KissMeData/004170/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184100	7988611200	190000	190000	190000	190000	1768
3	20230719	184000	7988611200	190000	190000	190000	190000	0
4	20230719	183900	7988611200	190000	190000	190000	190000	0
5	20230719	183800	7988611200	190000	190000	190000	190000	0
6	20230719	183700	7988611200	190000	190000	190000	190000	0
7	20230719	183600	7988611200	190000	190000	190000	190000	0
8	20230719	183500	7988611200	190000	190000	190000	190000	0
9	20230719	183400	7988611200	190000	190000	190000	190000	0
10	20230719	183300	7988611200	190000	190000	190000	190000	0
11	20230719	183200	7988611200	190000	190000	190000	190000	0
12	20230719	183100	7988611200	190000	190000	190000	190000	0
13	20230719	183000	7988611200	190000	190000	190000	190000	0
14	20230719	182900	7988611200	190000	190000	190000	190000	0
15	20230719	182800	7988611200	190000	190000	190000	190000	0
16	20230719	182700	7988611200	190000	190000	190000	190000	0
17	20230719	182600	7988611200	190000	190000	190000	190000	0
18	20230719	182500	7988611200	190000	190000	190000	190000	0
19	20230719	182400	7988611200	190000	190000	190000	190000	0
20	20230719	182300	7988611200	190000	190000	190000	190000	0
21	20230719	182200	7988611200	190000	190000	190000	190000	0
22	20230719	182100	7988611200	190000	190000	190000	190000	0
23	20230719	182000	7988611200	190000	190000	190000	190000	0
24	20230719	181900	7988611200	190000	190000	190000	190000	0
25	20230719	181800	7988611200	190000	190000	190000	190000	0
26	20230719	181700	7988611200	190000	190000	190000	190000	0
27	20230719	181600	7988611200	190000	190000	190000	190000	0
28	20230719	181500	7988611200	190000	190000	190000	190000	0
29	20230719	181400	7988611200	190000	190000	190000	190000	0
30	20230719	181300	7988611200	190000	190000	190000	190000	0
31	20230719	181200	7988611200	190000	190000	190000	190000	0
32	20230719	181100	7988611200	190000	190000	190000	190000	1768
33	20230719	181000	7988611200	190000	190000	190000	190000	0
34	20230719	180900	7988611200	190000	190000	190000	190000	0
35	20230719	180800	7988611200	190000	190000	190000	190000	0
36	20230719	180700	7988611200	190000	190000	190000	190000	0
37	20230719	180600	7988611200	190000	190000	190000	190000	0
38	20230719	180500	7988611200	190000	190000	190000	190000	0
39	20230719	180400	7988611200	190000	190000	190000	190000	0
40	20230719	180300	7988611200	190000	190000	190000	190000	0
41	20230719	180200	7988611200	190000	190000	190000	190000	0
42	20230719	180100	7988611200	190000	190000	190000	190000	0
43	20230719	180000	7988611200	190000	190000	190000	190000	0
44	20230719	175900	7988611200	190000	190000	190000	190000	0
45	20230719	175800	7988611200	190000	190000	190000	190000	0
46	20230719	175700	7988611200	190000	190000	190000	190000	0
47	20230719	175600	7988611200	190000	190000	190000	190000	0
48	20230719	175500	7988611200	190000	190000	190000	190000	0
49	20230719	175400	7988611200	190000	190000	190000	190000	0
50	20230719	175300	7988611200	190000	190000	190000	190000	0
51	20230719	175200	7988611200	190000	190000	190000	190000	0
52	20230719	175100	7988611200	190000	190000	190000	190000	0
53	20230719	175000	7988611200	190000	190000	190000	190000	0
54	20230719	174900	7988611200	190000	190000	190000	190000	0
55	20230719	174800	7988611200	190000	190000	190000	190000	0
56	20230719	174700	7988611200	190000	190000	190000	190000	0
57	20230719	174600	7988611200	190000	190000	190000	190000	0
58	20230719	174500	7988611200	190000	190000	190000	190000	0
59	20230719	174400	7988611200	190000	190000	190000	190000	0
60	20230719	174300	7988611200	190000	190000	190000	190000	0
61	20230719	174200	7988611200	190000	190000	190000	190000	0
62	20230719	174100	7988611200	190000	190000	190000	190000	1768
63	20230719	174000	7988611200	190000	190000	190000	190000	0
64	20230719	173900	7988611200	190000	190000	190000	190000	0
65	20230719	173800	7988611200	190000	190000	190000	190000	0
66	20230719	173700	7988611200	190000	190000	190000	190000	0
67	20230719	173600	7988611200	190000	190000	190000	190000	0
68	20230719	173500	7988611200	190000	190000	190000	190000	0
69	20230719	173400	7988611200	190000	190000	190000	190000	0
70	20230719	173300	7988611200	190000	190000	190000	190000	0
71	20230719	173200	7988611200	190000	190000	190000	190000	0
72	20230719	173100	7988611200	190000	190000	190000	190000	0
73	20230719	173000	7988611200	190000	190000	190000	190000	0
74	20230719	172900	7988611200	190000	190000	190000	190000	0
75	20230719	172800	7988611200	190000	190000	190000	190000	0
76	20230719	172700	7988611200	190000	190000	190000	190000	0
77	20230719	172600	7988611200	190000	190000	190000	190000	0
78	20230719	172500	7988611200	190000	190000	190000	190000	0
79	20230719	172400	7988611200	190000	190000	190000	190000	0
80	20230719	172300	7988611200	190000	190000	190000	190000	0
81	20230719	172200	7988611200	190000	190000	190000	190000	0
82	20230719	172100	7988611200	190000	190000	190000	190000	0
83	20230719	172000	7988611200	190000	190000	190000	190000	0
84	20230719	171900	7988611200	190000	190000	190000	190000	0
85	20230719	171800	7988611200	190000	190000	190000	190000	0
86	20230719	171700	7988611200	190000	190000	190000	190000	0
87	20230719	171600	7988611200	190000	190000	190000	190000	0
88	20230719	171500	7988611200	190000	190000	190000	190000	0
89	20230719	171400	7988611200	190000	190000	190000	190000	0
90	20230719	171300	7988611200	190000	190000	190000	190000	0
91	20230719	171200	7988611200	190000	190000	190000	190000	0
92	20230719	171100	7988611200	190000	190000	190000	190000	1768
93	20230719	171000	7988611200	190000	190000	190000	190000	0
94	20230719	170900	7988611200	190000	190000	190000	190000	0
95	20230719	170800	7988611200	190000	190000	190000	190000	0
96	20230719	170700	7988611200	190000	190000	190000	190000	0
97	20230719	170600	7988611200	190000	190000	190000	190000	0
98	20230719	170500	7988611200	190000	190000	190000	190000	0
99	20230719	170400	7988611200	190000	190000	190000	190000	0
100	20230719	170300	7988611200	190000	190000	190000	190000	0
101	20230719	170200	7988611200	190000	190000	190000	190000	0
102	20230719	170100	7988611200	190000	190000	190000	190000	0
103	20230719	170000	7988611200	190000	190000	190000	190000	0
104	20230719	165900	7988611200	190000	190000	190000	190000	0
105	20230719	165800	7988611200	190000	190000	190000	190000	0
106	20230719	165700	7988611200	190000	190000	190000	190000	0
107	20230719	165600	7988611200	190000	190000	190000	190000	0
108	20230719	165500	7988611200	190000	190000	190000	190000	0
109	20230719	165400	7988611200	190000	190000	190000	190000	0
110	20230719	165300	7988611200	190000	190000	190000	190000	0
111	20230719	165200	7988611200	190000	190000	190000	190000	0
112	20230719	165100	7988611200	190000	190000	190000	190000	0
113	20230719	165000	7988611200	190000	190000	190000	190000	0
114	20230719	164900	7988611200	190000	190000	190000	190000	0
115	20230719	164800	7988611200	190000	190000	190000	190000	0
116	20230719	164700	7988611200	190000	190000	190000	190000	0
117	20230719	164600	7988611200	190000	190000	190000	190000	0
118	20230719	164500	7988611200	190000	190000	190000	190000	0
119	20230719	164400	7988611200	190000	190000	190000	190000	0
120	20230719	164300	7988611200	190000	190000	190000	190000	0
121	20230719	164200	7988611200	190000	190000	190000	190000	0
122	20230719	164100	7988611200	190000	190000	190000	190000	1768
123	20230719	164000	7988611200	190000	190000	190000	190000	0
124	20230719	163900	7988611200	190000	190000	190000	190000	0
125	20230719	163800	7988611200	190000	190000	190000	190000	0
126	20230719	163700	7988611200	190000	190000	190000	190000	0
127	20230719	163600	7988611200	190000	190000	190000	190000	0
128	20230719	163500	7988611200	190000	190000	190000	190000	0
129	20230719	163400	7988611200	190000	190000	190000	190000	0
130	20230719	163300	7988611200	190000	190000	190000	190000	0
131	20230719	163200	7988611200	190000	190000	190000	190000	0
132	20230719	163100	7988611200	190000	190000	190000	190000	0
133	20230719	163000	7988611200	190000	190000	190000	190000	0
134	20230719	162900	7988611200	190000	190000	190000	190000	0
135	20230719	162800	7988611200	190000	190000	190000	190000	0
136	20230719	162700	7988611200	190000	190000	190000	190000	0
137	20230719	162600	7988611200	190000	190000	190000	190000	0
138	20230719	162500	7988611200	190000	190000	190000	190000	0
139	20230719	162400	7988611200	190000	190000	190000	190000	0
140	20230719	162300	7988611200	190000	190000	190000	190000	0
141	20230719	162200	7988611200	190000	190000	190000	190000	0
142	20230719	162100	7988611200	190000	190000	190000	190000	0
143	20230719	162000	7988611200	190000	190000	190000	190000	0
144	20230719	161900	7988611200	190000	190000	190000	190000	0
145	20230719	161800	7988611200	190000	190000	190000	190000	0
146	20230719	161700	7988611200	190000	190000	190000	190000	0
147	20230719	161600	7988611200	190000	190000	190000	190000	0
148	20230719	161500	7988611200	190000	190000	190000	190000	0
149	20230719	161400	7988611200	190000	190000	190000	190000	0
150	20230719	161300	7988611200	190000	190000	190000	190000	0
151	20230719	161200	7988611200	190000	190000	190000	190000	0
152	20230719	161100	7988611200	190000	190000	190000	190000	1768
153	20230719	161000	7988611200	190000	190000	190000	190000	0
154	20230719	160900	7988611200	190000	190000	190000	190000	0
155	20230719	160800	7988611200	190000	190000	190000	190000	0
156	20230719	160700	7988611200	190000	190000	190000	190000	0
157	20230719	160600	7988611200	190000	190000	190000	190000	0
158	20230719	160500	7988611200	190000	190000	190000	190000	0
159	20230719	160400	7988611200	190000	190000	190000	190000	0
160	20230719	160300	7988611200	190000	190000	190000	190000	0
161	20230719	160200	7988611200	190000	190000	190000	190000	0
162	20230719	160100	7988611200	190000	190000	190000	190000	0
163	20230719	160000	7988611200	190000	190000	190000	190000	0
164	20230719	155900	7988611200	190000	190000	190000	190000	0
165	20230719	155800	7988611200	190000	190000	190000	190000	0
166	20230719	155700	7988611200	190000	190000	190000	190000	0
167	20230719	155600	7988611200	190000	190000	190000	190000	0
168	20230719	155500	7988611200	190000	190000	190000	190000	0
169	20230719	155400	7988611200	190000	190000	190000	190000	0
170	20230719	155300	7988611200	190000	190000	190000	190000	0
171	20230719	155200	7988611200	190000	190000	190000	190000	0
172	20230719	155100	7988611200	190000	190000	190000	190000	0
173	20230719	155000	7988611200	190000	190000	190000	190000	0
174	20230719	154900	7988611200	190000	190000	190000	190000	0
175	20230719	154800	7988611200	190000	190000	190000	190000	0
176	20230719	154700	7988611200	190000	190000	190000	190000	0
177	20230719	154600	7988611200	190000	190000	190000	190000	0
178	20230719	154500	7988611200	190000	190000	190000	190000	0
179	20230719	154400	7988611200	190000	190000	190000	190000	0
180	20230719	154300	7988611200	190000	190000	190000	190000	0
181	20230719	154200	7988611200	190000	190000	190000	190000	0
182	20230719	154100	7988611200	190000	190000	190000	190000	1768
183	20230719	154000	7988611200	190000	190000	190000	190000	0
184	20230719	153900	7988611200	190000	190000	190000	190000	0
185	20230719	153800	7988611200	190000	190000	190000	190000	0
186	20230719	153700	7988611200	190000	190000	190000	190000	0
187	20230719	153600	7988611200	190000	190000	190000	190000	0
188	20230719	153500	7988611200	190000	190000	190000	190000	0
189	20230719	153400	7988611200	190000	190000	190000	190000	0
190	20230719	153300	7988611200	190000	190000	190000	190000	0
191	20230719	153200	7988611200	190000	190000	190000	190000	0
192	20230719	153100	7988611200	190000	190000	190000	190000	0
193	20230719	153000	7988611200	190000	190000	190000	190000	1768
194	20230719	152900	7652691200	190000	190000	190000	190000	0
195	20230719	152800	7652691200	190000	190000	190000	190000	0
196	20230719	152700	7652691200	190000	190000	190000	190000	0
197	20230719	152600	7652691200	190000	190000	190000	190000	0
198	20230719	152500	7652691200	190000	190000	190000	190000	0
199	20230719	152400	7652691200	190000	190000	190000	190000	0
200	20230719	152300	7652691200	190000	190000	190000	190000	0
201	20230719	152200	7652691200	190000	190000	190000	190000	0
202	20230719	152100	7652691200	190000	190000	190000	190000	0
203	20230719	152000	7652691200	190000	190000	190000	190000	0
204	20230719	151900	7652691200	190000	190000	190000	189900	100
205	20230719	151800	7633691300	190000	189900	190000	189900	59
206	20230719	151700	7622481500	190000	190000	190000	189900	66
207	20230719	151600	7609942700	190000	190000	190000	189900	38
208	20230719	151500	7602722800	189900	190000	190000	189900	595
209	20230719	151400	7489673400	190000	190100	190100	190000	150
210	20230719	151300	7461165700	190000	190100	190100	190000	258
211	20230719	151200	7412140400	190000	190100	190100	190000	35
212	20230719	151100	7405488100	190000	190100	190100	190000	8
213	20230719	151000	7403967600	190000	190100	190100	190000	97
214	20230719	150900	7385534500	190000	190000	190000	189900	134
215	20230719	150800	7360074800	190000	190000	190000	189900	36
216	20230719	150700	7353235200	189900	190000	190000	189900	62
217	20230719	150600	7341457600	189900	189900	189900	189900	2
218	20230719	150500	7341077800	190000	190100	190200	190000	493
219	20230719	150400	7247394700	190100	190000	190100	190000	113
220	20230719	150300	7225913600	190000	189900	190100	189800	358
221	20230719	150200	7157925700	189800	189900	189900	189800	65
222	20230719	150100	7145584400	189800	190000	190000	189800	414
223	20230719	150000	7066963400	189900	189900	190000	189900	69
224	20230719	145900	7053857400	190000	190000	190100	189900	251
225	20230719	145800	7006175500	190000	190000	190100	190000	74
226	20230719	145700	6992113600	190000	190000	190000	189900	85
227	20230719	145600	6975967200	189900	190000	190000	189900	200
228	20230719	145500	6937968600	190000	190000	190100	190000	67
229	20230719	145400	6925236700	190000	190000	190000	189900	78
230	20230719	145300	6910417400	190000	189900	190000	189900	61
231	20230719	145200	6898831200	189900	190000	190000	189900	40
232	20230719	145100	6891233000	190000	189900	190000	189900	304
233	20230719	145000	6833475100	189900	189900	190000	189900	72
234	20230719	144900	6819799900	189900	189900	189900	189900	178
235	20230719	144800	6785997700	189900	190000	190100	189900	214
236	20230719	144700	6745335900	190000	190100	190100	190000	44
237	20230719	144600	6736973600	190000	190000	190100	190000	108
238	20230719	144500	6716453500	190000	190000	190100	190000	61
239	20230719	144400	6704861500	190000	190000	190000	190000	26
240	20230719	144300	6699921500	190100	190000	190100	190000	53
241	20230719	144200	6689849200	190000	190100	190100	190000	42
242	20230719	144100	6681867200	190000	190000	190100	190000	33
243	20230719	144000	6675596100	190000	190100	190200	190000	133
244	20230719	143900	6650318000	190100	190200	190200	190100	253
245	20230719	143800	6602201600	190200	190200	190300	190200	65
246	20230719	143700	6589836700	190200	190300	190300	190200	32
247	20230719	143600	6583748100	190300	190100	190300	190100	115
248	20230719	143500	6561879100	190200	190200	190200	190100	39
249	20230719	143400	6554462600	190100	190100	190100	190000	110
250	20230719	143300	6533552600	190100	190000	190100	190000	65
251	20230719	143200	6521198800	190000	190100	190100	190000	57
252	20230719	143100	6510366800	190000	190100	190100	190000	39
253	20230719	143000	6502956500	190100	190100	190100	190000	39
254	20230719	142900	6495543700	190000	190100	190100	190000	376
255	20230719	142800	6424072600	190100	190100	190200	190100	72
256	20230719	142700	6410382300	190200	190100	190200	190100	131
257	20230719	142600	6385466800	190100	190100	190200	190100	38
258	20230719	142500	6378242900	190100	190100	190200	190100	36
259	20230719	142400	6371397400	190200	190200	190200	190100	41
260	20230719	142300	6363603000	190200	190100	190200	190100	50
261	20230719	142200	6354094600	190200	190100	190200	190100	48
262	20230719	142100	6344965400	190100	190200	190200	190100	63
263	20230719	142000	6332988600	190100	190300	190300	190100	159
264	20230719	141900	6302740700	190300	190300	190400	190300	82
265	20230719	141800	6287135900	190400	190300	190400	190300	90
266	20230719	141700	6270006800	190300	190500	190500	190300	98
267	20230719	141600	6251345500	190500	190400	190500	190400	50
268	20230719	141500	6241825300	190400	190500	190500	190400	20
269	20230719	141400	6238015400	190500	190500	190500	190400	41
270	20230719	141300	6230208500	190500	190400	190500	190400	23
271	20230719	141200	6225827400	190400	190400	190500	190400	55
272	20230719	141100	6215353500	190400	190500	190500	190400	46
273	20230719	141000	6206591800	190600	190800	190800	190500	162
274	20230719	140900	6175722900	190600	190800	190800	190600	494
275	20230719	140800	6081535000	190800	190800	190800	190700	54
276	20230719	140700	6071234300	190800	190800	190800	190700	43
277	20230719	140600	6063031900	190700	190800	190800	190700	5
278	20230719	140500	6062078200	190700	190600	190800	190600	59
279	20230719	140400	6050827500	190700	190700	190700	190600	46
280	20230719	140300	6042058300	190700	190700	190700	190600	31
281	20230719	140200	6036146800	190700	190700	190700	190600	72
282	20230719	140100	6022419700	190700	190600	190700	190600	30
283	20230719	140000	6016698800	190700	190700	190700	190600	51
284	20230719	135900	6006974700	190600	190600	190700	190600	51
285	20230719	135800	5997252200	190600	190700	190700	190600	167
286	20230719	135700	5965407100	190700	190700	190700	190700	40
287	20230719	135600	5957779100	190700	190700	190700	190600	29
288	20230719	135500	5952249900	190600	190600	190700	190600	43
289	20230719	135400	5944051300	190700	190700	190700	190700	24
290	20230719	135300	5939474500	190700	190700	190700	190600	52
291	20230719	135200	5929558500	190600	190700	190700	190600	62
292	20230719	135100	5917738000	190600	190700	190700	190600	23
293	20230719	135000	5913353200	190700	190700	190700	190700	31
294	20230719	134900	5907441500	190600	190700	190700	190600	146
295	20230719	134800	5879613100	190700	190700	190700	190600	84
296	20230719	134700	5863595400	190600	190700	190700	190600	38
297	20230719	134600	5856348900	190600	190700	190700	190600	19
298	20230719	134500	5852727200	190600	190700	190700	190600	23
299	20230719	134400	5848341300	190600	190700	190700	190600	25
300	20230719	134300	5843575500	190600	190700	190700	190600	105
301	20230719	134200	5823559000	190700	190700	190700	190600	58
302	20230719	134100	5812498600	190700	190700	190700	190600	37
303	20230719	134000	5805442900	190700	190700	190700	190600	53
304	20230719	133900	5795338200	190700	190700	190700	190700	277
305	20230719	133800	5742514300	190800	190800	190800	190800	51
306	20230719	133700	5732783500	190700	190800	190800	190700	43
307	20230719	133600	5724580600	190700	190700	190700	190700	15
308	20230719	133500	5721720100	190700	190800	190800	190700	24
309	20230719	133400	5717141000	190700	190800	190800	190700	27
310	20230719	133300	5711990800	190800	190800	190800	190800	18
311	20230719	133200	5708556400	190700	190800	190800	190700	30
312	20230719	133100	5702833500	190700	190700	190800	190700	48
313	20230719	133000	5693679800	190700	190700	190700	190600	87
314	20230719	132900	5677089200	190600	190600	190600	190600	5
315	20230719	132800	5676136200	190600	190400	190600	190400	429
316	20230719	132700	5594409200	190400	190500	190500	190400	48
317	20230719	132600	5585266300	190400	190500	190500	190400	22
318	20230719	132500	5581076900	190400	190500	190500	190400	70
319	20230719	132400	5567746100	190500	190500	190500	190400	34
320	20230719	132300	5561271300	190400	190500	190500	190400	40
321	20230719	132200	5553652300	190400	190500	190500	190400	55
322	20230719	132100	5543177000	190400	190400	190400	190400	9
323	20230719	132000	5541463400	190500	190400	190500	190400	47
324	20230719	131900	5532512300	190400	190400	190400	190400	13
325	20230719	131800	5530037100	190400	190500	190500	190400	36
326	20230719	131700	5523180600	190500	190500	190500	190500	23
327	20230719	131600	5518799100	190400	190500	190500	190400	26
328	20230719	131500	5513848500	190400	190400	190500	190400	58
329	20230719	131400	5502803500	190400	190400	190400	190400	62
330	20230719	131300	5490998700	190400	190400	190400	190300	48
331	20230719	131200	5481861000	190400	190400	190400	190300	245
332	20230719	131100	5435213100	190300	190400	190400	190300	5
333	20230719	131000	5434261200	190300	190400	190400	190300	39
334	20230719	130900	5426837000	190300	190400	190400	190300	13
335	20230719	130800	5424362400	190300	190300	190400	190300	31
336	20230719	130700	5418461200	190300	190400	190400	190300	33
337	20230719	130600	5412179100	190300	190300	190300	190300	116
338	20230719	130500	5390104300	190300	190300	190400	190300	37
339	20230719	130400	5383061300	190300	190300	190400	190300	37
340	20230719	130300	5376019800	190400	190300	190400	190300	35
341	20230719	130200	5369356800	190300	190300	190400	190300	158
342	20230719	130100	5339287500	190400	190400	190400	190300	14
343	20230719	130000	5336622900	190300	190300	190400	190300	33
344	20230719	125900	5330341100	190300	190300	190300	190300	5
345	20230719	125800	5329389600	190300	190300	190400	190300	72
346	20230719	125700	5315686200	190400	190400	190400	190400	31
347	20230719	125600	5309783800	190300	190300	190300	190300	17
348	20230719	125500	5306548700	190300	190500	190600	190300	383
349	20230719	125400	5233599400	190600	190600	190600	190500	46
350	20230719	125300	5224832300	190600	190500	190600	190500	31
351	20230719	125200	5218923800	190600	190500	190600	190500	72
352	20230719	125100	5205203700	190600	190600	190600	190600	8
353	20230719	125000	5203678900	190600	190500	190600	190500	25
354	20230719	124900	5198914100	190500	190500	190500	190500	10
355	20230719	124800	5197009100	190600	190600	190600	190500	57
356	20230719	124700	5186147100	190600	190600	190600	190500	34
357	20230719	124600	5179667900	190500	190500	190500	190500	11
358	20230719	124500	5177572400	190500	190500	190500	190400	33
359	20230719	124400	5171286100	190400	190500	190500	190400	48
360	20230719	124300	5162143500	190500	190500	190500	190400	45
361	20230719	124200	5153572000	190400	190500	190500	190400	40
362	20230719	124100	5145952200	190400	190500	190500	190400	16
363	20230719	124000	5142904800	190400	190400	190500	190400	55
364	20230719	123900	5132429700	190500	190500	190500	190500	7
365	20230719	123800	5131096200	190500	190400	190500	190400	31
366	20230719	123700	5125191000	190400	190500	190500	190400	37
367	20230719	123600	5118142600	190400	190500	190500	190400	63
368	20230719	123500	5106143300	190400	190400	190500	190400	24
369	20230719	123400	5101571800	190500	190400	190500	190400	11
370	20230719	123300	5099477100	190400	190400	190400	190400	97
371	20230719	123200	5081008300	190300	190400	190400	190200	49
372	20230719	123100	5071681400	190200	190300	190300	190200	65
373	20230719	123000	5059312000	190200	190300	190300	190200	36
374	20230719	122900	5052462400	190300	190300	190300	190200	3
375	20230719	122800	5051891600	190200	190300	190300	190200	35
376	20230719	122700	5045232300	190300	190300	190400	190300	94
377	20230719	122600	5027342200	190300	190300	190300	190300	3
378	20230719	122500	5026771300	190400	190300	190400	190300	27
379	20230719	122400	5021630700	190300	190300	190400	190300	34
380	20230719	122300	5015160100	190300	190400	190400	190300	32
381	20230719	122200	5009067600	190400	190400	190400	190400	74
382	20230719	122100	4994978000	190400	190400	190500	190400	15
383	20230719	122000	4992121700	190400	190500	190500	190400	220
384	20230719	121900	4950221300	190400	190400	190400	190400	2
385	20230719	121800	4949840500	190400	190300	190500	190300	129
386	20230719	121700	4925284900	190300	190300	190300	190200	34
387	20230719	121600	4918815800	190300	190200	190300	190200	43
388	20230719	121500	4910636900	190200	190200	190300	190200	50
389	20230719	121400	4901124600	190200	190200	190300	190200	23
390	20230719	121300	4896749600	190300	190200	190300	190200	39
391	20230719	121200	4889329600	190200	190300	190300	190200	70
392	20230719	121100	4876013600	190200	190300	190300	190200	22
393	20230719	121000	4871828700	190300	190300	190300	190200	37
394	20230719	120900	4864788500	190200	190200	190200	190200	32
395	20230719	120800	4858702100	190300	190300	190300	190200	75
396	20230719	120700	4844431900	190200	190300	190300	190200	43
397	20230719	120600	4836250900	190200	190200	190200	190200	25
398	20230719	120500	4831495900	190200	190300	190300	190200	41
399	20230719	120400	4823695800	190200	190200	190300	190200	33
400	20230719	120300	4817418800	190300	190200	190300	190200	44
401	20230719	120200	4809048200	190200	190300	190300	190200	25
402	20230719	120100	4804291300	190200	190300	190300	190200	100
403	20230719	120000	4785262500	190300	190300	190400	190300	59
404	20230719	115900	4774032900	190300	190300	190300	190300	10
405	20230719	115800	4772129900	190300	190400	190400	190300	36
406	20230719	115700	4765276800	190300	190300	190400	190300	57
407	20230719	115600	4754427200	190300	190400	190400	190300	78
408	20230719	115500	4739583600	190300	190200	190400	190200	96
409	20230719	115400	4721315000	190300	190200	190300	190200	27
410	20230719	115300	4716179200	190200	190200	190300	190200	31
411	20230719	115200	4710281100	190200	190400	190400	190200	30
412	20230719	115100	4704571200	190400	190300	190400	190200	202
413	20230719	115000	4666132500	190400	190300	190400	190300	28
414	20230719	114900	4660801900	190400	190400	190400	190400	17
415	20230719	114800	4657565100	190400	190300	190400	190300	111
416	20230719	114700	4636439200	190300	190400	190400	190300	32
417	20230719	114600	4630347800	190300	190300	190300	190300	5
418	20230719	114500	4629396300	190300	190300	190400	190300	104
419	20230719	114400	4609603200	190300	190300	190400	190300	25
420	20230719	114300	4604845300	190300	190300	190400	190300	41
421	20230719	114200	4597041100	190300	190400	190400	190200	40
422	20230719	114100	4589428100	190200	190300	190400	190200	14
423	20230719	114000	4586764300	190200	190200	190300	190200	32
424	20230719	113900	4580675900	190300	190400	190400	190300	48
425	20230719	113800	4571540300	190400	190300	190400	190300	131
426	20230719	113700	4546607600	190200	190300	190400	190200	91
427	20230719	113600	4529290200	190300	190300	190300	190300	29
428	20230719	113500	4523771500	190400	190400	190400	190400	215
429	20230719	113400	4482835500	190500	190400	190500	190400	12
430	20230719	113300	4480550100	190500	190500	190500	190400	46
431	20230719	113200	4471788400	190500	190600	190600	190500	37
432	20230719	113100	4464736700	190600	190300	190600	190300	47
433	20230719	113000	4455785000	190300	190400	190500	190300	34
434	20230719	112900	4449309800	190400	190400	190400	190200	24
435	20230719	112800	4444741700	190400	190500	190500	190400	66
436	20230719	112700	4432170000	190200	190500	190600	190200	341
437	20230719	112600	4367252000	190600	190300	190600	190300	14
438	20230719	112500	4364583900	190600	190600	190600	190300	220
439	20230719	112400	4322711900	190500	190600	190600	190300	198
440	20230719	112300	4285011200	190700	190600	190700	190600	64
441	20230719	112200	4272810800	190700	190700	190700	190700	19
442	20230719	112100	4269187500	190400	190900	190900	190300	447
443	20230719	112000	4183937800	191000	191000	191000	191000	60
444	20230719	111900	4172477800	191000	190900	191000	190900	10
445	20230719	111800	4170568000	190900	190900	191000	190900	57
446	20230719	111700	4159684200	190900	190800	191000	190800	25
447	20230719	111600	4154912400	190900	190800	190900	190800	131
448	20230719	111500	4129904800	190800	190800	190900	190800	41
449	20230719	111400	4122079400	190900	190800	190900	190800	28
450	20230719	111300	4116736000	190800	190800	190900	190800	40
451	20230719	111200	4109102100	190800	190800	190900	190800	73
452	20230719	111100	4095169200	190800	190800	190900	190800	15
453	20230719	111000	4092306900	190800	190800	190800	190800	14
454	20230719	110900	4089635700	190800	191000	191000	190800	83
455	20230719	110800	4073798300	190900	191100	191100	190900	80
456	20230719	110700	4058518600	191000	190900	191000	190900	6
457	20230719	110600	4057372700	191000	191400	191400	191000	258
458	20230719	110500	4008036500	191300	191400	191400	191300	53
459	20230719	110400	3997894600	191400	191300	191400	191300	4
460	20230719	110300	3997129200	191300	191200	191400	191200	114
461	20230719	110200	3975319500	191200	191400	191400	191200	63
462	20230719	110100	3963265800	191300	191600	191700	191300	1068
463	20230719	110000	3758734000	191600	191700	191700	191600	52
464	20230719	105900	3748767000	191700	191600	191700	191600	43
465	20230719	105800	3740525800	191700	191600	191700	191600	122
466	20230719	105700	3717148300	191600	191700	191700	191600	416
467	20230719	105600	3637416800	191700	191700	191800	191700	187
468	20230719	105500	3601554200	191700	191700	191800	191700	40
469	20230719	105400	3593882900	191800	191700	191800	191700	104
470	20230719	105300	3573936200	191800	191900	192000	191800	326
471	20230719	105200	3511381600	192000	191900	192000	191900	134
472	20230719	105100	3485653900	191900	192000	192000	191900	59
473	20230719	105000	3474328700	191900	192000	192000	191900	41
474	20230719	104900	3466457800	192000	191900	192000	191900	39
475	20230719	104800	3458971900	192000	191900	192000	191900	33
476	20230719	104700	3452636100	192000	192000	192000	191900	88
477	20230719	104600	3435742200	192000	192000	192000	191900	32
478	20230719	104500	3429598400	192000	191900	192000	191900	44
479	20230719	104400	3421151700	191900	192000	192000	191900	79
480	20230719	104300	3405986100	192000	191900	192000	191900	28
481	20230719	104200	3400610600	192000	192000	192000	191900	25
482	20230719	104100	3395810800	191900	191800	191900	191800	346
483	20230719	104000	3329417500	191900	191900	191900	191800	43
484	20230719	103900	3321166100	191900	191800	191900	191800	97
485	20230719	103800	3302558600	191800	191700	191900	191700	145
486	20230719	103700	3274745800	191800	191800	191800	191700	40
487	20230719	103600	3267075200	191800	191700	191800	191700	170
488	20230719	103500	3234484200	191700	191700	191700	191600	57
489	20230719	103400	3223559800	191700	191700	191700	191600	42
490	20230719	103300	3215509200	191700	191700	191700	191600	42
491	20230719	103200	3207459200	191700	191800	191800	191600	104
492	20230719	103100	3187522200	191800	191800	191800	191700	33
493	20230719	103000	3181193100	191700	191700	191800	191700	33
494	20230719	102900	3174864500	191800	191900	191900	191800	153
495	20230719	102800	3145516900	191800	191700	191800	191700	51
496	20230719	102700	3135735300	191700	191800	191800	191700	74
497	20230719	102600	3121549400	191800	191800	191900	191700	417
498	20230719	102500	3041575000	191800	191700	191800	191700	65
499	20230719	102400	3029111500	191700	191700	191800	191700	43
500	20230719	102300	3020865000	191700	191700	191700	191600	285
501	20230719	102200	2966231600	191600	191700	191700	191600	205
502	20230719	102100	2926950200	191700	191600	191700	191600	31
503	20230719	102000	2921008800	191700	191600	191700	191600	75
504	20230719	101900	2906636600	191700	191600	191700	191600	42
505	20230719	101800	2898588200	191600	191600	191700	191600	123
506	20230719	101700	2875020300	191600	191700	191700	191500	297
507	20230719	101600	2818116300	191600	191600	191600	191500	190
508	20230719	101500	2781714300	191600	191600	191600	191600	28
509	20230719	101400	2776349500	191600	191600	191600	191500	51
510	20230719	101300	2766580300	191500	191500	191600	191500	91
511	20230719	101200	2749150500	191500	191600	191600	191500	131
512	20230719	101100	2724061200	191600	191600	191600	191500	158
513	20230719	101000	2693789400	191500	191700	191700	191400	241
514	20230719	100900	2647620700	191600	191500	191600	191500	286
515	20230719	100800	2592848100	191500	191300	191500	191300	335
516	20230719	100700	2528710100	191400	191400	191400	191400	41
517	20230719	100600	2520862700	191300	191300	191400	191300	77
518	20230719	100500	2506129000	191300	191400	191400	191300	211
519	20230719	100400	2465762200	191300	191200	191400	191200	208
520	20230719	100300	2425971800	191200	191200	191200	191200	20
521	20230719	100200	2422147800	191300	191300	191400	190900	54
522	20230719	100100	2411820300	191300	191400	191400	190800	220
523	20230719	100000	2369753100	191300	191300	191400	191300	99
524	20230719	095900	2350813100	191200	191200	191300	191200	46
525	20230719	095800	2342015400	191100	190900	191100	190900	643
526	20230719	095700	2219193200	190900	190900	191000	190800	103
527	20230719	095600	2199529400	191000	191000	191100	191000	234
528	20230719	095500	2154832500	191000	191000	191100	191000	54
529	20230719	095400	2144515500	191000	191100	191100	191000	26
530	20230719	095300	2139547200	191000	191400	191400	191000	196
531	20230719	095200	2102063600	191400	191400	191400	191300	115
532	20230719	095100	2080053100	191300	191300	191300	191200	68
533	20230719	095000	2067044800	191300	191400	191400	191300	114
534	20230719	094900	2045229300	191400	191400	191500	191400	330
535	20230719	094800	1982055800	191300	191200	191300	191200	800
536	20230719	094700	1829026100	191300	191200	191300	191100	240
537	20230719	094600	1783122700	191200	191100	191200	191100	99
538	20230719	094500	1764195400	191100	190900	191200	190900	85
539	20230719	094400	1747953400	190900	191000	191000	190900	155
540	20230719	094300	1718348900	190900	190900	191000	190900	38
541	20230719	094200	1711092300	190900	190800	190900	190800	91
542	20230719	094100	1693722400	190900	190600	190900	190500	1181
543	20230719	094000	1468490400	190600	190400	190600	190400	170
544	20230719	093900	1436102100	190500	190600	190600	190400	35
545	20230719	093800	1429434800	190500	190500	190700	190500	123
546	20230719	093700	1405993900	190600	190800	190800	190500	274
547	20230719	093600	1353731100	190800	190700	190800	190700	204
548	20230719	093500	1314812700	190700	190600	190700	190500	134
549	20230719	093400	1289271000	190500	190700	190900	190200	751
550	20230719	093300	1146116000	190700	190800	190900	190600	557
551	20230719	093200	1039892100	190800	190800	190800	190700	23
552	20230719	093100	1035504700	190700	190500	190800	190500	71
553	20230719	093000	1021970000	190600	189800	190600	189800	659
554	20230719	092900	896642800	189900	189800	189900	189700	66
555	20230719	092800	884115000	189700	189700	189800	189700	25
556	20230719	092700	879371300	189700	189800	189900	189700	180
557	20230719	092600	845207200	189800	189800	189900	189800	59
558	20230719	092500	834005400	189800	190000	190100	189800	231
559	20230719	092400	790114700	190000	190000	190100	190000	35
560	20230719	092300	783463600	190100	190000	190200	190000	316
561	20230719	092200	723407500	190000	189900	190000	189900	93
562	20230719	092100	705738100	189900	190000	190000	189900	245
563	20230719	092000	659191000	190100	190100	190100	190000	20
564	20230719	091900	655389700	190100	190100	190200	189900	632
565	20230719	091800	535276000	190200	190100	190200	190100	18
566	20230719	091700	531854000	190200	190000	190500	190000	236
567	20230719	091600	486960100	190200	189900	190300	189900	214
568	20230719	091500	446276300	190000	190100	190100	189900	31
569	20230719	091400	440384100	190100	190100	190200	189900	58
570	20230719	091300	429354800	190100	189800	190200	189600	609
571	20230719	091200	313761900	189800	190100	190100	189800	74
572	20230719	091100	299704000	190100	190000	190100	190000	104
573	20230719	091000	279939100	190100	190100	190100	190000	80
574	20230719	090900	264734000	190000	190100	190100	190000	68
575	20230719	090800	251809600	190200	190300	190400	190200	101
576	20230719	090700	232584200	190300	190300	190400	190300	39
577	20230719	090600	225161700	190400	190400	190500	190400	20
578	20230719	090500	221352800	190400	190100	190600	190100	549
579	20230719	090400	116852500	190200	190200	190300	190200	165
580	20230719	090300	85468800	190200	190100	190300	190000	93
581	20230719	090200	67787000	190100	190200	190300	190100	52
582	20230719	090100	57897200	190100	190100	190300	190000	79
583	20230719	090000	42877100	190300	189600	190300	189600	226