720	172400	7764876600	190600	190600	190600	190600	0
79	20230720	172300	7764876600	190600	190600	190600	190600	0
80	20230720	172200	7764876600	190600	190600	190600	190600	0
81	20230720	172100	7764876600	190600	190600	190600	190600	0
82	20230720	172000	7764876600	190600	190600	190600	190600	0
83	20230720	171900	7764876600	190600	190600	190600	190600	0
84	20230720	171800	7764876600	190600	190600	190600	190600	0
85	20230720	171700	7764876600	190600	190600	190600	190600	0
86	20230720	171600	7764876600	190600	190600	190600	190600	0
87	20230720	171500	7764876600	190600	190600	190600	190600	0
88	20230720	171400	7764876600	190600	190600	190600	190600	0
89	20230720	171300	7764876600	190600	190600	190600	190600	0
90	20230720	171200	7764876600	190600	190600	190600	190600	0
91	20230720	171100	7764876600	190600	190600	190600	190600	0
92	20230720	171000	7764876600	190600	190600	190600	190600	1911
93	20230720	170900	7764876600	190600	190600	190600	190600	0
94	20230720	170800	7764876600	190600	190600	190600	190600	0
95	20230720	170700	7764876600	190600	190600	190600	190600	0
96	20230720	170600	7764876600	190600	190600	190600	190600	0
97	20230720	170500	7764876600	190600	190600	190600	190600	0
98	20230720	170400	7764876600	190600	190600	190600	190600	0
99	20230720	170300	7764876600	190600	190600	190600	190600	0
100	20230720	170200	7764876600	190600	190600	190600	190600	0
101	20230720	170100	7764876600	190600	190600	190600	190600	0
102	20230720	170000	7764876600	190600	190600	190600	190600	0
103	20230720	165900	7764876600	190600	190600	190600	190600	0
104	20230720	165800	7764876600	190600	190600	190600	190600	0
105	20230720	165700	7764876600	190600	190600	190600	190600	0
106	20230720	165600	7764876600	190600	190600	190600	190600	0
107	20230720	165500	7764876600	190600	190600	190600	190600	0
108	20230720	165400	7764876600	190600	190600	190600	190600	0
109	20230720	165300	7764876600	190600	190600	190600	190600	0
110	20230720	165200	7764876600	190600	190600	190600	190600	0
111	20230720	165100	7764876600	190600	190600	190600	190600	0
112	20230720	165000	7764876600	190600	190600	190600	190600	0
113	20230720	164900	7764876600	190600	190600	190600	190600	0
114	20230720	164800	7764876600	190600	190600	190600	190600	0
115	20230720	164700	7764876600	190600	190600	190600	190600	0
116	20230720	164600	7764876600	190600	190600	190600	190600	0
117	20230720	164500	7764876600	190600	190600	190600	190600	0
118	20230720	164400	7764876600	190600	190600	190600	190600	0
119	20230720	164300	7764876600	190600	190600	190600	190600	0
120	20230720	164200	7764876600	190600	190600	190600	190600	0
121	20230720	164100	7764876600	190600	190600	190600	190600	0
122	20230720	164000	7764876600	190600	190600	190600	190600	1911
123	20230720	163900	7764876600	190600	190600	190600	190600	0
124	20230720	163800	7764876600	190600	190600	190600	190600	0
125	20230720	163700	7764876600	190600	190600	190600	190600	0
126	20230720	163600	7764876600	190600	190600	190600	190600	0
127	20230720	163500	7764876600	190600	190600	190600	190600	0
128	20230720	163400	7764876600	190600	190600	190600	190600	0
129	20230720	163300	7764876600	190600	190600	190600	190600	0
130	20230720	163200	7764876600	190600	190600	190600	190600	0
131	20230720	163100	7764876600	190600	190600	190600	190600	0
132	20230720	163000	7764876600	190600	190600	190600	190600	0
133	20230720	162900	7764876600	190600	190600	190600	190600	0
134	20230720	162800	7764876600	190600	190600	190600	190600	0
135	20230720	162700	7764876600	190600	190600	190600	190600	0
136	20230720	162600	7764876600	190600	190600	190600	190600	0
137	20230720	162500	7764876600	190600	190600	190600	190600	0
138	20230720	162400	7764876600	190600	190600	190600	190600	0
139	20230720	162300	7764876600	190600	190600	190600	190600	0
140	20230720	162200	7764876600	190600	190600	190600	190600	0
141	20230720	162100	7764876600	190600	190600	190600	190600	0
142	20230720	162000	7764876600	190600	190600	190600	190600	0
143	20230720	161900	7764876600	190600	190600	190600	190600	0
144	20230720	161800	7764876600	190600	190600	190600	190600	0
145	20230720	161700	7764876600	190600	190600	190600	190600	0
146	20230720	161600	7764876600	190600	190600	190600	190600	0
147	20230720	161500	7764876600	190600	190600	190600	190600	0
148	20230720	161400	7764876600	190600	190600	190600	190600	0
149	20230720	161300	7764876600	190600	190600	190600	190600	0
150	20230720	161200	7764876600	190600	190600	190600	190600	0
151	20230720	161100	7764876600	190600	190600	190600	190600	0
152	20230720	161000	7764876600	190600	190600	190600	190600	1911
153	20230720	160900	7764876600	190600	190600	190600	190600	0
154	20230720	160800	7764876600	190600	190600	190600	190600	0
155	20230720	160700	7764876600	190600	190600	190600	190600	0
156	20230720	160600	7764876600	190600	190600	190600	190600	0
157	20230720	160500	7764876600	190600	190600	190600	190600	0
158	20230720	160400	7764876600	190600	190600	190600	190600	0
159	20230720	160300	7764876600	190600	190600	190600	190600	0
160	20230720	160200	7764876600	190600	190600	190600	190600	0
161	20230720	160100	7764876600	190600	190600	190600	190600	0
162	20230720	160000	7764876600	190600	190600	190600	190600	0
163	20230720	155900	7764876600	190600	190600	190600	190600	0
164	20230720	155800	7764876600	190600	190600	190600	190600	0
165	20230720	155700	7764876600	190600	190600	190600	190600	0
166	20230720	155600	7764876600	190600	190600	190600	190600	0
167	20230720	155500	7764876600	190600	190600	190600	190600	0
168	20230720	155400	7764876600	190600	190600	190600	190600	0
169	20230720	155300	7764876600	190600	190600	190600	190600	0
170	20230720	155200	7764876600	190600	190600	190600	190600	0
171	20230720	155100	7764876600	190600	190600	190600	190600	0
172	20230720	155000	7764876600	190600	190600	190600	190600	0
173	20230720	154900	7764876600	190600	190600	190600	190600	0
174	20230720	154800	7764876600	190600	190600	190600	190600	0
175	20230720	154700	7764876600	190600	190600	190600	190600	0
176	20230720	154600	7764876600	190600	190600	190600	190600	0
177	20230720	154500	7764876600	190600	190600	190600	190600	0
178	20230720	154400	7764876600	190600	190600	190600	190600	0
179	20230720	154300	7764876600	190600	190600	190600	190600	0
180	20230720	154200	7764876600	190600	190600	190600	190600	0
181	20230720	154100	7764876600	190600	190600	190600	190600	0
182	20230720	154000	7764876600	190600	190600	190600	190600	1911
183	20230720	153900	7764876600	190600	190600	190600	190600	0
184	20230720	153800	7764876600	190600	190600	190600	190600	0
185	20230720	153700	7764876600	190600	190600	190600	190600	0
186	20230720	153600	7764876600	190600	190600	190600	190600	0
187	20230720	153500	7764876600	190600	190600	190600	190600	0
188	20230720	153400	7764876600	190600	190600	190600	190600	0
189	20230720	153300	7764876600	190600	190600	190600	190600	0
190	20230720	153200	7764876600	190600	190600	190600	190600	0
191	20230720	153100	7764876600	190600	190600	190600	190600	0
192	20230720	153000	7764876600	190600	190600	190600	190600	1911
193	20230720	152900	7400640000	190900	190900	190900	190900	0
194	20230720	152800	7400640000	190900	190900	190900	190900	0
195	20230720	152700	7400640000	190900	190900	190900	190900	0
196	20230720	152600	7400640000	190900	190900	190900	190900	0
197	20230720	152500	7400640000	190900	190900	190900	190900	0
198	20230720	152400	7400640000	190900	190900	190900	190900	0
199	20230720	152300	7400640000	190900	190900	190900	190900	0
200	20230720	152200	7400640000	190900	190900	190900	190900	0
201	20230720	152100	7400640000	190900	190900	190900	190900	0
202	20230720	152000	7400640000	190900	190900	190900	190900	0
203	20230720	151900	7400640000	190900	191000	191000	190900	76
204	20230720	151800	7386125200	191000	191000	191000	190900	252
205	20230720	151700	7337993600	191000	191000	191000	190800	235
206	20230720	151600	7293128400	191000	190800	191000	190800	87
207	20230720	151500	7276523300	190700	190700	190800	190700	126
208	20230720	151400	7252494100	190700	190800	190800	190700	148
209	20230720	151300	7224266200	190800	190900	190900	190700	132
210	20230720	151200	7199082200	190900	190900	190900	190900	57
211	20230720	151100	7188200900	190900	190900	190900	190900	98
212	20230720	151000	7169492700	190900	190700	190900	190600	165
213	20230720	150900	7138019900	190700	190700	190700	190700	122
214	20230720	150800	7114754500	190800	190700	190800	190700	44
215	20230720	150700	7106363300	190700	190700	190800	190700	196
216	20230720	150600	7068983700	190800	190800	190800	190800	150
217	20230720	150500	7040363700	190800	190800	190800	190700	132
218	20230720	150400	7015190200	190800	190700	190800	190700	129
219	20230720	150300	6990587800	190800	190800	190800	190800	65
220	20230720	150200	6978185800	190800	190900	190900	190800	143
221	20230720	150100	6950901300	190800	190800	190800	190700	220
222	20230720	150000	6908937500	190700	190800	190800	190700	173
223	20230720	145900	6875938300	190800	190800	190800	190700	20
224	20230720	145800	6872122400	190800	190700	190800	190700	159
225	20230720	145700	6841798800	190800	190700	190800	190700	229
226	20230720	145600	6798125200	190700	190600	190700	190600	152
227	20230720	145500	6769153000	190600	190600	190600	190500	71
228	20230720	145400	6755620500	190600	190500	190600	190400	119
229	20230720	145300	6732950700	190500	190500	190500	190400	7
230	20230720	145200	6731617300	190500	190600	190600	190500	190
231	20230720	145100	6695411100	190500	190600	190600	190500	179
232	20230720	145000	6661308500	190600	190500	190600	190500	81
233	20230720	144900	6645877800	190500	190500	190500	190400	74
234	20230720	144800	6631781800	190500	190500	190600	190500	141
235	20230720	144700	6604916100	190500	190600	190600	190400	128
236	20230720	144600	6580530700	190600	190400	190600	190400	42
237	20230720	144500	6572529100	190500	190600	190600	190500	135
238	20230720	144400	6546805000	190500	190600	190600	190500	134
239	20230720	144300	6521276500	190600	190600	190600	190500	143
240	20230720	144200	6494028900	190600	190600	190600	190500	179
241	20230720	144100	6459911600	190700	190700	190700	190600	60
242	20230720	144000	6448469700	190700	190700	190700	190600	138
243	20230720	143900	6422161500	190700	190600	190700	190600	227
244	20230720	143800	6378886000	190600	190600	190700	190600	146
245	20230720	143700	6351058200	190600	190600	190600	190600	60
246	20230720	143600	6339622200	190600	190600	190600	190500	84
247	20230720	143500	6323612000	190500	190600	190600	190500	192
248	20230720	143400	6287030200	190600	190600	190600	190500	115
249	20230720	143300	6265111300	190500	190600	190600	190500	107
250	20230720	143200	6244720800	190500	190600	190600	190500	156
251	20230720	143100	6214997400	190600	190600	190700	190500	106
252	20230720	143000	6194792600	190600	190700	190700	190400	216
253	20230720	142900	6153621100	190700	190600	190700	190500	185
254	20230720	142800	6118371100	190600	190600	190600	190500	80
255	20230720	142700	6103123200	190500	190600	190600	190500	187
256	20230720	142600	6067491000	190500	190700	190700	190500	73
257	20230720	142500	6053575200	190700	190800	190800	190700	106
258	20230720	142400	6033360600	190800	190700	190800	190600	107
259	20230720	142300	6012951500	190700	190700	190700	190600	242
260	20230720	142200	5966814900	190700	190600	190700	190600	221
261	20230720	142100	5924681400	190600	190700	190700	190600	161
262	20230720	142000	5893991500	190600	190600	190600	190600	135
263	20230720	141900	5868260500	190600	190500	190600	190500	183
264	20230720	141800	5833390400	190500	190500	190600	190400	129
265	20230720	141700	5808815600	190500	190600	190600	190500	99
266	20230720	141600	5789951700	190600	190600	190600	190500	194
267	20230720	141500	5752988200	190600	190500	190600	190500	78
268	20230720	141400	5738127900	190500	190500	190600	190500	122
269	20230720	141300	5714885700	190500	190500	190500	190500	125
270	20230720	141200	5691073200	190500	190600	190600	190500	286
271	20230720	141100	5636588900	190500	190500	190500	190500	90
272	20230720	141000	5619443900	190500	190500	190500	190500	55
273	20230720	140900	5608966400	190500	190600	190600	190500	89
274	20230720	140800	5592006500	190600	190600	190600	190500	343
275	20230720	140700	5526651400	190600	190500	190600	190500	112
276	20230720	140600	5505312600	190500	190500	190500	190500	78
277	20230720	140500	5490453600	190500	190500	190500	190500	105
278	20230720	140400	5470451100	190500	190500	190500	190400	124
279	20230720	140300	5446834300	190500	190600	190600	190500	119
280	20230720	140200	5424163900	190500	190500	190500	190500	119
281	20230720	140100	5401494400	190500	190500	190500	190400	71
282	20230720	140000	5387969000	190500	190400	190500	190400	112
283	20230720	135900	5366634600	190400	190500	190500	190400	115
284	20230720	135800	5344730200	190500	190500	190500	190400	82
285	20230720	135700	5329109300	190500	190500	190500	190400	115
286	20230720	135600	5307204200	190400	190500	190500	190400	83
287	20230720	135500	5291394400	190400	190400	190500	190400	188
288	20230720	135400	5255583700	190500	190500	190500	190400	80
289	20230720	135300	5240345200	190400	190500	190500	190400	111
290	20230720	135200	5219202000	190500	190500	190500	190400	134
291	20230720	135100	5193675100	190500	190500	190500	190400	201
292	20230720	135000	5155389300	190500	190500	190500	190400	111
293	20230720	134900	5134245300	190400	190500	190500	190400	90
294	20230720	134800	5117101300	190600	190500	190600	190400	136
295	20230720	134700	5091192500	190500	190400	190500	190400	123
296	20230720	134600	5067764700	190500	190500	190500	190500	66
297	20230720	134500	5055191700	190400	190500	190500	190400	83
298	20230720	134400	5039385000	190500	190400	190500	190300	155
299	20230720	134300	5009869300	190400	190300	190400	190300	51
300	20230720	134200	5000161400	190400	190400	190400	190400	74
301	20230720	134100	4986071800	190400	190300	190400	190300	32
302	20230720	134000	4979980200	190400	190500	190500	190300	75
303	20230720	133900	4965700100	190500	190500	190500	190400	50
304	20230720	133800	4956178700	190500	190500	190500	190500	395
305	20230720	133700	4880931200	190400	190500	190500	190400	70
306	20230720	133600	4867600400	190400	190500	190500	190400	28
307	20230720	133500	4862267900	190500	190500	190500	190500	14
308	20230720	133400	4859600900	190500	190500	190600	190400	191
309	20230720	133300	4823216600	190600	190600	190600	190600	12
310	20230720	133200	4820929400	190500	190700	190700	190500	120
311	20230720	133100	4798057300	190700	190700	190700	190600	68
312	20230720	133000	4785092700	190600	190700	190700	190600	40
313	20230720	132900	4777465700	190700	190700	190700	190700	20
314	20230720	132800	4773651700	190600	190700	190700	190600	90
315	20230720	132700	4756492300	190700	190700	190700	190700	37
316	20230720	132600	4749436400	190600	190700	190700	190600	30
317	20230720	132500	4743717900	190700	190700	190700	190600	67
318	20230720	132400	4730942400	190600	190700	190700	190600	50
319	20230720	132300	4721409100	190600	190700	190700	190600	21
320	20230720	132200	4717405700	190700	190700	190700	190600	80
321	20230720	132100	4702152300	190700	190700	190700	190600	52
322	20230720	132000	4692238000	190700	190700	190700	190600	55
323	20230720	131900	4681753800	190700	190600	190700	190600	65
324	20230720	131800	4669360400	190700	190700	190700	190600	44
325	20230720	131700	4660970600	190700	190600	190700	190600	48
326	20230720	131600	4651818500	190700	190600	190700	190600	56
327	20230720	131500	4641140300	190700	190700	190700	190600	28
328	20230720	131400	4635801900	190700	190600	190700	190600	40
329	20230720	131300	4628175300	190600	190700	190700	190600	72
330	20230720	131200	4614445900	190700	190800	190800	190700	28
331	20230720	131100	4609105100	190700	190800	190800	190600	100
332	20230720	131000	4590037100	190800	190700	190800	190700	123
333	20230720	130900	4566578600	190700	190800	190900	190700	180
334	20230720	130800	4532234500	190900	190800	190900	190800	16
335	20230720	130700	4529180800	190800	191000	191000	190800	100
336	20230720	130600	4510088300	191000	190900	191000	190900	53
337	20230720	130500	4499968100	191000	190900	191000	190900	20
338	20230720	130400	4496149200	191000	191100	191100	191000	48
339	20230720	130300	4486979900	191100	191100	191100	191000	97
340	20230720	130200	4468448900	191000	190900	191000	190900	3
341	20230720	130100	4467876100	191100	191000	191100	190900	51
342	20230720	130000	4458135700	191000	190900	191000	190900	56
343	20230720	125900	4447442900	191000	190900	191000	190900	26
344	20230720	125800	4442477900	191000	191000	191000	191000	158
345	20230720	125700	4412299900	191000	191100	191100	191000	52
346	20230720	125600	4402366100	191000	191100	191100	191000	52
347	20230720	125500	4392430100	191100	191000	191100	191000	30
348	20230720	125400	4386698000	191000	191200	191200	191000	53
349	20230720	125300	4376569900	191200	191000	191200	191000	69
350	20230720	125200	4363385100	191100	190900	191100	190900	145
351	20230720	125100	4335691300	191000	191000	191000	191000	78
352	20230720	125000	4320793300	190900	191000	191000	190900	41
353	20230720	124900	4312964300	191000	191100	191100	190900	44
354	20230720	124800	4304561000	191000	191100	191100	191000	36
355	20230720	124700	4297682500	191100	191100	191100	191000	56
356	20230720	124600	4286982600	191100	191100	191100	191100	43
357	20230720	124500	4278765300	191100	191000	191100	191000	122
358	20230720	124400	4255463100	191000	190900	191000	190900	44
359	20230720	124300	4247061400	190900	190900	191000	190900	41
360	20230720	124200	4239233100	190900	191100	191100	190900	71
361	20230720	124100	4225673900	191100	191000	191100	190900	76
362	20230720	124000	4211158600	191100	191000	191100	190900	210
363	20230720	123900	4171048500	191000	191000	191000	190900	24
364	20230720	123800	4166464700	191000	190900	191000	190900	61
365	20230720	123700	4154816000	190900	191000	191000	190900	47
366	20230720	123600	4145841300	191000	191000	191000	190900	32
367	20230720	123500	4139730300	191000	190900	191000	190900	48
368	20230720	123400	4130563700	190900	191000	191000	190900	56
369	20230720	123300	4119870400	191000	191000	191000	191000	39
370	20230720	123200	4112421400	191000	191000	191000	190900	69
371	20230720	123100	4099245600	190900	191000	191000	190900	32
372	20230720	123000	4093134800	191000	190900	191000	190900	37
373	20230720	122900	4086068700	191000	191000	191000	190900	75
374	20230720	122800	4071745000	191100	191100	191100	191000	51
375	20230720	122700	4062001000	191000	191000	191100	191000	236
376	20230720	122600	4016924800	191000	191000	191000	190900	108
377	20230720	122500	3996304200	190900	191000	191000	190900	57
378	20230720	122400	3985419400	191000	191000	191000	191000	17
379	20230720	122300	3982172400	190900	191000	191000	190900	74
380	20230720	122200	3968041300	191000	191000	191000	190900	56
381	20230720	122100	3957347000	191000	191000	191000	190900	27
382	20230720	122000	3952190900	190900	191000	191000	190900	73
383	20230720	121900	3938249200	191000	190900	191000	190800	87
384	20230720	121800	3921641600	190900	190800	190900	190800	149
385	20230720	121700	3893198800	190900	190900	190900	190800	61
386	20230720	121600	3881555400	190900	190800	190900	190800	29
387	20230720	121500	3876021000	190800	191000	191000	190800	88
388	20230720	121400	3859224700	191000	190900	191000	190900	29
389	20230720	121300	3853686900	191000	191000	191000	190900	34
390	20230720	121200	3847194300	190900	191000	191000	190900	44
391	20230720	121100	3838792800	191000	190900	191000	190900	50
392	20230720	121000	3829243800	191000	190900	191000	190900	43
393	20230720	120900	3821031300	190800	190900	190900	190800	60
394	20230720	120800	3809581500	190900	190900	190900	190900	43
395	20230720	120700	3801372800	190900	190800	190900	190800	35
396	20230720	120600	3794691400	190900	191000	191000	190900	63
397	20230720	120500	3782663700	191000	191000	191000	190900	40
398	20230720	120400	3775023900	190900	191000	191000	190900	42
399	20230720	120300	3767002800	190900	191000	191000	190900	39
400	20230720	120200	3759556900	190900	191000	191000	190900	46
401	20230720	120100	3750772000	191000	190900	191000	190800	101
402	20230720	120000	3731492600	190900	190900	191000	190900	29
403	20230720	115900	3725956200	191000	191000	191000	191000	35
404	20230720	115800	3719271200	191000	191000	191000	190900	49
405	20230720	115700	3709914700	191000	191000	191000	190900	29
406	20230720	115600	3704377200	190900	191000	191000	190900	23
407	20230720	115500	3699985100	191000	190900	191000	190900	48
408	20230720	115400	3690818500	191000	190900	191000	190900	39
409	20230720	115300	3683372000	191000	190800	191000	190800	3
410	20230720	115200	3682799400	190900	191000	191000	190900	123
411	20230720	115100	3659316300	190900	190900	190900	190900	0
412	20230720	115000	3659316300	190900	190900	191000	190800	130
413	20230720	114900	3634500100	191000	191100	191100	191000	116
414	20230720	114800	3612340900	191100	191000	191100	191000	148
415	20230720	114700	3584072800	191000	191100	191100	191000	33
416	20230720	114600	3577767900	191000	191000	191100	191000	139
417	20230720	114500	3551216300	190800	191000	191000	190800	29
418	20230720	114400	3545680600	190900	191000	191000	190900	65
419	20230720	114300	3533269900	191000	190900	191000	190900	20
420	20230720	114200	3529450300	190900	190900	190900	190900	28
421	20230720	114100	3524105100	190900	190900	191000	190900	105
422	20230720	114000	3504058300	190900	191000	191100	190900	107
423	20230720	113900	3483623200	191000	191000	191000	190900	48
424	20230720	113800	3474456200	191000	191000	191000	191000	34
425	20230720	113700	3467962200	191000	191200	191200	191000	48
426	20230720	113600	3458790500	191200	191200	191200	191200	25
427	20230720	113500	3454010500	191200	191300	191300	191200	97
428	20230720	113400	3435461100	191200	190900	191200	190900	53
429	20230720	113300	3425336300	190800	190900	190900	190800	49
430	20230720	113200	3415984200	190800	190900	190900	190800	49
431	20230720	113100	3406631500	191000	191100	191100	191000	51
432	20230720	113000	3396887100	191100	191100	191100	191000	43
433	20230720	112900	3388672000	191100	191200	191200	191100	35
434	20230720	112800	3381982300	191100	191200	191200	191100	62
435	20230720	112700	3370129600	191000	190900	191000	190900	131
436	20230720	112600	3345111000	191000	190900	191000	190900	17
437	20230720	112500	3341864800	190900	191000	191000	190900	65
438	20230720	112400	3329454900	191000	190800	191000	190800	25
439	20230720	112300	3324682800	190900	190900	190900	190800	26
440	20230720	112200	3319719600	190800	191000	191000	190800	71
441	20230720	112100	3306163000	191100	191200	191200	191000	106
442	20230720	112000	3285907500	191200	191100	191200	191100	14
443	20230720	111900	3283231000	191100	191100	191100	191100	26
444	20230720	111800	3278262400	191200	191300	191300	191200	108
445	20230720	111700	3257609300	191300	191300	191300	191300	9
446	20230720	111600	3255887600	191300	191200	191300	191200	80
447	20230720	111500	3240586100	191300	191300	191300	191200	61
448	20230720	111400	3228918400	191200	191300	191300	191200	14
449	20230720	111300	3226241200	191200	191200	191400	191200	40
450	20230720	111200	3218590400	191300	191500	191500	191300	64
451	20230720	111100	3206339000	191300	191400	191400	191200	124
452	20230720	111000	3182613700	191500	191300	191500	191200	539
453	20230720	110900	3079436700	191200	191300	191300	191200	42
454	20230720	110800	3071403600	191300	191200	191300	191100	109
455	20230720	110700	3050562700	191200	191000	191200	190900	149
456	20230720	110600	3022104000	191000	191000	191000	190900	220
457	20230720	110500	2980087300	191000	190900	191000	190900	35
458	20230720	110400	2973402500	190900	190900	190900	190900	13
459	20230720	110300	2970920800	191200	191000	191400	191000	385
460	20230720	110200	2897353000	191000	190900	191000	190900	33
461	20230720	110100	2891051300	190900	190800	190900	190800	26
462	20230720	110000	2886089400	190900	190900	190900	190800	84
463	20230720	105900	2870056800	190900	190800	190900	190800	56
464	20230720	105800	2859367700	190900	190800	190900	190800	39
465	20230720	105700	2851925400	190900	190900	190900	190800	52
466	20230720	105600	2842000300	190900	190900	190900	190900	46
467	20230720	105500	2833218900	190800	191000	191000	190800	42
468	20230720	105400	2825202300	190900	191000	191000	190900	63
469	20230720	105300	2813173500	190900	190900	191000	190900	64
470	20230720	105200	2800953900	191000	190900	191000	190900	17
471	20230720	105100	2797707100	191000	191000	191100	191000	44
472	20230720	105000	2789302200	191100	191000	191100	190900	236
473	20230720	104900	2744225100	191000	191100	191100	191000	119
474	20230720	104800	2721495900	191100	191100	191100	191100	17
475	20230720	104700	2718247200	191100	191400	191400	191000	610
476	20230720	104600	2601670900	191500	191500	191500	191500	1
477	20230720	104500	2601479400	191500	191400	191500	191400	24
478	20230720	104400	2596884700	191400	191600	191600	191400	142
479	20230720	104300	2569690500	191500	191300	191500	191300	628
480	20230720	104200	2449450200	191300	191100	191300	191100	173
481	20230720	104100	2416383900	191300	191300	191300	191100	264
482	20230720	104000	2365906200	191300	191300	191300	191300	38
483	20230720	103900	2358636800	191300	191400	191400	191300	57
484	20230720	103800	2347731700	191400	191200	191500	191200	187
485	20230720	103700	2311961600	191200	191200	191200	191200	48
486	20230720	103600	2302784000	191500	191500	191600	191100	462
487	20230720	103500	2214315900	191500	191100	191500	191100	328
488	20230720	103400	2151576200	191200	191200	191300	191200	70
489	20230720	103300	2138190900	191300	191200	191300	191200	47
490	20230720	103200	2129202600	191300	191300	191400	191300	90
491	20230720	103100	2111983400	191400	191400	191400	191400	16
492	20230720	103000	2108921000	191300	191500	191500	191300	38
493	20230720	102900	2101650100	191400	191300	191500	191300	389
494	20230720	102800	2027196000	191300	191300	191400	191300	37
495	20230720	102700	2020116500	191200	191500	191500	191200	130
496	20230720	102600	1995236900	191500	191500	191500	191400	105
497	20230720	102500	1975130400	191300	191200	191500	191200	279
498	20230720	102400	1921739200	191100	191400	191400	191100	36
499	20230720	102300	1914853600	191400	191400	191400	191400	95
500	20230720	102200	1896670600	191300	191200	191300	191100	152
501	20230720	102100	1867602000	191000	191100	191100	191000	41
502	20230720	102000	1859768300	191100	191200	191200	191100	51
503	20230720	101900	1850019800	191100	191100	191200	191000	73
504	20230720	101800	1836069500	191100	191100	191200	191100	24
505	20230720	101700	1831482900	191200	191200	191200	191200	55
506	20230720	101600	1820966900	191100	191300	191400	191100	57
507	20230720	101500	1810069300	191100	191400	191400	191100	5
508	20230720	101400	1809113200	191100	191400	191400	191100	18
509	20230720	101300	1805668300	191500	191100	191500	191100	220
510	20230720	101200	1763576700	191100	191100	191200	191100	32
511	20230720	101100	1757461200	191200	191200	191200	191200	32
512	20230720	101000	1751342800	191300	191400	191400	191200	117
513	20230720	100900	1728961700	191300	191500	191500	191300	33
514	20230720	100800	1722646600	191400	191400	191500	191400	95
515	20230720	100700	1704463200	191400	191100	191400	191000	387
516	20230720	100600	1630427300	191100	191100	191100	191100	48
517	20230720	100500	1621254500	191100	190500	191200	190500	470
518	20230720	100400	1531499600	191300	191200	191300	191200	41
519	20230720	100300	1523658000	191300	190500	191400	190500	696
520	20230720	100200	1390642000	190400	190500	190600	190400	104
521	20230720	100100	1370830300	190500	190400	190500	190400	13
522	20230720	100000	1368354900	190400	190600	190600	190400	80
523	20230720	095900	1353113500	190600	190400	190600	190400	304
524	20230720	095800	1295176300	190600	190600	190600	190600	2
525	20230720	095700	1294795100	190500	190500	190500	190500	33
526	20230720	095600	1288508600	190500	190500	190500	190500	14
527	20230720	095500	1285841600	190600	190900	190900	190600	114
528	20230720	095400	1264104900	190800	190800	190800	190600	29
529	20230720	095300	1258573900	190600	190600	190700	190600	35
530	20230720	095200	1251901700	190700	190700	190700	190700	40
531	20230720	095100	1244273700	190400	190300	190600	190300	39
532	20230720	095000	1236848800	190700	190400	190700	190300	36
533	20230720	094900	1229994500	190300	190600	190600	190300	24
534	20230720	094800	1225421900	190600	190200	190600	190200	65
535	20230720	094700	1213048600	190300	190000	190300	190000	37
536	20230720	094600	1206013200	190100	190100	190100	190000	34
537	20230720	094500	1199550300	190100	190000	190100	190000	35
538	20230720	094400	1192899900	190100	190100	190100	190100	54
539	20230720	094300	1182634500	190100	190200	190300	190100	32
540	20230720	094200	1176548500	190400	190200	190500	190200	18
541	20230720	094100	1173123800	190200	190500	190500	190200	15
542	20230720	094000	1170270500	190600	190600	190600	190200	50
543	20230720	093900	1160752500	190500	190500	190900	190100	430
544	20230720	093800	1078803300	190500	190300	190700	190100	550
545	20230720	093700	974083600	190300	190000	190300	190000	38
546	20230720	093600	966858000	190200	190300	190300	190000	52
547	20230720	093500	956968700	190300	190300	190300	190000	59
548	20230720	093400	945746400	190400	190400	190400	190300	40
549	20230720	093300	938131300	190400	190400	190400	190000	360
550	20230720	093200	869592500	190400	190000	190400	190000	22
551	20230720	093100	865411300	190500	190300	190500	190000	60
552	20230720	093000	853993400	190400	190300	190400	190000	47
553	20230720	092900	845049700	190300	190000	190300	190000	60
554	20230720	092800	833647400	190000	190000	190000	189700	111
555	20230720	092700	812563100	190000	190000	190000	190000	6
556	20230720	092600	811423100	190000	190000	190000	190000	66
557	20230720	092500	798883100	190000	190000	190500	190000	16
558	20230720	092400	795842100	190500	190000	190500	190000	17
559	20230720	092300	792609500	190100	189900	190100	189800	162
560	20230720	092200	761830900	189900	190400	190400	189900	116
561	20230720	092100	739777000	190400	190500	190500	190400	71
562	20230720	092000	726252400	190500	190500	190600	190500	82
563	20230720	091900	710626000	190500	191000	191100	190500	489
564	20230720	091800	617369700	191100	190500	191100	190400	748
565	20230720	091700	474642300	190500	190100	190600	190100	102
566	20230720	091600	455218200	190000	190000	190300	189900	76
567	20230720	091500	440769800	189900	189200	190000	189200	80
568	20230720	091400	425592500	189200	189200	189200	189200	75
569	20230720	091300	411402500	189200	189400	189500	188800	406
570	20230720	091200	334581400	189400	189200	189400	189200	26
571	20230720	091100	329661600	189200	188800	189200	188800	88
572	20230720	091000	313033800	189200	188500	189200	188400	206
573	20230720	090900	274197600	188400	188400	188400	188400	96
574	20230720	090800	256111200	188400	188300	188400	188300	155
575	20230720	090700	226916900	188300	188500	188500	188200	357
576	20230720	090600	159700300	188400	188600	188600	188400	61
577	20230720	090500	148200600	188400	188300	188400	188300	90
578	20230720	090400	131253500	188400	189000	189000	188300	223
579	20230720	090300	89151400	189000	189100	189200	189000	153
580	20230720	090200	60220700	189200	189300	189300	189100	97
581	20230720	090100	41869300	189300	189400	189400	189300	13
582	20230720	090000	39408200	190000	188900	190600	188900	208