KissMeData/004170/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183900	5511270600	191000	191000	191000	191000	1083
3	20230721	183800	5511270600	191000	191000	191000	191000	0
4	20230721	183700	5511270600	191000	191000	191000	191000	0
5	20230721	183600	5511270600	191000	191000	191000	191000	0
6	20230721	183500	5511270600	191000	191000	191000	191000	0
7	20230721	183400	5511270600	191000	191000	191000	191000	0
8	20230721	183300	5511270600	191000	191000	191000	191000	0
9	20230721	183200	5511270600	191000	191000	191000	191000	0
10	20230721	183100	5511270600	191000	191000	191000	191000	0
11	20230721	183000	5511270600	191000	191000	191000	191000	0
12	20230721	182900	5511270600	191000	191000	191000	191000	0
13	20230721	182800	5511270600	191000	191000	191000	191000	0
14	20230721	182700	5511270600	191000	191000	191000	191000	0
15	20230721	182600	5511270600	191000	191000	191000	191000	0
16	20230721	182500	5511270600	191000	191000	191000	191000	0
17	20230721	182400	5511270600	191000	191000	191000	191000	0
18	20230721	182300	5511270600	191000	191000	191000	191000	0
19	20230721	182200	5511270600	191000	191000	191000	191000	0
20	20230721	182100	5511270600	191000	191000	191000	191000	0
21	20230721	182000	5511270600	191000	191000	191000	191000	0
22	20230721	181900	5511270600	191000	191000	191000	191000	0
23	20230721	181800	5511270600	191000	191000	191000	191000	0
24	20230721	181700	5511270600	191000	191000	191000	191000	0
25	20230721	181600	5511270600	191000	191000	191000	191000	0
26	20230721	181500	5511270600	191000	191000	191000	191000	0
27	20230721	181400	5511270600	191000	191000	191000	191000	0
28	20230721	181300	5511270600	191000	191000	191000	191000	0
29	20230721	181200	5511270600	191000	191000	191000	191000	0
30	20230721	181100	5511270600	191000	191000	191000	191000	0
31	20230721	181000	5511270600	191000	191000	191000	191000	0
32	20230721	180900	5511270600	191000	191000	191000	191000	1083
33	20230721	180800	5511270600	191000	191000	191000	191000	0
34	20230721	180700	5511270600	191000	191000	191000	191000	0
35	20230721	180600	5511270600	191000	191000	191000	191000	0
36	20230721	180500	5511270600	191000	191000	191000	191000	0
37	20230721	180400	5511270600	191000	191000	191000	191000	0
38	20230721	180300	5511270600	191000	191000	191000	191000	0
39	20230721	180200	5511270600	191000	191000	191000	191000	0
40	20230721	180100	5511270600	191000	191000	191000	191000	0
41	20230721	180000	5511270600	191000	191000	191000	191000	0
42	20230721	175900	5511270600	191000	191000	191000	191000	0
43	20230721	175800	5511270600	191000	191000	191000	191000	0
44	20230721	175700	5511270600	191000	191000	191000	191000	0
45	20230721	175600	5511270600	191000	191000	191000	191000	0
46	20230721	175500	5511270600	191000	191000	191000	191000	0
47	20230721	175400	5511270600	191000	191000	191000	191000	0
48	20230721	175300	5511270600	191000	191000	191000	191000	0
49	20230721	175200	5511270600	191000	191000	191000	191000	0
50	20230721	175100	5511270600	191000	191000	191000	191000	0
51	20230721	175000	5511270600	191000	191000	191000	191000	0
52	20230721	174900	5511270600	191000	191000	191000	191000	0
53	20230721	174800	5511270600	191000	191000	191000	191000	0
54	20230721	174700	5511270600	191000	191000	191000	191000	0
55	20230721	174600	5511270600	191000	191000	191000	191000	0
56	20230721	174500	5511270600	191000	191000	191000	191000	0
57	20230721	174400	5511270600	191000	191000	191000	191000	0
58	20230721	174300	5511270600	191000	191000	191000	191000	0
59	20230721	174200	5511270600	191000	191000	191000	191000	0
60	20230721	174100	5511270600	191000	191000	191000	191000	0
61	20230721	174000	5511270600	191000	191000	191000	191000	0
62	20230721	173900	5511270600	191000	191000	191000	191000	1083
63	20230721	173800	5511270600	191000	191000	191000	191000	0
64	20230721	173700	5511270600	191000	191000	191000	191000	0
65	20230721	173600	5511270600	191000	191000	191000	191000	0
66	20230721	173500	5511270600	191000	191000	191000	191000	0
67	20230721	173400	5511270600	191000	191000	191000	191000	0
68	20230721	173300	5511270600	191000	191000	191000	191000	0
69	20230721	173200	5511270600	191000	191000	191000	191000	0
70	20230721	173100	5511270600	191000	191000	191000	191000	0
71	20230721	173000	5511270600	191000	191000	191000	191000	0
72	20230721	172900	5511270600	191000	191000	191000	191000	0
73	20230721	172800	5511270600	191000	191000	191000	191000	0
74	20230721	172700	5511270600	191000	191000	191000	191000	0
75	20230721	172600	5511270600	191000	191000	191000	191000	0
76	20230721	172500	5511270600	191000	191000	191000	191000	0
77	20230721	172400	5511270600	191000	191000	191000	191000	0
78	20230721	172300	5511270600	191000	191000	191000	191000	0
79	20230721	172200	5511270600	191000	191000	191000	191000	0
80	20230721	172100	5511270600	191000	191000	191000	191000	0
81	20230721	172000	5511270600	191000	191000	191000	191000	0
82	20230721	171900	5511270600	191000	191000	191000	191000	0
83	20230721	171800	5511270600	191000	191000	191000	191000	0
84	20230721	171700	5511270600	191000	191000	191000	191000	0
85	20230721	171600	5511270600	191000	191000	191000	191000	0
86	20230721	171500	5511270600	191000	191000	191000	191000	0
87	20230721	171400	5511270600	191000	191000	191000	191000	0
88	20230721	171300	5511270600	191000	191000	191000	191000	0
89	20230721	171200	5511270600	191000	191000	191000	191000	0
90	20230721	171100	5511270600	191000	191000	191000	191000	0
91	20230721	171000	5511270600	191000	191000	191000	191000	0
92	20230721	170900	5511270600	191000	191000	191000	191000	1083
93	20230721	170800	5511270600	191000	191000	191000	191000	0
94	20230721	170700	5511270600	191000	191000	191000	191000	0
95	20230721	170600	5511270600	191000	191000	191000	191000	0
96	20230721	170500	5511270600	191000	191000	191000	191000	0
97	20230721	170400	5511270600	191000	191000	191000	191000	0
98	20230721	170300	5511270600	191000	191000	191000	191000	0
99	20230721	170200	5511270600	191000	191000	191000	191000	0
100	20230721	170100	5511270600	191000	191000	191000	191000	0
101	20230721	170000	5511270600	191000	191000	191000	191000	0
102	20230721	165900	5511270600	191000	191000	191000	191000	0
103	20230721	165800	5511270600	191000	191000	191000	191000	0
104	20230721	165700	5511270600	191000	191000	191000	191000	0
105	20230721	165600	5511270600	191000	191000	191000	191000	0
106	20230721	165500	5511270600	191000	191000	191000	191000	0
107	20230721	165400	5511270600	191000	191000	191000	191000	0
108	20230721	165300	5511270600	191000	191000	191000	191000	0
109	20230721	165200	5511270600	191000	191000	191000	191000	0
110	20230721	165100	5511270600	191000	191000	191000	191000	0
111	20230721	165000	5511270600	191000	191000	191000	191000	0
112	20230721	164900	5511270600	191000	191000	191000	191000	0
113	20230721	164800	5511270600	191000	191000	191000	191000	0
114	20230721	164700	5511270600	191000	191000	191000	191000	0
115	20230721	164600	5511270600	191000	191000	191000	191000	0
116	20230721	164500	5511270600	191000	191000	191000	191000	0
117	20230721	164400	5511270600	191000	191000	191000	191000	0
118	20230721	164300	5511270600	191000	191000	191000	191000	0
119	20230721	164200	5511270600	191000	191000	191000	191000	0
120	20230721	164100	5511270600	191000	191000	191000	191000	0
121	20230721	164000	5511270600	191000	191000	191000	191000	0
122	20230721	163900	5511270600	191000	191000	191000	191000	1083
123	20230721	163800	5511270600	191000	191000	191000	191000	0
124	20230721	163700	5511270600	191000	191000	191000	191000	0
125	20230721	163600	5511270600	191000	191000	191000	191000	0
126	20230721	163500	5511270600	191000	191000	191000	191000	0
127	20230721	163400	5511270600	191000	191000	191000	191000	0
128	20230721	163300	5511270600	191000	191000	191000	191000	0
129	20230721	163200	5511270600	191000	191000	191000	191000	0
130	20230721	163100	5511270600	191000	191000	191000	191000	0
131	20230721	163000	5511270600	191000	191000	191000	191000	0
132	20230721	162900	5511270600	191000	191000	191000	191000	0
133	20230721	162800	5511270600	191000	191000	191000	191000	0
134	20230721	162700	5511270600	191000	191000	191000	191000	0
135	20230721	162600	5511270600	191000	191000	191000	191000	0
136	20230721	162500	5511270600	191000	191000	191000	191000	0
137	20230721	162400	5511270600	191000	191000	191000	191000	0
138	20230721	162300	5511270600	191000	191000	191000	191000	0
139	20230721	162200	5511270600	191000	191000	191000	191000	0
140	20230721	162100	5511270600	191000	191000	191000	191000	0
141	20230721	162000	5511270600	191000	191000	191000	191000	0
142	20230721	161900	5511270600	191000	191000	191000	191000	0
143	20230721	161800	5511270600	191000	191000	191000	191000	0
144	20230721	161700	5511270600	191000	191000	191000	191000	0
145	20230721	161600	5511270600	191000	191000	191000	191000	0
146	20230721	161500	5511270600	191000	191000	191000	191000	0
147	20230721	161400	5511270600	191000	191000	191000	191000	0
148	20230721	161300	5511270600	191000	191000	191000	191000	0
149	20230721	161200	5511270600	191000	191000	191000	191000	0
150	20230721	161100	5511270600	191000	191000	191000	191000	0
151	20230721	161000	5511270600	191000	191000	191000	191000	0
152	20230721	160900	5511270600	191000	191000	191000	191000	1083
153	20230721	160800	5511270600	191000	191000	191000	191000	0
154	20230721	160700	5511270600	191000	191000	191000	191000	0
155	20230721	160600	5511270600	191000	191000	191000	191000	0
156	20230721	160500	5511270600	191000	191000	191000	191000	0
157	20230721	160400	5511270600	191000	191000	191000	191000	0
158	20230721	160300	5511270600	191000	191000	191000	191000	0
159	20230721	160200	5511270600	191000	191000	191000	191000	0
160	20230721	160100	5511270600	191000	191000	191000	191000	0
161	20230721	160000	5511270600	191000	191000	191000	191000	0
162	20230721	155900	5511270600	191000	191000	191000	191000	0
163	20230721	155800	5511270600	191000	191000	191000	191000	0
164	20230721	155700	5511270600	191000	191000	191000	191000	0
165	20230721	155600	5511270600	191000	191000	191000	191000	0
166	20230721	155500	5511270600	191000	191000	191000	191000	0
167	20230721	155400	5511270600	191000	191000	191000	191000	0
168	20230721	155300	5511270600	191000	191000	191000	191000	0
169	20230721	155200	5511270600	191000	191000	191000	191000	0
170	20230721	155100	5511270600	191000	191000	191000	191000	0
171	20230721	155000	5511270600	191000	191000	191000	191000	0
172	20230721	154900	5511270600	191000	191000	191000	191000	0
173	20230721	154800	5511270600	191000	191000	191000	191000	0
174	20230721	154700	5511270600	191000	191000	191000	191000	0
175	20230721	154600	5511270600	191000	191000	191000	191000	0
176	20230721	154500	5511270600	191000	191000	191000	191000	0
177	20230721	154400	5511270600	191000	191000	191000	191000	0
178	20230721	154300	5511270600	191000	191000	191000	191000	0
179	20230721	154200	5511270600	191000	191000	191000	191000	0
180	20230721	154100	5511270600	191000	191000	191000	191000	0
181	20230721	154000	5511270600	191000	191000	191000	191000	0
182	20230721	153900	5511270600	191000	191000	191000	191000	1083
183	20230721	153800	5511270600	191000	191000	191000	191000	0
184	20230721	153700	5511270600	191000	191000	191000	191000	0
185	20230721	153600	5511270600	191000	191000	191000	191000	0
186	20230721	153500	5511270600	191000	191000	191000	191000	0
187	20230721	153400	5511270600	191000	191000	191000	191000	0
188	20230721	153300	5511270600	191000	191000	191000	191000	0
189	20230721	153200	5511270600	191000	191000	191000	191000	0
190	20230721	153100	5511270600	191000	191000	191000	191000	0
191	20230721	153000	5511270600	191000	191000	191000	191000	1083
192	20230721	152900	5304417600	190700	190700	190700	190700	0
193	20230721	152800	5304417600	190700	190700	190700	190700	0
194	20230721	152700	5304417600	190700	190700	190700	190700	0
195	20230721	152600	5304417600	190700	190700	190700	190700	0
196	20230721	152500	5304417600	190700	190700	190700	190700	0
197	20230721	152400	5304417600	190700	190700	190700	190700	0
198	20230721	152300	5304417600	190700	190700	190700	190700	0
199	20230721	152200	5304417600	190700	190700	190700	190700	0
200	20230721	152100	5304417600	190700	190700	190700	190700	0
201	20230721	152000	5304417600	190700	190700	190700	190700	0
202	20230721	151900	5304417600	190700	190700	190700	190600	123
203	20230721	151800	5280961600	190700	190400	190700	190400	72
204	20230721	151700	5267236700	190600	190500	190600	190400	64
205	20230721	151600	5255042900	190500	190500	190700	190400	99
206	20230721	151500	5236172400	190500	190600	190600	190400	82
207	20230721	151400	5220550900	190600	190400	190600	190400	45
208	20230721	151300	5211977800	190500	190400	190600	190200	75
209	20230721	151200	5197701800	190200	190400	190400	190200	355
210	20230721	151100	5130168600	190500	190600	190700	190400	144
211	20230721	151000	5102735000	190600	190600	190700	190600	29
212	20230721	150900	5097205200	190600	190600	190700	190600	33
213	20230721	150800	5090914400	190600	190500	190600	190500	135
214	20230721	150700	5065194900	190600	190700	190800	190600	101
215	20230721	150600	5045939000	190700	190500	190700	190500	40
216	20230721	150500	5038316200	190600	190500	190600	190400	41
217	20230721	150400	5030505800	190600	190500	190600	190400	216
218	20230721	150300	4989358800	190500	190600	190600	190300	44
219	20230721	150200	4980976400	190500	190500	190600	190300	57
220	20230721	150100	4970116200	190400	190600	190600	190300	127
221	20230721	150000	4945919100	190500	190500	190600	190300	81
222	20230721	145900	4930493900	190500	190400	190600	190400	55
223	20230721	145800	4920018700	190400	190500	190600	190400	70
224	20230721	145700	4906685200	190500	190500	190700	190400	61
225	20230721	145600	4895061000	190600	190700	190700	190500	97
226	20230721	145500	4876576100	190700	190400	190700	190300	630
227	20230721	145400	4756609600	190400	190500	190600	190300	103
228	20230721	145300	4736992300	190500	190500	190600	190400	70
229	20230721	145200	4723656300	190600	190600	190700	190500	107
230	20230721	145100	4703266900	190600	190600	190700	190600	84
231	20230721	145000	4687254200	190600	190600	190700	190600	54
232	20230721	144900	4676960000	190600	190600	190700	190600	40
233	20230721	144800	4669335700	190600	190600	190700	190600	57
234	20230721	144700	4658469100	190600	190600	190700	190600	110
235	20230721	144600	4637500900	190600	190600	190700	190600	47
236	20230721	144500	4628542000	190600	190600	190700	190600	68
237	20230721	144400	4615578400	190600	190700	190700	190300	45
238	20230721	144300	4607005100	190600	190800	190800	190300	116
239	20230721	144200	4584900300	190400	190700	190900	190300	97
240	20230721	144100	4566411200	190700	190800	190900	190600	73
241	20230721	144000	4552485000	190500	190500	190700	190500	20
242	20230721	143900	4548674600	190900	190700	190900	190600	242
243	20230721	143800	4502523300	190700	190800	190800	190700	119
244	20230721	143700	4479819900	190900	190800	190900	190800	63
245	20230721	143600	4467797800	190900	190800	190900	190800	60
246	20230721	143500	4456346300	190800	190900	190900	190800	54
247	20230721	143400	4446038500	190900	190800	191000	190800	30
248	20230721	143300	4440311300	190900	190800	191000	190800	52
249	20230721	143200	4430386100	190900	190800	191000	190800	31
250	20230721	143100	4424468000	191000	190800	191000	190800	83
251	20230721	143000	4408622400	190800	190900	190900	190800	141
252	20230721	142900	4381716000	191000	191000	191000	190800	99
253	20230721	142800	4362817500	191000	190800	191000	190800	84
254	20230721	142700	4346780800	190800	190800	190900	190800	84
255	20230721	142600	4330746900	190800	190800	190900	190800	10
256	20230721	142500	4328838600	190800	190800	190900	190800	25
257	20230721	142400	4324066800	190800	190900	191000	190800	83
258	20230721	142300	4308219400	190900	190800	191000	190800	96
259	20230721	142200	4289894600	190900	190800	190900	190800	36
260	20230721	142100	4283023200	190800	190800	190900	190800	36
261	20230721	142000	4276151500	190800	190800	190900	190800	24
262	20230721	141900	4271571600	190800	190900	190900	190800	69
263	20230721	141800	4258400300	191000	190900	191000	190900	18
264	20230721	141700	4254963300	190900	190900	191000	190900	54
265	20230721	141600	4244652400	190900	190900	191000	190900	118
266	20230721	141500	4222124600	190900	190900	191000	190900	248
267	20230721	141400	4174779300	190900	190900	191000	190900	32
268	20230721	141300	4168668600	191000	191000	191000	190900	84
269	20230721	141200	4152625000	191000	191000	191100	191000	31
270	20230721	141100	4146703400	191000	191000	191100	191000	41
271	20230721	141000	4138872000	191000	191000	191100	190900	60
272	20230721	140900	4127410300	191000	191000	191000	191000	29
273	20230721	140800	4121871300	191000	191000	191000	190900	57
274	20230721	140700	4110984500	191000	191100	191100	191000	109
275	20230721	140600	4090163100	191000	191000	191100	191000	34
276	20230721	140500	4083667500	191000	191100	191100	191000	39
277	20230721	140400	4076216000	191100	191000	191100	190900	67
278	20230721	140300	4063419500	190900	190900	191000	190900	65
279	20230721	140200	4051005800	190900	190900	191000	190900	29
280	20230721	140100	4045467700	190900	190900	191000	190900	16
281	20230721	140000	4042412800	191000	190900	191000	190900	26
282	20230721	135900	4037447300	191000	191000	191000	190900	105
283	20230721	135800	4017393100	191000	191100	191100	191000	158
284	20230721	135700	3987206400	191100	191000	191200	191000	401
285	20230721	135600	3910573600	191000	191000	191100	191000	29
286	20230721	135500	3905032300	191000	191000	191100	191000	23
287	20230721	135400	3900637800	191100	191000	191100	191000	59
288	20230721	135300	3889364800	191000	191000	191100	191000	34
289	20230721	135200	3882868800	191100	191000	191100	191000	43
290	20230721	135100	3874655500	191100	191000	191100	191000	39
291	20230721	135000	3867204500	191000	191000	191100	191000	42
292	20230721	134900	3859179900	191100	191100	191100	191000	186
293	20230721	134800	3823653400	191000	191000	191100	191000	85
294	20230721	134700	3807415800	191000	191000	191100	191000	44
295	20230721	134600	3799009000	191000	191000	191100	191000	13
296	20230721	134500	3796525400	191000	191000	191100	191000	38
297	20230721	134400	3789265000	191000	191100	191100	191000	49
298	20230721	134300	3779902300	191000	191100	191100	191000	49
299	20230721	134200	3770542800	191100	191000	191100	191000	38
300	20230721	134100	3763281600	191000	191100	191100	191000	25
301	20230721	134000	3758505300	191100	191000	191100	191000	64
302	20230721	133900	3746278800	191000	191000	191100	191000	28
303	20230721	133800	3740929200	191100	191200	191200	191100	163
304	20230721	133700	3709779100	191200	191100	191200	191100	135
305	20230721	133600	3683978300	191100	191100	191200	191100	40
306	20230721	133500	3676331100	191100	191100	191100	191100	94
307	20230721	133400	3658367700	191100	191100	191200	191100	41
308	20230721	133300	3650529500	191100	191100	191200	191100	44
309	20230721	133200	3642118800	191200	191100	191200	191100	54
310	20230721	133100	3631798800	191100	191100	191200	191100	34
311	20230721	133000	3625298400	191100	191100	191200	191100	36
312	20230721	132900	3618416400	191100	191000	191200	191000	30
313	20230721	132800	3612683500	191000	191000	191100	191000	45
314	20230721	132700	3604085200	191100	191100	191200	191100	67
315	20230721	132600	3591279200	191100	191100	191200	191100	24
316	20230721	132500	3586692400	191100	191100	191200	191100	41
317	20230721	132400	3578854500	191100	191100	191200	191100	32
318	20230721	132300	3572736600	191100	190900	191200	190900	95
319	20230721	132200	3554586200	191000	191000	191000	190900	73
320	20230721	132100	3540644800	190900	190900	191000	190900	27
321	20230721	132000	3535488800	191000	190900	191000	190900	39
322	20230721	131900	3528041000	190900	191000	191000	190900	40
323	20230721	131800	3520401600	191000	191100	191200	191000	108
324	20230721	131700	3499767400	191100	191100	191200	191100	67
325	20230721	131600	3486961000	191200	191100	191200	191100	30
326	20230721	131500	3481225500	191100	191100	191200	191100	24
327	20230721	131400	3476638300	191100	191100	191200	191100	32
328	20230721	131300	3470520800	191100	191100	191200	191100	78
329	20230721	131200	3455611900	191100	191100	191200	191100	14
330	20230721	131100	3452936200	191100	191200	191200	191100	31
331	20230721	131000	3447009700	191100	191100	191200	191100	16
332	20230721	130900	3443951900	191200	191100	191200	190900	90
333	20230721	130800	3426759200	191100	191200	191200	191000	157
334	20230721	130700	3396754100	191100	191200	191200	191100	40
335	20230721	130600	3389107600	191100	191100	191200	191100	13
336	20230721	130500	3386622800	191100	191200	191300	191100	91
337	20230721	130400	3369221300	191200	191300	191300	191200	68
338	20230721	130300	3356217100	191300	191200	191300	191200	21
339	20230721	130200	3352200300	191200	191200	191300	191200	53
340	20230721	130100	3342062500	191200	191200	191300	191200	22
341	20230721	130000	3337855300	191300	191100	191300	191000	154
342	20230721	125900	3308420900	191200	191100	191200	191100	39
343	20230721	125800	3300965600	191100	191000	191200	190900	1072
344	20230721	125700	3096175400	191000	190900	191000	190900	32
345	20230721	125600	3090063900	191000	190800	191000	190800	48
346	20230721	125500	3080901000	190800	190900	191000	190800	54
347	20230721	125400	3070592900	191000	190900	191000	190900	25
348	20230721	125300	3065818400	190900	190900	191000	190800	147
349	20230721	125200	3037760000	190900	191000	191000	190900	7
350	20230721	125100	3036423600	191000	190900	191000	190900	43
351	20230721	125000	3028212200	190900	191000	191000	190900	43
352	20230721	124900	3020001000	191000	190900	191000	190900	18
353	20230721	124800	3016563600	190900	190900	191000	190900	43
354	20230721	124700	3008351400	190900	190900	191000	190800	28
355	20230721	124600	3003006400	190900	190900	191000	190800	39
356	20230721	124500	2995560900	191000	190900	191000	190900	39
357	20230721	124400	2988113300	190900	190900	191000	190900	18
358	20230721	124300	2984676500	190900	190900	190900	190800	27
359	20230721	124200	2979523000	190800	190800	190900	190800	40
360	20230721	124100	2971888700	190800	191000	191000	190800	24
361	20230721	124000	2967307500	190900	190900	190900	190900	53
362	20230721	123900	2957189800	190900	190800	191000	190800	37
363	20230721	123800	2950126900	190800	191000	191000	190800	37
364	20230721	123700	2943063500	191000	190700	191000	190700	149
365	20230721	123600	2914630700	190800	190700	190800	190700	34
366	20230721	123500	2908144000	190700	190800	190800	190700	32
367	20230721	123400	2902039000	190800	190800	190800	190700	46
368	20230721	123300	2893263000	190800	190700	190800	190700	62
369	20230721	123200	2881433800	190700	190800	190800	190700	52
370	20230721	123100	2871513400	190800	190800	190900	190800	28
371	20230721	123000	2866168900	190800	190700	190900	190700	28
372	20230721	122900	2860826700	190700	190800	190800	190700	13
373	20230721	122800	2858347200	190800	190900	190900	190700	82
374	20230721	122700	2842699200	190900	190700	190900	190700	57
375	20230721	122600	2831824200	190700	190800	190800	190700	8
376	20230721	122500	2830298300	190700	190800	190800	190700	33
377	20230721	122400	2824002900	190800	190600	190800	190600	27
378	20230721	122300	2818854000	190600	190600	190700	190600	36
379	20230721	122200	2811990100	190600	190600	190700	190600	26
380	20230721	122100	2807032500	190600	190700	190800	190600	23
381	20230721	122000	2802645900	190700	190600	190700	190600	30
382	20230721	121900	2796925900	190600	190700	190800	190600	110
383	20230721	121800	2775952100	190700	190700	190800	190700	40
384	20230721	121700	2768323600	190700	190700	190800	190700	39
385	20230721	121600	2760883500	190800	190700	190900	190700	43
386	20230721	121500	2752679500	190800	190700	190800	190700	10
387	20230721	121400	2750772300	190700	190800	190800	190700	36
388	20230721	121300	2743904500	190800	190900	190900	190800	98
389	20230721	121200	2725203900	190800	190800	190900	190800	15
390	20230721	121100	2722340800	190800	190900	190900	190800	43
391	20230721	121000	2714132600	191000	190900	191000	190900	18
392	20230721	120900	2710695700	190800	190900	191000	190800	26
393	20230721	120800	2705732500	190900	190900	191000	190900	25
394	20230721	120700	2700959900	190900	190900	190900	190800	34
395	20230721	120600	2694469400	190900	190800	190900	190800	15
396	20230721	120500	2691606900	190800	190800	191000	190700	37
397	20230721	120400	2684544200	190700	190900	190900	190700	68
398	20230721	120300	2671567300	190900	190800	190900	190800	41
399	20230721	120200	2663741900	190900	190800	190900	190700	29
400	20230721	120100	2658209000	190700	190800	190800	190700	29
401	20230721	120000	2652676300	190800	190900	190900	190800	87
402	20230721	115900	2636075600	190800	190900	191000	190800	56
403	20230721	115800	2625385500	190900	190800	190900	190800	16
404	20230721	115700	2622331700	190900	190800	190900	190800	27
405	20230721	115600	2617178200	190800	191000	191000	190800	31
406	20230721	115500	2611260700	191000	190800	191000	190800	31
407	20230721	115400	2605342600	190900	190800	190900	190700	48
408	20230721	115300	2596183700	190800	190900	190900	190800	45
409	20230721	115200	2587594500	190900	190800	190900	190800	16
410	20230721	115100	2584541000	190900	190700	190900	190700	15
411	20230721	115000	2581679200	190700	190600	190800	190600	27
412	20230721	114900	2576529900	190700	190700	190700	190600	13
413	20230721	114800	2574051500	190700	190600	190800	190600	34
414	20230721	114700	2567568600	190500	190600	190600	190500	53
415	20230721	114600	2557468500	190500	190500	190600	190500	10
416	20230721	114500	2555562900	190500	190500	190600	190500	46
417	20230721	114400	2546798300	190500	190600	190600	190500	256
418	20230721	114300	2498029900	190600	190600	190600	190500	72
419	20230721	114200	2484307700	190500	190500	190700	190500	42
420	20230721	114100	2476303100	190500	190500	190600	190500	89
421	20230721	114000	2459340600	190600	190500	190600	190500	52
422	20230721	113900	2449429700	190500	190500	190600	190500	44
423	20230721	113800	2441044900	190600	190500	190600	190500	15
424	20230721	113700	2438186600	190600	190500	190600	190500	59
425	20230721	113600	2426944600	190500	190700	190700	190500	370
426	20230721	113500	2356397500	190700	190700	190800	190700	15
427	20230721	113400	2353536300	190700	190800	190900	190700	65
428	20230721	113300	2341132500	190800	190800	190900	190800	116
429	20230721	113200	2318997700	190800	190800	190900	190800	11
430	20230721	113100	2316898600	190900	190800	190900	190800	60
431	20230721	113000	2305445900	190800	190700	190900	190700	22
432	20230721	112900	2301247400	190700	190700	190800	190600	141
433	20230721	112800	2274348000	190700	190700	190800	190600	39
434	20230721	112700	2266910700	190700	190600	190700	190600	28
435	20230721	112600	2261572000	190700	190600	190700	190600	55
436	20230721	112500	2251084900	190700	190600	190700	190600	40
437	20230721	112400	2243457500	190700	190700	190700	190600	30
438	20230721	112300	2237737600	190700	190700	190700	190600	48
439	20230721	112200	2228584800	190700	190600	190700	190600	35
440	20230721	112100	2221911600	190600	190600	190700	190600	17
441	20230721	112000	2218670600	190600	190500	190600	190500	28
442	20230721	111900	2213334300	190500	190600	190600	190500	81
443	20230721	111800	2197895800	190500	190500	190600	190500	25
444	20230721	111700	2193132200	190500	190700	190700	190500	121
445	20230721	111600	2170068500	190700	190800	190800	190700	45
446	20230721	111500	2161484300	190700	190700	190800	190700	68
447	20230721	111400	2148516300	190700	190700	190800	190700	63
448	20230721	111300	2136500000	190800	190800	190800	190700	51
449	20230721	111200	2126769700	190700	190600	190800	190600	87
450	20230721	111100	2110178900	190700	190600	190700	190600	36
451	20230721	111000	2103314200	190600	190700	190700	190600	32
452	20230721	110900	2097212300	190600	190600	190700	190600	14
453	20230721	110800	2094543600	190600	190600	190700	190600	35
454	20230721	110700	2087870000	190700	190700	190700	190600	35
455	20230721	110600	2081198500	190700	190600	190700	190600	88
456	20230721	110500	2064421100	190700	190600	190700	190600	25
457	20230721	110400	2059653900	190700	190700	190800	190600	123
458	20230721	110300	2036201900	190700	190600	190800	190600	103
459	20230721	110200	2016557200	190600	190600	190700	190600	34
460	20230721	110100	2010074600	190700	190600	190700	190600	29
461	20230721	110000	2004546700	190700	190600	190700	190600	33
462	20230721	105900	1998254300	190600	190700	190800	190600	38
463	20230721	105800	1991008500	190700	190700	190800	190700	63
464	20230721	105700	1978993900	190800	190600	190800	190600	79
465	20230721	105600	1963926100	190600	190600	190700	190600	32
466	20230721	105500	1957825100	190600	190600	190700	190600	26
467	20230721	105400	1952869300	190700	190700	190700	190600	46
468	20230721	105300	1944098300	190600	190700	190700	190600	29
469	20230721	105200	1938569100	190600	190600	190700	190600	37
470	20230721	105100	1931516600	190600	190600	190700	190600	34
471	20230721	105000	1925034100	190600	190600	190600	190500	53
472	20230721	104900	1914932400	190500	190600	190600	190500	43
473	20230721	104800	1906739400	190600	190500	190600	190500	23
474	20230721	104700	1902355900	190500	190600	190600	190500	38
475	20230721	104600	1895113700	190700	190800	190800	190600	48
476	20230721	104500	1885960700	190700	190600	190800	190600	28
477	20230721	104400	1880621000	190600	190600	190700	190600	123
478	20230721	104300	1857165800	190700	190600	190700	190600	40
479	20230721	104200	1849539600	190600	190500	190700	190500	47
480	20230721	104100	1840578200	190600	190600	190700	190600	39
481	20230721	104000	1833144700	190700	190600	190700	190500	23
482	20230721	103900	1828759600	190600	190500	190600	190500	53
483	20230721	103800	1818658400	190500	190700	190700	190400	132
484	20230721	103700	1793509100	190600	190700	190700	190600	64
485	20230721	103600	1781305600	190800	190800	190900	190700	95
486	20230721	103500	1763177700	190800	190800	190900	190800	13
487	20230721	103400	1760697000	190800	190800	190900	190700	73
488	20230721	103300	1746768600	190800	190700	190800	190700	50
489	20230721	103200	1737229600	190800	190700	190800	190700	20
490	20230721	103100	1733415400	190800	190700	190800	190700	41
491	20230721	103000	1725593900	190700	190600	190800	190600	55
492	20230721	102900	1715105800	190500	190500	190700	190500	48
493	20230721	102800	1705957200	190500	190600	190700	190500	33
494	20230721	102700	1699666000	190600	190600	190700	190600	55
495	20230721	102600	1689182300	190700	190700	190700	190600	112
496	20230721	102500	1667824800	190700	190700	190800	190600	50
497	20230721	102400	1658288400	190800	190700	190800	190700	42
498	20230721	102300	1650277400	190700	190600	190900	190600	172
499	20230721	102200	1617478100	190600	190600	190700	190600	36
500	20230721	102100	1610614500	190700	190600	190700	190600	7
501	20230721	102000	1609280100	190600	190700	190700	190400	46
502	20230721	101900	1600511400	190700	190500	190700	190500	142
503	20230721	101800	1573442200	190500	190100	190600	190100	453
504	20230721	101700	1487255200	190200	189900	190200	189900	279
505	20230721	101600	1434236800	190000	189600	190000	189600	25
506	20230721	101500	1429489500	189900	189900	189900	189900	9
507	20230721	101400	1427780400	189900	189900	190000	189400	60
508	20230721	101300	1416395200	189900	189700	190000	189400	142
509	20230721	101200	1389468900	189600	189600	189700	189600	13
510	20230721	101100	1387003800	189600	189500	189700	189500	23
511	20230721	101000	1382642500	189500	190000	190000	189400	25
512	20230721	100900	1377904600	190000	189400	190000	189400	101
513	20230721	100800	1358718200	189400	189300	190100	189300	242
514	20230721	100700	1312869500	189300	189500	189500	189200	76
515	20230721	100600	1298472400	189600	189600	189700	189600	83
516	20230721	100500	1282731200	189600	189600	189700	189600	29
517	20230721	100400	1277232600	189600	189700	189700	189600	12
518	20230721	100300	1274956900	189700	189600	190300	189600	293
519	20230721	100200	1219358200	189600	189800	189800	189500	41
520	20230721	100100	1211583100	189800	190000	190000	189700	71
521	20230721	100000	1198112300	189700	189700	189900	189700	89
522	20230721	095900	1181218600	189700	189600	189700	189600	125
523	20230721	095800	1157508300	189600	189600	189600	189600	10
524	20230721	095700	1155612300	189600	189600	189700	189600	16
525	20230721	095600	1152578500	189700	189600	189700	189500	75
526	20230721	095500	1138358700	189600	189500	189600	189500	4
527	20230721	095400	1137600500	189500	189500	189600	189500	42
528	20230721	095300	1129640400	189500	189500	189600	189500	41
529	20230721	095200	1121868000	189500	189300	189500	189200	29
530	20230721	095100	1116373600	189300	189300	189500	189200	155
531	20230721	095000	1087021300	189300	189200	189400	189200	19
532	20230721	094900	1083424800	189200	189300	189400	189200	47
533	20230721	094800	1074524500	189100	189100	189100	189100	16
534	20230721	094700	1071498900	189000	189000	189400	189000	120
535	20230721	094600	1048812500	189100	189300	189300	189100	152
536	20230721	094500	1020048800	189300	189200	189300	189200	39
537	20230721	094400	1012667000	189200	189400	189400	189200	23
538	20230721	094300	1008313200	189400	189300	189400	189300	33
539	20230721	094200	1002066000	189400	188900	189400	188900	409
540	20230721	094100	924723700	188900	189000	189000	188900	12
541	20230721	094000	922456600	189000	188900	189000	188900	10
542	20230721	093900	920567300	188900	188900	189000	188800	20
543	20230721	093800	916789200	188800	188800	188900	188800	73
544	20230721	093700	903000500	188800	188800	188900	188800	34
545	20230721	093600	896581200	188800	188800	188800	188800	20
546	20230721	093500	892805200	188800	188800	188800	188800	16
547	20230721	093400	889784400	188800	188800	188900	188800	19
548	20230721	093300	886196500	188800	188800	188900	188800	21
549	20230721	093200	882231600	188800	188900	189000	188800	73
550	20230721	093100	868448300	188900	188800	189000	188800	145
551	20230721	093000	841057500	188900	188800	189100	188800	22
552	20230721	092900	836901400	188800	188700	189100	188600	100
553	20230721	092800	818019000	188700	188700	188700	188700	25
554	20230721	092700	813301500	188700	188800	188800	188700	12
555	20230721	092600	811036700	188800	188800	188900	188500	379
556	20230721	092500	739533000	188800	189000	189000	188800	154
557	20230721	092400	710435800	189000	189100	189200	189000	158
558	20230721	092300	680558600	189100	189200	189200	189100	52
559	20230721	092200	670722400	189200	189300	189300	189100	172
560	20230721	092100	638179900	189300	189400	189400	189300	138
561	20230721	092000	612052100	189400	189700	189700	189400	367
562	20230721	091900	542504300	189700	189800	189800	189700	22
563	20230721	091800	538330200	189800	189800	190000	189700	99
564	20230721	091700	519538500	189800	189900	190100	189600	82
565	20230721	091600	503972100	190300	189900	190400	189500	644
566	20230721	091500	381765000	189900	189900	189900	189900	4
567	20230721	091400	381005400	189900	190000	190100	189900	375
568	20230721	091300	309753700	190000	190000	190100	190000	12
569	20230721	091200	307473100	190100	190100	190200	190000	251
570	20230721	091100	259759800	190100	190000	190400	190000	77
571	20230721	091000	245116800	190300	189900	190300	189800	127
572	20230721	090900	220990000	189800	189800	189800	189800	7
573	20230721	090800	219661400	189800	189700	189800	189700	76
574	20230721	090700	205241400	189800	190000	190000	189700	80
575	20230721	090600	190055500	190000	190000	190100	189900	145
576	20230721	090500	162502800	190000	190300	190300	190000	45
577	20230721	090400	153949500	190300	190000	190300	189700	234
578	20230721	090300	109496700	190100	190400	190400	190100	217
579	20230721	090200	68219600	190200	190200	190300	190200	103
580	20230721	090100	48621600	190200	190200	190900	190200	96
581	20230721	090000	30320400	190200	189400	190200	189300	160