KissMeData/004170/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184000	8632761100	191000	191000	191000	191000	2031
3	20230717	183900	8632761100	191000	191000	191000	191000	0
4	20230717	183800	8632761100	191000	191000	191000	191000	0
5	20230717	183700	8632761100	191000	191000	191000	191000	0
6	20230717	183600	8632761100	191000	191000	191000	191000	0
7	20230717	183500	8632761100	191000	191000	191000	191000	0
8	20230717	183400	8632761100	191000	191000	191000	191000	0
9	20230717	183300	8632761100	191000	191000	191000	191000	0
10	20230717	183200	8632761100	191000	191000	191000	191000	0
11	20230717	183100	8632761100	191000	191000	191000	191000	0
12	20230717	183000	8632761100	191000	191000	191000	191000	0
13	20230717	182900	8632761100	191000	191000	191000	191000	0
14	20230717	182800	8632761100	191000	191000	191000	191000	0
15	20230717	182700	8632761100	191000	191000	191000	191000	0
16	20230717	182600	8632761100	191000	191000	191000	191000	0
17	20230717	182500	8632761100	191000	191000	191000	191000	0
18	20230717	182400	8632761100	191000	191000	191000	191000	0
19	20230717	182300	8632761100	191000	191000	191000	191000	0
20	20230717	182200	8632761100	191000	191000	191000	191000	0
21	20230717	182100	8632761100	191000	191000	191000	191000	0
22	20230717	182000	8632761100	191000	191000	191000	191000	0
23	20230717	181900	8632761100	191000	191000	191000	191000	0
24	20230717	181800	8632761100	191000	191000	191000	191000	0
25	20230717	181700	8632761100	191000	191000	191000	191000	0
26	20230717	181600	8632761100	191000	191000	191000	191000	0
27	20230717	181500	8632761100	191000	191000	191000	191000	0
28	20230717	181400	8632761100	191000	191000	191000	191000	0
29	20230717	181300	8632761100	191000	191000	191000	191000	0
30	20230717	181200	8632761100	191000	191000	191000	191000	0
31	20230717	181100	8632761100	191000	191000	191000	191000	0
32	20230717	181000	8632761100	191000	191000	191000	191000	2031
33	20230717	180900	8632761100	191000	191000	191000	191000	0
34	20230717	180800	8632761100	191000	191000	191000	191000	0
35	20230717	180700	8632761100	191000	191000	191000	191000	0
36	20230717	180600	8632761100	191000	191000	191000	191000	0
37	20230717	180500	8632761100	191000	191000	191000	191000	0
38	20230717	180400	8632761100	191000	191000	191000	191000	0
39	20230717	180300	8632761100	191000	191000	191000	191000	0
40	20230717	180200	8632761100	191000	191000	191000	191000	0
41	20230717	180100	8632761100	191000	191000	191000	191000	0
42	20230717	180000	8632761100	191000	191000	191000	191000	0
43	20230717	175900	8632761100	191000	191000	191000	191000	0
44	20230717	175800	8632761100	191000	191000	191000	191000	0
45	20230717	175700	8632761100	191000	191000	191000	191000	0
46	20230717	175600	8632761100	191000	191000	191000	191000	0
47	20230717	175500	8632761100	191000	191000	191000	191000	0
48	20230717	175400	8632761100	191000	191000	191000	191000	0
49	20230717	175300	8632761100	191000	191000	191000	191000	0
50	20230717	175200	8632761100	191000	191000	191000	191000	0
51	20230717	175100	8632761100	191000	191000	191000	191000	0
52	20230717	175000	8632761100	191000	191000	191000	191000	0
53	20230717	174900	8632761100	191000	191000	191000	191000	0
54	20230717	174800	8632761100	191000	191000	191000	191000	0
55	20230717	174700	8632761100	191000	191000	191000	191000	0
56	20230717	174600	8632761100	191000	191000	191000	191000	0
57	20230717	174500	8632761100	191000	191000	191000	191000	0
58	20230717	174400	8632761100	191000	191000	191000	191000	0
59	20230717	174300	8632761100	191000	191000	191000	191000	0
60	20230717	174200	8632761100	191000	191000	191000	191000	0
61	20230717	174100	8632761100	191000	191000	191000	191000	0
62	20230717	174000	8632761100	191000	191000	191000	191000	2031
63	20230717	173900	8632761100	191000	191000	191000	191000	0
64	20230717	173800	8632761100	191000	191000	191000	191000	0
65	20230717	173700	8632761100	191000	191000	191000	191000	0
66	20230717	173600	8632761100	191000	191000	191000	191000	0
67	20230717	173500	8632761100	191000	191000	191000	191000	0
68	20230717	173400	8632761100	191000	191000	191000	191000	0
69	20230717	173300	8632761100	191000	191000	191000	191000	0
70	20230717	173200	8632761100	191000	191000	191000	191000	0
71	20230717	173100	8632761100	191000	191000	191000	191000	0
72	20230717	173000	8632761100	191000	191000	191000	191000	0
73	20230717	172900	8632761100	191000	191000	191000	191000	0
74	20230717	172800	8632761100	191000	191000	191000	191000	0
75	20230717	172700	8632761100	191000	191000	191000	191000	0
76	20230717	172600	8632761100	191000	191000	191000	191000	0
77	20230717	172500	8632761100	191000	191000	191000	191000	0
78	20230717	172400	8632761100	191000	191000	191000	191000	0
79	20230717	172300	8632761100	191000	191000	191000	191000	0
80	20230717	172200	8632761100	191000	191000	191000	191000	0
81	20230717	172100	8632761100	191000	191000	191000	191000	0
82	20230717	172000	8632761100	191000	191000	191000	191000	0
83	20230717	171900	8632761100	191000	191000	191000	191000	0
84	20230717	171800	8632761100	191000	191000	191000	191000	0
85	20230717	171700	8632761100	191000	191000	191000	191000	0
86	20230717	171600	8632761100	191000	191000	191000	191000	0
87	20230717	171500	8632761100	191000	191000	191000	191000	0
88	20230717	171400	8632761100	191000	191000	191000	191000	0
89	20230717	171300	8632761100	191000	191000	191000	191000	0
90	20230717	171200	8632761100	191000	191000	191000	191000	0
91	20230717	171100	8632761100	191000	191000	191000	191000	0
92	20230717	171000	8632761100	191000	191000	191000	191000	2031
93	20230717	170900	8632761100	191000	191000	191000	191000	0
94	20230717	170800	8632761100	191000	191000	191000	191000	0
95	20230717	170700	8632761100	191000	191000	191000	191000	0
96	20230717	170600	8632761100	191000	191000	191000	191000	0
97	20230717	170500	8632761100	191000	191000	191000	191000	0
98	20230717	170400	8632761100	191000	191000	191000	191000	0
99	20230717	170300	8632761100	191000	191000	191000	191000	0
100	20230717	170200	8632761100	191000	191000	191000	191000	0
101	20230717	170100	8632761100	191000	191000	191000	191000	0
102	20230717	170000	8632761100	191000	191000	191000	191000	0
103	20230717	165900	8632761100	191000	191000	191000	191000	0
104	20230717	165800	8632761100	191000	191000	191000	191000	0
105	20230717	165700	8632761100	191000	191000	191000	191000	0
106	20230717	165600	8632761100	191000	191000	191000	191000	0
107	20230717	165500	8632761100	191000	191000	191000	191000	0
108	20230717	165400	8632761100	191000	191000	191000	191000	0
109	20230717	165300	8632761100	191000	191000	191000	191000	0
110	20230717	165200	8632761100	191000	191000	191000	191000	0
111	20230717	165100	8632761100	191000	191000	191000	191000	0
112	20230717	165000	8632761100	191000	191000	191000	191000	0
113	20230717	164900	8632761100	191000	191000	191000	191000	0
114	20230717	164800	8632761100	191000	191000	191000	191000	0
115	20230717	164700	8632761100	191000	191000	191000	191000	0
116	20230717	164600	8632761100	191000	191000	191000	191000	0
117	20230717	164500	8632761100	191000	191000	191000	191000	0
118	20230717	164400	8632761100	191000	191000	191000	191000	0
119	20230717	164300	8632761100	191000	191000	191000	191000	0
120	20230717	164200	8632761100	191000	191000	191000	191000	0
121	20230717	164100	8632761100	191000	191000	191000	191000	0
122	20230717	164000	8632761100	191000	191000	191000	191000	2031
123	20230717	163900	8632761100	191000	191000	191000	191000	0
124	20230717	163800	8632761100	191000	191000	191000	191000	0
125	20230717	163700	8632761100	191000	191000	191000	191000	0
126	20230717	163600	8632761100	191000	191000	191000	191000	0
127	20230717	163500	8632761100	191000	191000	191000	191000	0
128	20230717	163400	8632761100	191000	191000	191000	191000	0
129	20230717	163300	8632761100	191000	191000	191000	191000	0
130	20230717	163200	8632761100	191000	191000	191000	191000	0
131	20230717	163100	8632761100	191000	191000	191000	191000	0
132	20230717	163000	8632761100	191000	191000	191000	191000	0
133	20230717	162900	8632761100	191000	191000	191000	191000	0
134	20230717	162800	8632761100	191000	191000	191000	191000	0
135	20230717	162700	8632761100	191000	191000	191000	191000	0
136	20230717	162600	8632761100	191000	191000	191000	191000	0
137	20230717	162500	8632761100	191000	191000	191000	191000	0
138	20230717	162400	8632761100	191000	191000	191000	191000	0
139	20230717	162300	8632761100	191000	191000	191000	191000	0
140	20230717	162200	8632761100	191000	191000	191000	191000	0
141	20230717	162100	8632761100	191000	191000	191000	191000	0
142	20230717	162000	8632761100	191000	191000	191000	191000	0
143	20230717	161900	8632761100	191000	191000	191000	191000	0
144	20230717	161800	8632761100	191000	191000	191000	191000	0
145	20230717	161700	8632761100	191000	191000	191000	191000	0
146	20230717	161600	8632761100	191000	191000	191000	191000	0
147	20230717	161500	8632761100	191000	191000	191000	191000	0
148	20230717	161400	8632761100	191000	191000	191000	191000	0
149	20230717	161300	8632761100	191000	191000	191000	191000	0
150	20230717	161200	8632761100	191000	191000	191000	191000	0
151	20230717	161100	8632761100	191000	191000	191000	191000	0
152	20230717	161000	8632761100	191000	191000	191000	191000	2031
153	20230717	160900	8632761100	191000	191000	191000	191000	0
154	20230717	160800	8632761100	191000	191000	191000	191000	0
155	20230717	160700	8632761100	191000	191000	191000	191000	0
156	20230717	160600	8632761100	191000	191000	191000	191000	0
157	20230717	160500	8632761100	191000	191000	191000	191000	0
158	20230717	160400	8632761100	191000	191000	191000	191000	0
159	20230717	160300	8632761100	191000	191000	191000	191000	0
160	20230717	160200	8632761100	191000	191000	191000	191000	0
161	20230717	160100	8632761100	191000	191000	191000	191000	0
162	20230717	160000	8632761100	191000	191000	191000	191000	0
163	20230717	155900	8632761100	191000	191000	191000	191000	0
164	20230717	155800	8632761100	191000	191000	191000	191000	0
165	20230717	155700	8632761100	191000	191000	191000	191000	0
166	20230717	155600	8632761100	191000	191000	191000	191000	0
167	20230717	155500	8632761100	191000	191000	191000	191000	0
168	20230717	155400	8632761100	191000	191000	191000	191000	0
169	20230717	155300	8632761100	191000	191000	191000	191000	0
170	20230717	155200	8632761100	191000	191000	191000	191000	0
171	20230717	155100	8632761100	191000	191000	191000	191000	0
172	20230717	155000	8632761100	191000	191000	191000	191000	0
173	20230717	154900	8632761100	191000	191000	191000	191000	0
174	20230717	154800	8632761100	191000	191000	191000	191000	0
175	20230717	154700	8632761100	191000	191000	191000	191000	0
176	20230717	154600	8632761100	191000	191000	191000	191000	0
177	20230717	154500	8632761100	191000	191000	191000	191000	0
178	20230717	154400	8632761100	191000	191000	191000	191000	0
179	20230717	154300	8632761100	191000	191000	191000	191000	0
180	20230717	154200	8632761100	191000	191000	191000	191000	0
181	20230717	154100	8632761100	191000	191000	191000	191000	0
182	20230717	154000	8632761100	191000	191000	191000	191000	2031
183	20230717	153900	8632761100	191000	191000	191000	191000	0
184	20230717	153800	8632761100	191000	191000	191000	191000	0
185	20230717	153700	8632761100	191000	191000	191000	191000	0
186	20230717	153600	8632761100	191000	191000	191000	191000	0
187	20230717	153500	8632761100	191000	191000	191000	191000	0
188	20230717	153400	8632761100	191000	191000	191000	191000	0
189	20230717	153300	8632761100	191000	191000	191000	191000	0
190	20230717	153200	8632761100	191000	191000	191000	191000	0
191	20230717	153100	8632761100	191000	191000	191000	191000	0
192	20230717	153000	8632761100	191000	191000	191000	191000	2031
193	20230717	152900	8244840100	191200	191200	191200	191200	0
194	20230717	152800	8244840100	191200	191200	191200	191200	0
195	20230717	152700	8244840100	191200	191200	191200	191200	0
196	20230717	152600	8244840100	191200	191200	191200	191200	0
197	20230717	152500	8244840100	191200	191200	191200	191200	0
198	20230717	152400	8244840100	191200	191200	191200	191200	0
199	20230717	152300	8244840100	191200	191200	191200	191200	0
200	20230717	152200	8244840100	191200	191200	191200	191200	0
201	20230717	152100	8244840100	191200	191200	191200	191200	0
202	20230717	152000	8244840100	191200	191200	191200	191200	0
203	20230717	151900	8244840100	191200	191100	191300	191000	110
204	20230717	151800	8223809300	191100	191000	191100	191000	6
205	20230717	151700	8222662800	191200	191400	191400	191100	419
206	20230717	151600	8142544500	191300	191400	191400	191300	116
207	20230717	151500	8120349900	191400	191300	191400	191200	125
208	20230717	151400	8096432800	191200	191300	191400	191200	143
209	20230717	151300	8069079800	191200	191400	191400	191200	89
210	20230717	151200	8052054200	191300	191200	191400	191200	97
211	20230717	151100	8033499600	191300	191400	191400	191200	119
212	20230717	151000	8010737900	191200	191300	191400	191200	136
213	20230717	150900	7984725300	191300	191300	191400	191200	175
214	20230717	150800	7951252400	191300	190800	191300	190800	113
215	20230717	150700	7929655300	190800	190800	190900	190800	101
216	20230717	150600	7910378000	190800	190700	190800	190700	151
217	20230717	150500	7881572100	190800	190700	190800	190700	338
218	20230717	150400	7817098500	190700	190900	190900	190700	125
219	20230717	150300	7793253700	190900	190700	190900	190700	158
220	20230717	150200	7763107700	190800	190700	190800	190700	103
221	20230717	150100	7743460700	190900	191100	191200	190900	310
222	20230717	150000	7684266400	191200	191400	191400	191100	121
223	20230717	145900	7661129900	191300	191200	191400	191200	136
224	20230717	145800	7635108700	191400	191400	191400	191200	61
225	20230717	145700	7623438700	191300	191500	191500	191200	81
226	20230717	145600	7607943300	191600	191300	191600	191200	302
227	20230717	145500	7550126900	191400	191300	191400	191300	63
228	20230717	145400	7538070500	191300	191300	191300	191100	134
229	20230717	145300	7512444800	191300	191300	191400	191200	385
230	20230717	145200	7438774300	191300	191200	191300	191200	212
231	20230717	145100	7398222300	191300	191200	191300	191200	170
232	20230717	145000	7365704700	191300	191300	191300	191200	131
233	20230717	144900	7340645400	191200	191300	191300	191200	144
234	20230717	144800	7313107800	191300	191300	191300	191200	112
235	20230717	144700	7291683100	191300	191200	191300	191200	101
236	20230717	144600	7272365400	191300	191200	191500	191200	179
237	20230717	144500	7238117500	191200	191300	191400	191100	83
238	20230717	144400	7222243100	191300	191200	191500	191000	183
239	20230717	144300	7187236100	191500	191300	191500	191200	121
240	20230717	144200	7164079800	191300	191400	191500	191200	149
241	20230717	144100	7135568300	191500	191400	191500	191300	105
242	20230717	144000	7115468700	191300	191500	191500	191300	128
243	20230717	143900	7090970000	191500	191400	191500	191300	130
244	20230717	143800	7066083100	191300	191500	191600	191300	234
245	20230717	143700	7021265900	191600	191500	191600	191400	277
246	20230717	143600	6968230100	191500	191000	191500	191000	649
247	20230717	143500	6844195000	190900	190800	191000	190800	152
248	20230717	143400	6815174800	190900	190800	190900	190700	127
249	20230717	143300	6790937600	190800	190800	190900	190800	104
250	20230717	143200	6771086400	190900	190700	190900	190600	148
251	20230717	143100	6742847200	190800	190600	190800	190500	65
252	20230717	143000	6730454000	190600	190600	190800	190500	159
253	20230717	142900	6700142400	190700	190700	190800	190600	89
254	20230717	142800	6683169500	190600	190800	190900	190600	111
255	20230717	142700	6662001300	190900	190700	190900	190700	86
256	20230717	142600	6645594400	190800	190700	190900	190600	142
257	20230717	142500	6618505700	190600	190600	190700	190500	84
258	20230717	142400	6602494800	190500	190600	190600	190400	110
259	20230717	142300	6581539700	190500	190500	190600	190500	76
260	20230717	142200	6567059500	190600	190500	190600	190400	129
261	20230717	142100	6542484500	190600	190600	190600	190500	44
262	20230717	142000	6534100300	190500	190500	190600	190400	145
263	20230717	141900	6506476300	190500	190600	190700	190400	219
264	20230717	141800	6464740300	190600	190700	190700	190500	36
265	20230717	141700	6457879300	190700	190600	190700	190500	127
266	20230717	141600	6433667400	190700	190600	190700	190500	110
267	20230717	141500	6412700900	190600	190500	190600	190500	19
268	20230717	141400	6409080000	190600	190500	190600	190500	38
269	20230717	141300	6401840600	190500	190400	190600	190400	74
270	20230717	141200	6387743400	190400	190500	190600	190400	104
271	20230717	141100	6367931700	190600	190600	190600	190500	32
272	20230717	141000	6361835500	190500	190500	190500	190500	11
273	20230717	140900	6359740000	190500	190600	190600	190500	38
274	20230717	140800	6352500600	190500	190500	190500	190400	46
275	20230717	140700	6343738900	190500	190500	190700	190500	77
276	20230717	140600	6329067300	190500	190300	190500	190300	71
277	20230717	140500	6315548200	190400	190400	190500	190300	65
278	20230717	140400	6303172600	190400	190600	190600	190400	31
279	20230717	140300	6297264900	190600	190400	190700	190400	36
280	20230717	140200	6290401200	190500	190600	190600	190400	58
281	20230717	140100	6279354500	190600	190700	190800	190400	380
282	20230717	140000	6206862300	190800	190300	190800	190300	279
283	20230717	135900	6153664000	190600	190500	190600	190300	78
284	20230717	135800	6138807700	190500	190400	190600	190400	39
285	20230717	135700	6131377700	190400	190500	190500	190400	62
286	20230717	135600	6119567800	190500	190500	190500	190500	57
287	20230717	135500	6108709300	190500	190500	190600	190500	35
288	20230717	135400	6102040000	190500	190600	190600	190500	30
289	20230717	135300	6096323900	190700	190500	190700	190500	74
290	20230717	135200	6082219500	190500	190500	190500	190500	82
291	20230717	135100	6066598500	190500	190500	190600	190500	19
292	20230717	135000	6062978600	190500	190500	190600	190500	46
293	20230717	134900	6054213300	190500	190400	190500	190300	120
294	20230717	134800	6031359400	190300	190300	190400	190300	79
295	20230717	134700	6016321800	190300	190300	190300	190200	36
296	20230717	134600	6009472100	190300	190300	190400	190200	25
297	20230717	134500	6004714300	190200	190200	190300	190200	116
298	20230717	134400	5982640200	190200	190200	190300	190200	21
299	20230717	134300	5978645900	190200	190300	190300	190200	12
300	20230717	134200	5976362700	190300	190300	190400	190200	38
301	20230717	134100	5969131300	190200	190200	190300	190200	69
302	20230717	134000	5956002800	190300	190300	190300	190200	82
303	20230717	133900	5940400800	190200	190200	190200	190000	22
304	20230717	133800	5936217600	190200	190300	190300	190200	50
305	20230717	133700	5926704300	190200	190100	190200	190000	38
306	20230717	133600	5919478800	190100	190200	190200	190100	20
307	20230717	133500	5915675000	190300	190200	190300	190100	23
308	20230717	133400	5911300500	190200	190200	190200	190100	41
309	20230717	133300	5903503400	190200	190400	190500	190100	152
310	20230717	133200	5874568600	190400	190100	190400	190100	144
311	20230717	133100	5847173700	190200	190100	190200	190100	21
312	20230717	133000	5843181200	190100	190000	190100	190000	17
313	20230717	132900	5839949600	190000	190100	190100	190000	50
314	20230717	132800	5830448000	190000	190000	190100	190000	42
315	20230717	132700	5822466200	190000	189900	190000	189900	59
316	20230717	132600	5811257700	190000	190000	190200	189900	72
317	20230717	132500	5797574900	190000	189900	190000	189900	37
318	20230717	132400	5790545800	189900	189900	190200	189900	54
319	20230717	132300	5780289100	189900	189900	190100	189900	98
320	20230717	132200	5761662500	190000	189900	190100	189900	39
321	20230717	132100	5754253500	189900	190000	190000	189900	45
322	20230717	132000	5745705200	190000	190000	190000	190000	10
323	20230717	131900	5743805200	190000	190000	190100	189800	55
324	20230717	131800	5733357900	190000	190100	190100	190000	20
325	20230717	131700	5729556600	190100	190000	190100	190000	53
326	20230717	131600	5719482500	190000	190000	190100	190000	38
327	20230717	131500	5712261600	190100	190100	190100	190000	203
328	20230717	131400	5673673400	190000	190000	190000	190000	88
329	20230717	131300	5656953400	189900	189800	190000	189800	98
330	20230717	131200	5638343200	189800	189800	189900	189800	97
331	20230717	131100	5619931900	189800	189800	189900	189800	30
332	20230717	131000	5614237300	189800	189900	189900	189800	34
333	20230717	130900	5607783900	189900	189800	189900	189800	39
334	20230717	130800	5600381500	189800	189900	189900	189800	61
335	20230717	130700	5588798600	189900	189900	190000	189800	71
336	20230717	130600	5575316200	189900	190000	190000	189800	20
337	20230717	130500	5571517800	190100	189900	190100	189800	75
338	20230717	130400	5557274400	189800	189800	190000	189800	27
339	20230717	130300	5552146300	189800	189900	190000	189800	138
340	20230717	130200	5525932500	189900	189900	189900	189900	38
341	20230717	130100	5518716300	189900	189900	190000	189900	28
342	20230717	130000	5513398600	189900	189800	190000	189800	79
343	20230717	125900	5498395900	189800	189800	189800	189800	44
344	20230717	125800	5490044700	189800	189800	189800	189800	36
345	20230717	125700	5483211900	189800	189900	189900	189800	50
346	20230717	125600	5473720500	189900	189800	190000	189800	200
347	20230717	125500	5435724300	189700	189900	189900	189700	31
348	20230717	125400	5429842500	189900	189800	189900	189700	51
349	20230717	125300	5420161200	189700	189700	189900	189700	34
350	20230717	125200	5413706500	189800	189700	189800	189700	45
351	20230717	125100	5405167000	189700	189700	189900	189700	61
352	20230717	125000	5393591700	189700	189700	189800	189700	41
353	20230717	124900	5385813300	189700	189800	190000	189700	45
354	20230717	124800	5377272800	189700	189700	189700	189600	32
355	20230717	124700	5371202500	189600	189700	189700	189600	56
356	20230717	124600	5360581800	189700	189700	189700	189600	41
357	20230717	124500	5352806000	189700	189700	189700	189600	31
358	20230717	124400	5346927800	189700	189700	190000	189700	156
359	20230717	124300	5317323300	189700	189800	189800	189700	64
360	20230717	124200	5305182100	189700	189700	189800	189700	32
361	20230717	124100	5299110800	189800	189800	189900	189700	75
362	20230717	124000	5284878100	189800	189800	189800	189800	22
363	20230717	123900	5280702500	189700	189800	189800	189700	88
364	20230717	123800	5264004900	189700	189900	189900	189700	43
365	20230717	123700	5255839900	189900	189900	189900	189900	50
366	20230717	123600	5246344900	189900	189900	190000	189900	55
367	20230717	123500	5235897700	189900	190000	190000	189900	26
368	20230717	123400	5230960200	189900	189900	189900	189900	42
369	20230717	123300	5222984400	189900	189900	189900	189900	19
370	20230717	123200	5219376300	189900	189900	190000	189900	152
371	20230717	123100	5190505000	190000	189900	190000	189400	38
372	20230717	123000	5183295900	189900	189400	189900	189400	54
373	20230717	122900	5173049600	189600	189700	189700	189600	73
374	20230717	122800	5159208600	189700	189600	189700	189400	35
375	20230717	122700	5152570900	189700	189500	189700	189400	44
376	20230717	122600	5144230700	189600	189700	189700	189400	82
377	20230717	122500	5128686300	189700	189700	189800	189700	56
378	20230717	122400	5118059900	189700	189900	189900	189700	66
379	20230717	122300	5105531800	189900	189700	190000	189700	40
380	20230717	122200	5097934100	189700	189600	189900	189600	52
381	20230717	122100	5088071600	189700	189000	189800	189000	24
382	20230717	122000	5083518800	189700	189700	190000	189000	581
383	20230717	121900	4973374400	189800	189700	189800	189700	144
384	20230717	121800	4946055600	189600	189600	189800	189600	27
385	20230717	121700	4940933600	189700	189600	189700	189400	112
386	20230717	121600	4919699000	189600	189600	189800	189500	103
387	20230717	121500	4900162100	189600	189500	189600	189300	224
388	20230717	121400	4857698600	189500	189400	189500	189200	561
389	20230717	121300	4751398200	189300	189300	189400	189300	70
390	20230717	121200	4738142100	189300	189200	189300	189100	78
391	20230717	121100	4723384700	189300	189300	189300	189200	29
392	20230717	121000	4717896800	189300	189200	189300	189200	46
393	20230717	120900	4709191200	189400	189400	189400	189100	27
394	20230717	120800	4704082200	189400	189300	189400	189100	49
395	20230717	120700	4694807900	189400	189400	189400	189400	40
396	20230717	120600	4687231900	189300	189200	189400	189200	244
397	20230717	120500	4641035500	189200	189300	189400	189100	47
398	20230717	120400	4632139100	189300	189300	189400	189300	58
399	20230717	120300	4621158900	189300	189300	189400	189300	37
400	20230717	120200	4614154700	189300	189300	189300	189300	36
401	20230717	120100	4607339900	189400	189300	189400	189300	58
402	20230717	120000	4596357800	189300	189300	189400	189300	27
403	20230717	115900	4591246500	189300	189300	189400	189300	34
404	20230717	115800	4584809900	189300	189300	189300	189300	32
405	20230717	115700	4578752300	189300	189300	189400	189000	40
406	20230717	115600	4571181500	189300	189300	189300	189000	61
407	20230717	115500	4559639700	189300	189000	189400	189000	31
408	20230717	115400	4553774700	189300	189300	189400	189300	79
409	20230717	115300	4538819600	189300	189100	189300	189100	46
410	20230717	115200	4530116200	189200	189100	189300	189100	47
411	20230717	115100	4521221700	189300	189300	189300	189100	198
412	20230717	115000	4483756700	189300	189300	189300	189200	8
413	20230717	114900	4482242700	189300	189300	189400	189200	189
414	20230717	114800	4446458000	189200	189100	189300	189100	27
415	20230717	114700	4441349900	189100	189200	189200	189100	66
416	20230717	114600	4428865700	189200	189200	189200	189100	44
417	20230717	114500	4420541100	189200	189100	189400	189100	26
418	20230717	114400	4415621900	189200	189100	189500	189100	93
419	20230717	114300	4398022800	189100	188900	189200	188800	181
420	20230717	114200	4363802600	189000	188900	189000	188800	306
421	20230717	114100	4305986000	188900	188900	189000	188900	47
422	20230717	114000	4297107500	188900	189000	189000	188900	15
423	20230717	113900	4294273800	189000	189000	189000	188900	157
424	20230717	113800	4264614600	189000	188900	189000	188900	90
425	20230717	113700	4247606600	188900	189000	189000	188900	49
426	20230717	113600	4238346600	189000	189000	189000	188900	294
427	20230717	113500	4182806400	189000	189000	189100	189000	46
428	20230717	113400	4174112100	189000	189000	189000	189000	46
429	20230717	113300	4165418100	189000	189000	189000	189000	19
430	20230717	113200	4161827100	189000	189100	189200	189000	43
431	20230717	113100	4153696700	189100	189100	189100	189000	53
432	20230717	113000	4143674600	189100	189200	189200	189100	77
433	20230717	112900	4129106600	189200	189200	189300	189200	50
434	20230717	112800	4119644600	189300	189300	189400	189200	62
435	20230717	112700	4107909500	189300	188800	189300	188800	281
436	20230717	112600	4054760700	188900	188800	189100	188800	538
437	20230717	112500	3953128600	188900	188800	188900	188700	270
438	20230717	112400	3902149900	188800	188700	188900	188700	169
439	20230717	112300	3870246300	188800	188800	188900	188700	113
440	20230717	112200	3848912300	188800	188800	188900	188700	142
441	20230717	112100	3822103000	188800	188800	188800	188800	40
442	20230717	112000	3814551000	188800	188800	188900	188800	73
443	20230717	111900	3800767800	188800	189000	189000	188800	321
444	20230717	111800	3740118900	189000	189100	189100	189000	167
445	20230717	111700	3708543000	189000	189100	189100	189000	294
446	20230717	111600	3652972200	189100	189500	189500	189000	1231
447	20230717	111500	3419957500	189500	189400	189500	189300	122
448	20230717	111400	3396845900	189400	189300	189400	189300	113
449	20230717	111300	3375447500	189300	189400	189400	189300	62
450	20230717	111200	3363705700	189400	189400	189500	189400	181
451	20230717	111100	3329424200	189500	189400	189500	189400	38
452	20230717	111000	3322226500	189400	189400	189400	189400	125
453	20230717	110900	3298551500	189400	189400	189500	189400	61
454	20230717	110800	3286995700	189500	189400	189500	189400	40
455	20230717	110700	3279418500	189400	189400	189500	189400	23
456	20230717	110600	3275061800	189400	189400	189500	189400	57
457	20230717	110500	3264264100	189500	189500	189500	189400	33
458	20230717	110400	3258011500	189400	189400	189400	189400	47
459	20230717	110300	3249109700	189400	189500	189500	189400	170
460	20230717	110200	3216909700	189500	189500	189600	189500	55
461	20230717	110100	3206486200	189500	189700	189700	189400	294
462	20230717	110000	3150763800	189600	189700	189700	189600	606
463	20230717	105900	3035808900	189800	190100	190100	189700	1210
464	20230717	105800	2806002900	190100	190100	190100	190000	31
465	20230717	105700	2800111200	190000	190100	190100	190000	79
466	20230717	105600	2785096500	190100	190000	190100	190000	150
467	20230717	105500	2756586800	190100	190000	190100	190000	52
468	20230717	105400	2746703500	190000	190000	190100	190000	52
469	20230717	105300	2736821700	190000	190000	190000	190000	16
470	20230717	105200	2733781700	190100	190000	190100	190000	50
471	20230717	105100	2724280600	190000	190000	190100	190000	47
472	20230717	105000	2715348800	190000	190100	190100	190000	133
473	20230717	104900	2690075000	190100	190200	190200	190100	507
474	20230717	104800	2593670200	190300	190200	190300	190200	22
475	20230717	104700	2589484900	190200	190200	190300	190200	78
476	20230717	104600	2574644200	190200	190200	190300	190200	28
477	20230717	104500	2569318100	190200	190300	190300	190200	34
478	20230717	104400	2562851200	190200	190200	190200	190200	19
479	20230717	104300	2559237400	190300	190300	190300	190200	797
480	20230717	104200	2407595000	190300	190300	190400	190300	51
481	20230717	104100	2397887000	190400	190400	190400	190400	34
482	20230717	104000	2391413400	190400	190400	190400	190400	25
483	20230717	103900	2386653400	190400	190400	190500	190400	55
484	20230717	103800	2376181300	190400	190300	190400	190300	23
485	20230717	103700	2371802400	190400	190600	190600	190300	991
486	20230717	103600	2183070500	190600	190600	190700	190600	29
487	20230717	103500	2177540900	190600	190500	190600	190500	89
488	20230717	103400	2160579500	190600	190500	190600	190500	114
489	20230717	103300	2138851600	190500	190500	190600	190500	68
490	20230717	103200	2125895700	190500	190500	190600	190500	18
491	20230717	103100	2122465700	190500	190500	190600	190500	103
492	20230717	103000	2102839100	190500	190500	190600	190500	50
493	20230717	102900	2093311800	190600	190500	190600	190500	46
494	20230717	102800	2084545600	190600	190600	190700	190500	578
495	20230717	102700	1974382900	190600	190600	190700	190600	50
496	20230717	102600	1964849900	190600	190600	190700	190600	44
497	20230717	102500	1956461100	190600	190700	190700	190600	109
498	20230717	102400	1935675200	190700	190600	190800	190600	177
499	20230717	102300	1901906500	190700	190700	190800	190600	50
500	20230717	102200	1892372300	190700	190700	190700	190600	76
501	20230717	102100	1877879200	190700	190700	190700	190700	223
502	20230717	102000	1835353100	190700	190700	190700	190700	14
503	20230717	101900	1832683300	190700	190700	190800	190700	40
504	20230717	101800	1825051800	190800	190700	190800	190700	156
505	20230717	101700	1795289400	190800	190700	190800	190700	73
506	20230717	101600	1781362900	190800	190700	190800	190700	26
507	20230717	101500	1776404600	190800	190800	190900	190700	65
508	20230717	101400	1764001300	190900	190800	190900	190800	47
509	20230717	101300	1755031400	190800	190800	190900	190800	39
510	20230717	101200	1747588000	190800	190600	190900	190600	415
511	20230717	101100	1668406400	190700	190700	190800	190600	100
512	20230717	101000	1649336400	190700	190600	190700	190600	26
513	20230717	100900	1644378300	190700	190700	190800	190600	164
514	20230717	100800	1613103200	190700	190700	190700	190700	3
515	20230717	100700	1612531100	190800	190700	190800	190700	43
516	20230717	100600	1604328800	190700	190800	190800	190700	20
517	20230717	100500	1600512900	190800	190900	190900	190800	44
518	20230717	100400	1592115600	190800	190900	190900	190800	46
519	20230717	100300	1583334300	190900	190800	190900	190700	26
520	20230717	100200	1578373500	190700	190700	190800	190600	34
521	20230717	100100	1571889900	190600	190700	190900	190600	51
522	20230717	100000	1562161200	190600	190700	190900	190600	298
523	20230717	095900	1505334200	190600	190800	190800	190500	178
524	20230717	095800	1471411600	190700	190700	190700	190700	27
525	20230717	095700	1466262700	190700	190700	190700	190700	67
526	20230717	095600	1453485800	190800	190700	190800	190700	73
527	20230717	095500	1439557500	190700	190800	190900	190700	314
528	20230717	095400	1379672200	190700	190900	190900	190700	57
529	20230717	095300	1368795500	190900	191100	191100	190900	116
530	20230717	095200	1346637600	191100	190900	191100	190800	40
531	20230717	095100	1338999400	191000	190900	191000	190900	23
532	20230717	095000	1334607700	191000	190800	191000	190700	118
533	20230717	094900	1312088700	190800	190800	191000	190800	169
534	20230717	094800	1279833300	190700	190700	190800	190600	183
535	20230717	094700	1244936200	190600	190700	190800	190600	85
536	20230717	094600	1228726600	190800	190900	190900	190700	301
537	20230717	094500	1171284600	190900	191000	191100	190800	141
538	20230717	094400	1144352600	190800	191000	191000	190800	110
539	20230717	094300	1123349600	191000	191000	191000	191000	84
540	20230717	094200	1107305600	191000	191000	191200	191000	137
541	20230717	094100	1081123200	191000	190900	191300	190900	121
542	20230717	094000	1058008500	190900	191300	191300	190900	300
543	20230717	093900	1000697800	191500	191400	191600	191400	117
544	20230717	093800	978293100	191500	191800	191800	191400	111
545	20230717	093700	957030400	191800	191800	191800	191800	0
546	20230717	093600	957030400	191800	191700	192000	191700	15
547	20230717	093500	954154300	191700	191700	191700	191700	1
548	20230717	093400	953962600	192000	191800	192100	191700	38
549	20230717	093300	946666600	191800	191500	191900	191500	249
550	20230717	093200	898939100	191600	191500	191600	191400	110
551	20230717	093100	877869800	191500	191500	191600	191400	53
552	20230717	093000	867720300	191400	191400	191500	191400	7
553	20230717	092900	866380300	191400	191500	191500	191400	32
554	20230717	092800	860252400	191500	191500	191500	191500	12
555	20230717	092700	857954400	191600	191600	191600	191500	25
556	20230717	092600	853165500	191600	191500	191600	191500	53
557	20230717	092500	843015900	191900	191100	192100	191100	198
558	20230717	092400	805065200	191400	191800	191800	191400	76
559	20230717	092300	790492700	191800	191800	192400	191700	828
560	20230717	092200	631451700	192100	192200	192200	192100	66
561	20230717	092100	618771000	192100	191400	192100	191400	219
562	20230717	092000	576780200	191400	191100	191400	191000	203
563	20230717	091900	537940300	191100	191000	191200	191000	91
564	20230717	091800	520551200	191000	191300	191300	191000	84
565	20230717	091700	504493400	191200	191100	191300	191100	60
566	20230717	091600	493017600	191100	190900	191100	190900	26
567	20230717	091500	488052600	190900	191000	191000	190900	24
568	20230717	091400	483469500	191000	191100	191200	191000	32
569	20230717	091300	477355000	191000	191200	191200	190500	202
570	20230717	091200	438779900	191400	191200	191400	191200	22
571	20230717	091100	434569300	191400	191200	191500	191200	52
572	20230717	091000	424620900	191200	190800	191300	190800	502
573	20230717	090900	328701900	190800	190700	190900	190700	190
574	20230717	090800	292449200	190700	190900	190900	190200	540
575	20230717	090700	189546200	191000	191200	191700	191000	271
576	20230717	090600	137741800	191200	191200	191200	191100	159
577	20230717	090500	107341100	191300	192200	192200	191300	113
578	20230717	090400	85679700	192300	192300	192300	192300	6
579	20230717	090300	84525900	192300	192000	192300	192000	46
580	20230717	090200	75688900	191900	191700	191900	191700	38
581	20230717	090100	68399000	191700	191200	191900	191200	89
582	20230717	090000	51356800	191300	190900	191300	190900	269