KissMeData/004170/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184000	6044840100	189600	189600	189600	189600	666
3	20230728	183900	6044840100	189600	189600	189600	189600	0
4	20230728	183800	6044840100	189600	189600	189600	189600	0
5	20230728	183700	6044840100	189600	189600	189600	189600	0
6	20230728	183600	6044840100	189600	189600	189600	189600	0
7	20230728	183500	6044840100	189600	189600	189600	189600	0
8	20230728	183400	6044840100	189600	189600	189600	189600	0
9	20230728	183300	6044840100	189600	189600	189600	189600	0
10	20230728	183200	6044840100	189600	189600	189600	189600	0
11	20230728	183100	6044840100	189600	189600	189600	189600	0
12	20230728	183000	6044840100	189600	189600	189600	189600	0
13	20230728	182900	6044840100	189600	189600	189600	189600	0
14	20230728	182800	6044840100	189600	189600	189600	189600	0
15	20230728	182700	6044840100	189600	189600	189600	189600	0
16	20230728	182600	6044840100	189600	189600	189600	189600	0
17	20230728	182500	6044840100	189600	189600	189600	189600	0
18	20230728	182400	6044840100	189600	189600	189600	189600	0
19	20230728	182300	6044840100	189600	189600	189600	189600	0
20	20230728	182200	6044840100	189600	189600	189600	189600	0
21	20230728	182100	6044840100	189600	189600	189600	189600	0
22	20230728	182000	6044840100	189600	189600	189600	189600	0
23	20230728	181900	6044840100	189600	189600	189600	189600	0
24	20230728	181800	6044840100	189600	189600	189600	189600	0
25	20230728	181700	6044840100	189600	189600	189600	189600	0
26	20230728	181600	6044840100	189600	189600	189600	189600	0
27	20230728	181500	6044840100	189600	189600	189600	189600	0
28	20230728	181400	6044840100	189600	189600	189600	189600	0
29	20230728	181300	6044840100	189600	189600	189600	189600	0
30	20230728	181200	6044840100	189600	189600	189600	189600	0
31	20230728	181100	6044840100	189600	189600	189600	189600	0
32	20230728	181000	6044840100	189600	189600	189600	189600	666
33	20230728	180900	6044840100	189600	189600	189600	189600	0
34	20230728	180800	6044840100	189600	189600	189600	189600	0
35	20230728	180700	6044840100	189600	189600	189600	189600	0
36	20230728	180600	6044840100	189600	189600	189600	189600	0
37	20230728	180500	6044840100	189600	189600	189600	189600	0
38	20230728	180400	6044840100	189600	189600	189600	189600	0
39	20230728	180300	6044840100	189600	189600	189600	189600	0
40	20230728	180200	6044840100	189600	189600	189600	189600	0
41	20230728	180100	6044840100	189600	189600	189600	189600	0
42	20230728	180000	6044840100	189600	189600	189600	189600	0
43	20230728	175900	6044840100	189600	189600	189600	189600	0
44	20230728	175800	6044840100	189600	189600	189600	189600	0
45	20230728	175700	6044840100	189600	189600	189600	189600	0
46	20230728	175600	6044840100	189600	189600	189600	189600	0
47	20230728	175500	6044840100	189600	189600	189600	189600	0
48	20230728	175400	6044840100	189600	189600	189600	189600	0
49	20230728	175300	6044840100	189600	189600	189600	189600	0
50	20230728	175200	6044840100	189600	189600	189600	189600	0
51	20230728	175100	6044840100	189600	189600	189600	189600	0
52	20230728	175000	6044840100	189600	189600	189600	189600	0
53	20230728	174900	6044840100	189600	189600	189600	189600	0
54	20230728	174800	6044840100	189600	189600	189600	189600	0
55	20230728	174700	6044840100	189600	189600	189600	189600	0
56	20230728	174600	6044840100	189600	189600	189600	189600	0
57	20230728	174500	6044840100	189600	189600	189600	189600	0
58	20230728	174400	6044840100	189600	189600	189600	189600	0
59	20230728	174300	6044840100	189600	189600	189600	189600	0
60	20230728	174200	6044840100	189600	189600	189600	189600	0
61	20230728	174100	6044840100	189600	189600	189600	189600	0
62	20230728	174000	6044840100	189600	189600	189600	189600	666
63	20230728	173900	6044840100	189600	189600	189600	189600	0
64	20230728	173800	6044840100	189600	189600	189600	189600	0
65	20230728	173700	6044840100	189600	189600	189600	189600	0
66	20230728	173600	6044840100	189600	189600	189600	189600	0
67	20230728	173500	6044840100	189600	189600	189600	189600	0
68	20230728	173400	6044840100	189600	189600	189600	189600	0
69	20230728	173300	6044840100	189600	189600	189600	189600	0
70	20230728	173200	6044840100	189600	189600	189600	189600	0
71	20230728	173100	6044840100	189600	189600	189600	189600	0
72	20230728	173000	6044840100	189600	189600	189600	189600	0
73	20230728	172900	6044840100	189600	189600	189600	189600	0
74	20230728	172800	6044840100	189600	189600	189600	189600	0
75	20230728	172700	6044840100	189600	189600	189600	189600	0
76	20230728	172600	6044840100	189600	189600	189600	189600	0
77	20230728	172500	6044840100	189600	189600	189600	189600	0
78	20230728	172400	6044840100	189600	189600	189600	189600	0
79	20230728	172300	6044840100	189600	189600	189600	189600	0
80	20230728	172200	6044840100	189600	189600	189600	189600	0
81	20230728	172100	6044840100	189600	189600	189600	189600	0
82	20230728	172000	6044840100	189600	189600	189600	189600	0
83	20230728	171900	6044840100	189600	189600	189600	189600	0
84	20230728	171800	6044840100	189600	189600	189600	189600	0
85	20230728	171700	6044840100	189600	189600	189600	189600	0
86	20230728	171600	6044840100	189600	189600	189600	189600	0
87	20230728	171500	6044840100	189600	189600	189600	189600	0
88	20230728	171400	6044840100	189600	189600	189600	189600	0
89	20230728	171300	6044840100	189600	189600	189600	189600	0
90	20230728	171200	6044840100	189600	189600	189600	189600	0
91	20230728	171100	6044840100	189600	189600	189600	189600	0
92	20230728	171000	6044840100	189600	189600	189600	189600	666
93	20230728	170900	6044840100	189600	189600	189600	189600	0
94	20230728	170800	6044840100	189600	189600	189600	189600	0
95	20230728	170700	6044840100	189600	189600	189600	189600	0
96	20230728	170600	6044840100	189600	189600	189600	189600	0
97	20230728	170500	6044840100	189600	189600	189600	189600	0
98	20230728	170400	6044840100	189600	189600	189600	189600	0
99	20230728	170300	6044840100	189600	189600	189600	189600	0
100	20230728	170200	6044840100	189600	189600	189600	189600	0
101	20230728	170100	6044840100	189600	189600	189600	189600	0
102	20230728	170000	6044840100	189600	189600	189600	189600	0
103	20230728	165900	6044840100	189600	189600	189600	189600	0
104	20230728	165800	6044840100	189600	189600	189600	189600	0
105	20230728	165700	6044840100	189600	189600	189600	189600	0
106	20230728	165600	6044840100	189600	189600	189600	189600	0
107	20230728	165500	6044840100	189600	189600	189600	189600	0
108	20230728	165400	6044840100	189600	189600	189600	189600	0
109	20230728	165300	6044840100	189600	189600	189600	189600	0
110	20230728	165200	6044840100	189600	189600	189600	189600	0
111	20230728	165100	6044840100	189600	189600	189600	189600	0
112	20230728	165000	6044840100	189600	189600	189600	189600	0
113	20230728	164900	6044840100	189600	189600	189600	189600	0
114	20230728	164800	6044840100	189600	189600	189600	189600	0
115	20230728	164700	6044840100	189600	189600	189600	189600	0
116	20230728	164600	6044840100	189600	189600	189600	189600	0
117	20230728	164500	6044840100	189600	189600	189600	189600	0
118	20230728	164400	6044840100	189600	189600	189600	189600	0
119	20230728	164300	6044840100	189600	189600	189600	189600	0
120	20230728	164200	6044840100	189600	189600	189600	189600	0
121	20230728	164100	6044840100	189600	189600	189600	189600	0
122	20230728	164000	6044840100	189600	189600	189600	189600	666
123	20230728	163900	6044840100	189600	189600	189600	189600	0
124	20230728	163800	6044840100	189600	189600	189600	189600	0
125	20230728	163700	6044840100	189600	189600	189600	189600	0
126	20230728	163600	6044840100	189600	189600	189600	189600	0
127	20230728	163500	6044840100	189600	189600	189600	189600	0
128	20230728	163400	6044840100	189600	189600	189600	189600	0
129	20230728	163300	6044840100	189600	189600	189600	189600	0
130	20230728	163200	6044840100	189600	189600	189600	189600	0
131	20230728	163100	6044840100	189600	189600	189600	189600	0
132	20230728	163000	6044840100	189600	189600	189600	189600	0
133	20230728	162900	6044840100	189600	189600	189600	189600	0
134	20230728	162800	6044840100	189600	189600	189600	189600	0
135	20230728	162700	6044840100	189600	189600	189600	189600	0
136	20230728	162600	6044840100	189600	189600	189600	189600	0
137	20230728	162500	6044840100	189600	189600	189600	189600	0
138	20230728	162400	6044840100	189600	189600	189600	189600	0
139	20230728	162300	6044840100	189600	189600	189600	189600	0
140	20230728	162200	6044840100	189600	189600	189600	189600	0
141	20230728	162100	6044840100	189600	189600	189600	189600	0
142	20230728	162000	6044840100	189600	189600	189600	189600	0
143	20230728	161900	6044840100	189600	189600	189600	189600	0
144	20230728	161800	6044840100	189600	189600	189600	189600	0
145	20230728	161700	6044840100	189600	189600	189600	189600	0
146	20230728	161600	6044840100	189600	189600	189600	189600	0
147	20230728	161500	6044840100	189600	189600	189600	189600	0
148	20230728	161400	6044840100	189600	189600	189600	189600	0
149	20230728	161300	6044840100	189600	189600	189600	189600	0
150	20230728	161200	6044840100	189600	189600	189600	189600	0
151	20230728	161100	6044840100	189600	189600	189600	189600	0
152	20230728	161000	6044840100	189600	189600	189600	189600	666
153	20230728	160900	6044840100	189600	189600	189600	189600	0
154	20230728	160800	6044840100	189600	189600	189600	189600	0
155	20230728	160700	6044840100	189600	189600	189600	189600	0
156	20230728	160600	6044840100	189600	189600	189600	189600	0
157	20230728	160500	6044840100	189600	189600	189600	189600	0
158	20230728	160400	6044840100	189600	189600	189600	189600	0
159	20230728	160300	6044840100	189600	189600	189600	189600	0
160	20230728	160200	6044840100	189600	189600	189600	189600	0
161	20230728	160100	6044840100	189600	189600	189600	189600	0
162	20230728	160000	6044840100	189600	189600	189600	189600	0
163	20230728	155900	6044840100	189600	189600	189600	189600	0
164	20230728	155800	6044840100	189600	189600	189600	189600	0
165	20230728	155700	6044840100	189600	189600	189600	189600	0
166	20230728	155600	6044840100	189600	189600	189600	189600	0
167	20230728	155500	6044840100	189600	189600	189600	189600	0
168	20230728	155400	6044840100	189600	189600	189600	189600	0
169	20230728	155300	6044840100	189600	189600	189600	189600	0
170	20230728	155200	6044840100	189600	189600	189600	189600	0
171	20230728	155100	6044840100	189600	189600	189600	189600	0
172	20230728	155000	6044840100	189600	189600	189600	189600	0
173	20230728	154900	6044840100	189600	189600	189600	189600	0
174	20230728	154800	6044840100	189600	189600	189600	189600	0
175	20230728	154700	6044840100	189600	189600	189600	189600	0
176	20230728	154600	6044840100	189600	189600	189600	189600	0
177	20230728	154500	6044840100	189600	189600	189600	189600	0
178	20230728	154400	6044840100	189600	189600	189600	189600	0
179	20230728	154300	6044840100	189600	189600	189600	189600	0
180	20230728	154200	6044840100	189600	189600	189600	189600	0
181	20230728	154100	6044840100	189600	189600	189600	189600	0
182	20230728	154000	6044840100	189600	189600	189600	189600	666
183	20230728	153900	6044840100	189600	189600	189600	189600	0
184	20230728	153800	6044840100	189600	189600	189600	189600	0
185	20230728	153700	6044840100	189600	189600	189600	189600	0
186	20230728	153600	6044840100	189600	189600	189600	189600	0
187	20230728	153500	6044840100	189600	189600	189600	189600	0
188	20230728	153400	6044840100	189600	189600	189600	189600	0
189	20230728	153300	6044840100	189600	189600	189600	189600	0
190	20230728	153200	6044840100	189600	189600	189600	189600	0
191	20230728	153100	6044840100	189600	189600	189600	189600	0
192	20230728	153000	6044840100	189600	189600	189600	189600	666
193	20230728	152900	5918566500	189600	189600	189600	189600	0
194	20230728	152800	5918566500	189600	189600	189600	189600	0
195	20230728	152700	5918566500	189600	189600	189600	189600	0
196	20230728	152600	5918566500	189600	189600	189600	189600	0
197	20230728	152500	5918566500	189600	189600	189600	189600	0
198	20230728	152400	5918566500	189600	189600	189600	189600	0
199	20230728	152300	5918566500	189600	189600	189600	189600	0
200	20230728	152200	5918566500	189600	189600	189600	189600	0
201	20230728	152100	5918566500	189600	189600	189600	189600	0
202	20230728	152000	5918566500	189600	189600	189600	189600	0
203	20230728	151900	5918566500	189600	189600	189600	189100	159
204	20230728	151800	5888456600	189600	189500	189800	189500	92
205	20230728	151700	5871018800	189600	189400	189600	189200	233
206	20230728	151600	5826864300	189400	189500	189500	189100	101
207	20230728	151500	5807737000	189100	189700	189700	189100	437
208	20230728	151400	5724892900	190000	189800	190000	189800	200
209	20230728	151300	5686912500	189800	189800	189800	189800	65
210	20230728	151200	5674575500	189800	189800	189800	189500	129
211	20230728	151100	5650093400	189800	189600	189800	189500	136
212	20230728	151000	5624293300	189900	189800	189900	189700	97
213	20230728	150900	5605877600	189900	189800	189900	189800	155
214	20230728	150800	5576450300	189800	189800	189800	189700	91
215	20230728	150700	5559178600	189800	189500	189900	189500	134
216	20230728	150600	5533739200	189500	189800	189900	189400	132
217	20230728	150500	5508690300	189800	189500	189800	189500	332
218	20230728	150400	5445732200	189400	189500	189600	189400	69
219	20230728	150300	5432655400	189600	189500	189600	189500	89
220	20230728	150200	5415783600	189500	189400	189600	189400	111
221	20230728	150100	5394748300	189500	189500	189500	189400	70
222	20230728	150000	5381483800	189500	189400	189500	189400	129
223	20230728	145900	5357038600	189400	189300	189500	189300	29
224	20230728	145800	5351545800	189300	189200	189400	189200	159
225	20230728	145700	5321448500	189200	189600	189600	189200	136
226	20230728	145600	5295681800	189500	189500	189500	189400	73
227	20230728	145500	5281848400	189500	189400	189600	189400	151
228	20230728	145400	5253234200	189400	189400	189700	189300	118
229	20230728	145300	5230869600	189300	189200	189300	189200	55
230	20230728	145200	5220460700	189200	189400	189500	189100	114
231	20230728	145100	5198865200	189500	189400	189500	189400	114
232	20230728	145000	5177265500	189500	189500	189500	189400	115
233	20230728	144900	5155473600	189400	189600	189600	189400	57
234	20230728	144800	5144673000	189700	189600	189700	189300	193
235	20230728	144700	5108088800	189600	189500	189600	189400	136
236	20230728	144600	5082317900	189500	189400	189500	189300	127
237	20230728	144500	5058262200	189500	189600	189700	189500	108
238	20230728	144400	5037785200	189600	189500	189600	189400	103
239	20230728	144300	5018268800	189500	189200	189500	189200	97
240	20230728	144200	4999910600	189200	189300	189300	189100	84
241	20230728	144100	4984023700	189300	189500	189600	189300	133
242	20230728	144000	4958813800	189500	189500	189500	189400	96
243	20230728	143900	4940624500	189500	189400	189500	189400	135
244	20230728	143800	4915048200	189400	189500	189500	189400	87
245	20230728	143700	4898569100	189500	189500	189500	189400	236
246	20230728	143600	4853865400	189600	189500	189600	189500	118
247	20230728	143500	4831496700	189500	189200	189500	189200	122
248	20230728	143400	4808399400	189300	189300	189300	189300	182
249	20230728	143300	4773946800	189300	189200	189300	189200	96
250	20230728	143200	4755777100	189300	189300	189300	189300	117
251	20230728	143100	4733629000	189300	189300	189300	189200	108
252	20230728	143000	4713187300	189300	189500	189500	189300	161
253	20230728	142900	4682686300	189400	189300	189500	189300	145
254	20230728	142800	4655228800	189300	189300	189300	189200	132
255	20230728	142700	4630246400	189200	189200	189300	189200	80
256	20230728	142600	4615109100	189100	189100	189200	189100	101
257	20230728	142500	4596002900	189200	189100	189200	189100	96
258	20230728	142400	4577842100	189100	189100	189200	189000	113
259	20230728	142300	4556475000	189100	189100	189100	189000	63
260	20230728	142200	4544561900	189000	189200	189200	189000	225
261	20230728	142100	4502009400	189300	189300	189300	189000	50
262	20230728	142000	4492553600	189300	189000	189300	189000	119
263	20230728	141900	4470038000	189300	189300	189300	189000	93
264	20230728	141800	4452441200	189200	189200	189200	189200	75
265	20230728	141700	4438251200	189200	189300	189300	188800	182
266	20230728	141600	4403825500	189300	189000	189300	188900	488
267	20230728	141500	4311563300	189200	188800	189200	188800	503
268	20230728	141400	4216558500	188800	188400	188800	188300	1027
269	20230728	141300	4022731400	188400	188300	188400	188300	154
270	20230728	141200	3993730500	188300	188300	188300	188200	96
271	20230728	141100	3975656500	188200	188100	188300	188000	43
272	20230728	141000	3967568400	188000	187800	188300	187800	106
273	20230728	140900	3947647600	187800	187600	187800	187600	23
274	20230728	140800	3943330600	187600	187400	187600	187400	510
275	20230728	140700	3847698600	187500	187500	187500	187400	100
276	20230728	140600	3828951400	187500	187500	187500	187500	21
277	20230728	140500	3825013900	187400	187400	187500	187400	35
278	20230728	140400	3818454200	187500	187500	187500	187500	1
279	20230728	140300	3818266700	187500	187500	187500	187400	50
280	20230728	140200	3808894600	187500	187500	187500	187500	9
281	20230728	140100	3807207100	187500	187500	187500	187400	36
282	20230728	140000	3800459900	187500	187400	187500	187400	63
283	20230728	135900	3788653100	187400	187500	187500	187400	10
284	20230728	135800	3786778300	187400	187400	187500	187400	31
285	20230728	135700	3780968600	187400	187400	187500	187400	7
286	20230728	135600	3779656700	187400	187400	187500	187400	35
287	20230728	135500	3773097200	187400	187400	187400	187400	180
288	20230728	135400	3739365200	187500	187400	187500	187400	34
289	20230728	135300	3732993300	187400	187400	187400	187400	28
290	20230728	135200	3727746100	187500	187600	187600	187500	30
291	20230728	135100	3722120700	187600	187500	187600	187500	394
292	20230728	135000	3648245000	187600	187500	187600	187500	12
293	20230728	134900	3645994800	187500	187600	187600	187500	18
294	20230728	134800	3642618100	187600	187600	187600	187600	17
295	20230728	134700	3639428900	187600	187700	187700	187600	61
296	20230728	134600	3627984200	187600	187700	187700	187600	31
297	20230728	134500	3622168500	187700	187700	187700	187600	49
298	20230728	134400	3612971500	187600	187700	187700	187600	33
299	20230728	134300	3606780100	187700	187700	187700	187700	2
300	20230728	134200	3606404700	187600	187700	187700	187600	36
301	20230728	134100	3599650300	187700	187600	187700	187600	7
302	20230728	134000	3598336500	187600	187700	187700	187600	29
303	20230728	133900	3592896000	187700	187500	187700	187500	62
304	20230728	133800	3581267400	187500	187600	187600	187500	6
305	20230728	133700	3580141900	187600	187600	187600	187500	69
306	20230728	133600	3567200200	187600	187600	187600	187500	31
307	20230728	133500	3561385900	187600	187600	187600	187500	8
308	20230728	133400	3559885200	187600	187600	187600	187600	24
309	20230728	133300	3555382800	187600	187700	187700	187600	21
310	20230728	133200	3551443000	187600	187600	187600	187600	40
311	20230728	133100	3543939000	187600	187700	187700	187600	33
312	20230728	133000	3537745000	187700	187700	187700	187600	38
313	20230728	132900	3530615200	187700	187700	187700	187600	3
314	20230728	132800	3530052200	187700	187600	187700	187500	44
315	20230728	132700	3521800100	187600	187600	187600	187500	15
316	20230728	132600	3518986200	187600	187600	187600	187500	57
317	20230728	132500	3508296100	187600	187500	187600	187500	28
318	20230728	132400	3503046000	187600	187600	187600	187600	55
319	20230728	132300	3492728000	187500	187600	187600	187500	30
320	20230728	132200	3487102800	187500	187600	187600	187500	30
321	20230728	132100	3481475000	187500	187700	187700	187500	32
322	20230728	132000	3475471300	187700	187600	187700	187600	13
323	20230728	131900	3473031800	187600	187600	187600	187600	50
324	20230728	131800	3463651800	187700	187600	187700	187600	152
325	20230728	131700	3435132400	187600	187700	187700	187600	12
326	20230728	131600	3432880700	187600	187600	187600	187600	27
327	20230728	131500	3427815500	187700	187700	187700	187600	6
328	20230728	131400	3426689500	187700	187600	187700	187600	68
329	20230728	131300	3413932600	187600	187700	187700	187600	6
330	20230728	131200	3412806500	187600	187600	187600	187600	0
331	20230728	131100	3412806500	187600	187700	187800	187600	46
332	20230728	131000	3404172200	187800	187800	187800	187700	20
333	20230728	130900	3400417200	187800	187600	187800	187500	189
334	20230728	130800	3364959200	187600	187600	187600	187600	100
335	20230728	130700	3346199200	187600	187600	187600	187600	11
336	20230728	130600	3344135600	187600	187500	187600	187500	30
337	20230728	130500	3338508200	187500	187600	187600	187500	70
338	20230728	130400	3325382200	187600	187500	187600	187500	2
339	20230728	130300	3325007100	187600	187600	187600	187600	1
340	20230728	130200	3324819500	187600	187600	187600	187600	47
341	20230728	130100	3316002300	187600	187600	187600	187600	7
342	20230728	130000	3314689100	187600	187500	187600	187500	8
343	20230728	125900	3313188400	187500	187600	187600	187500	8
344	20230728	125800	3311688000	187600	187600	187600	187600	3
345	20230728	125700	3311125200	187600	187600	187600	187600	12
346	20230728	125600	3308874000	187600	187300	187600	187300	401
347	20230728	125500	3233749100	187300	187300	187300	187200	20
348	20230728	125400	3230003200	187300	187300	187300	187300	3
349	20230728	125300	3229441300	187200	187300	187300	187200	22
350	20230728	125200	3225320800	187200	187300	187300	187200	53
351	20230728	125100	3215398700	187300	187200	187300	187200	2
352	20230728	125000	3215024200	187300	187400	187400	187300	190
353	20230728	124900	3179421600	187500	187500	187500	187500	8
354	20230728	124800	3177921600	187500	187500	187600	187400	129
355	20230728	124700	3153734400	187500	187500	187600	187500	399
356	20230728	124600	3078920900	187600	187700	187700	187600	166
357	20230728	124500	3047769600	187800	188000	188000	187700	237
358	20230728	124400	3003243200	188000	188000	188000	188000	4
359	20230728	124300	3002491200	188000	188000	188000	188000	22
360	20230728	124200	2998355200	188000	188300	188300	188000	1188
361	20230728	124100	2774830700	188400	188600	188600	188300	537
362	20230728	124000	2673633800	188600	188700	188700	188600	43
363	20230728	123900	2665520600	188800	188800	188800	188800	0
364	20230728	123800	2665520600	188800	188800	188800	188800	0
365	20230728	123700	2665520600	188800	188500	188800	188500	29
366	20230728	123600	2660050500	188800	188800	188800	188800	9
367	20230728	123500	2658351300	188500	188500	188500	188500	1
368	20230728	123400	2658162800	188800	189000	189000	188800	37
369	20230728	123300	2651174300	188900	188900	188900	188900	0
370	20230728	123200	2651174300	188900	189000	189000	188900	96
371	20230728	123100	2633039700	189000	188500	189000	188500	333
372	20230728	123000	2570202800	188500	188500	188500	188500	4
373	20230728	122900	2569448800	188400	188500	188500	188400	7
374	20230728	122800	2568129600	188500	188700	188700	188500	164
375	20230728	122700	2537203300	188700	188700	188700	188700	4
376	20230728	122600	2536448500	188700	188700	188700	188700	2
377	20230728	122500	2536071100	188700	188700	188700	188700	0
378	20230728	122400	2536071100	188700	188700	188700	188700	1
379	20230728	122300	2535882400	188600	188600	188700	188600	8
380	20230728	122200	2534373000	188700	188700	188700	188700	4
381	20230728	122100	2533618200	188700	188700	188700	188700	0
382	20230728	122000	2533618200	188700	188600	188700	188600	31
383	20230728	121900	2527771500	188600	188600	188600	188500	20
384	20230728	121800	2523999600	188600	188600	188600	188600	38
385	20230728	121700	2516832800	188500	188500	188500	188500	6
386	20230728	121600	2515701800	188600	188600	188600	188600	11
387	20230728	121500	2513627200	188600	188600	188600	188600	2
388	20230728	121400	2513250000	188500	188500	188500	188500	10
389	20230728	121300	2511365000	188600	188500	188600	188500	2
390	20230728	121200	2510987900	188500	188400	188500	188400	545
391	20230728	121100	2408305800	188400	188300	188400	188300	21
392	20230728	121000	2404350000	188300	188400	188400	188300	2
393	20230728	120900	2403973300	188400	188400	188400	188300	66
394	20230728	120800	2391543900	188400	188400	188400	188400	1
395	20230728	120700	2391355500	188400	188400	188400	188400	1
396	20230728	120600	2391167100	188400	188400	188400	188400	13
397	20230728	120500	2388717900	188400	188300	188400	188300	10
398	20230728	120400	2386834300	188300	188300	188300	188300	16
399	20230728	120300	2383821500	188300	188300	188300	188300	13
400	20230728	120200	2381373600	188400	188400	188400	188400	7
401	20230728	120100	2380054800	188400	188300	188400	188300	13
402	20230728	120000	2377605800	188300	188300	188400	188300	6
403	20230728	115900	2376475700	188300	188300	188300	188300	16
404	20230728	115800	2373462900	188400	188400	188400	188400	4
405	20230728	115700	2372709300	188400	188400	188400	188400	15
406	20230728	115600	2369883300	188400	188500	188500	188400	34
407	20230728	115500	2363476100	188500	188400	188500	188400	6
408	20230728	115400	2362345200	188500	188500	188500	188500	30
409	20230728	115300	2356690200	188400	188400	188400	188400	311
410	20230728	115200	2298097800	188400	188400	188400	188400	8
411	20230728	115100	2296590600	188500	188500	188500	188500	4
412	20230728	115000	2295836600	188400	188500	188500	188400	15
413	20230728	114900	2293009300	188500	188500	188500	188500	1
414	20230728	114800	2292820800	188400	188500	188500	188400	7
415	20230728	114700	2291501500	188400	188400	188500	188400	42
416	20230728	114600	2283588500	188400	188400	188400	188400	8
417	20230728	114500	2282081300	188500	188500	188500	188500	1
418	20230728	114400	2281892800	188500	188500	188500	188500	35
419	20230728	114300	2275295300	188500	188500	188500	188500	11
420	20230728	114200	2273221800	188500	188500	188500	188500	0
421	20230728	114100	2273221800	188500	188500	188500	188500	101
422	20230728	114000	2254183300	188600	188600	188600	188500	40
423	20230728	113900	2246639500	188600	188600	188600	188600	5
424	20230728	113800	2245696500	188600	188600	188600	188600	1
425	20230728	113700	2245507900	188600	188700	188700	188600	6
426	20230728	113600	2244375800	188600	188600	188600	188600	4
427	20230728	113500	2243621400	188600	188600	188600	188600	21
428	20230728	113400	2239660800	188700	188700	188700	188700	12
429	20230728	113300	2237396400	188800	188800	188800	188800	4
430	20230728	113200	2236641200	188800	188700	188800	188700	9
431	20230728	113100	2234942800	188700	188600	188800	188600	20
432	20230728	113000	2231168600	188600	188600	188600	188500	112
433	20230728	112900	2210047100	188600	188600	188600	188600	2
434	20230728	112800	2209669900	188700	188700	188700	188700	4
435	20230728	112700	2208915100	188700	188800	188800	188700	44
436	20230728	112600	2200608200	189100	189000	189100	189000	16
437	20230728	112500	2197583700	189000	189000	189000	189000	10
438	20230728	112400	2195693700	188800	188900	189000	188800	20
439	20230728	112300	2191915800	188800	188800	188900	188800	16
440	20230728	112200	2188894400	188800	188800	188800	188800	1
441	20230728	112100	2188705600	188800	188600	188800	188600	3
442	20230728	112000	2188139400	188500	188800	188800	188500	9
443	20230728	111900	2186440500	188700	188500	188700	188500	79
444	20230728	111800	2171547000	188400	188400	188400	188400	1
445	20230728	111700	2171358600	188400	188400	188400	188400	3
446	20230728	111600	2170793400	188500	188500	188500	188500	4
447	20230728	111500	2170039400	188400	188400	188500	188400	3
448	20230728	111400	2169474100	188400	188400	188400	188400	28
449	20230728	111300	2164198900	188400	188400	188400	188400	91
450	20230728	111200	2147054500	188700	188500	188700	188500	10
451	20230728	111100	2145168500	188400	188400	188400	188400	8
452	20230728	111000	2143661300	188800	188900	188900	188400	32
453	20230728	110900	2137624900	188900	188500	188900	188500	107
454	20230728	110800	2117454600	188500	188400	188500	188400	7
455	20230728	110700	2116135300	188400	188400	188400	188400	0
456	20230728	110600	2116135300	188400	188400	188400	188400	7
457	20230728	110500	2114816500	188500	188400	188500	188400	28
458	20230728	110400	2109540700	188400	188400	188400	188400	2
459	20230728	110300	2109163900	188400	188400	188400	188400	1
460	20230728	110200	2108975500	188400	188400	188400	188400	2
461	20230728	110100	2108598700	188500	188600	188700	188400	79
462	20230728	110000	2093700500	189100	189100	189100	189100	1
463	20230728	105900	2093511400	188600	188700	188700	188600	68
464	20230728	105800	2080680000	188700	189100	189100	188700	7
465	20230728	105700	2079357100	188700	188700	188800	188700	24
466	20230728	105600	2074826100	188700	189100	189100	188600	85
467	20230728	105500	2058764600	189200	189100	189200	189100	14
468	20230728	105400	2056116000	189200	189100	189200	189100	11
469	20230728	105300	2054035200	189100	188700	189100	188600	29
470	20230728	105200	2048560600	188700	188600	188700	188600	25
471	20230728	105100	2043843300	188600	188500	188600	188500	152
472	20230728	105000	2015186000	188500	188600	188700	188400	170
473	20230728	104900	1983149000	188700	189000	189000	188700	222
474	20230728	104800	1941230200	189100	189900	189900	189100	146
475	20230728	104700	1913588000	189900	189800	189900	189400	51
476	20230728	104600	1903914500	189800	189600	189800	189500	11
477	20230728	104500	1901827500	189600	189600	189600	189600	21
478	20230728	104400	1897845900	189600	189600	189600	189500	17
479	20230728	104300	1894623100	189600	189500	189600	189500	18
480	20230728	104200	1891210600	189500	189500	189500	189400	28
481	20230728	104100	1885904900	189500	189500	189500	189400	18
482	20230728	104000	1882494100	189500	189500	189500	189500	35
483	20230728	103900	1875861600	189500	189500	189500	189400	23
484	20230728	103800	1871503300	189500	189500	189500	189500	18
485	20230728	103700	1868092300	189500	189500	189500	189500	13
486	20230728	103600	1865628800	189500	189500	189500	189400	21
487	20230728	103500	1861649400	189500	189500	189500	189400	16
488	20230728	103400	1858617600	189500	189600	189600	189500	100
489	20230728	103300	1839666900	189600	189800	189800	189500	257
490	20230728	103200	1790890700	190000	190000	190000	190000	7
491	20230728	103100	1789560700	190000	190000	190000	190000	0
492	20230728	103000	1789560700	190000	189400	190000	189400	35
493	20230728	102900	1782916500	190000	189800	190000	189800	43
494	20230728	102800	1774752500	189800	189500	189800	189500	186
495	20230728	102700	1739493000	189500	189300	189500	189300	122
496	20230728	102600	1716395000	188800	188800	189300	188800	132
497	20230728	102500	1691456300	188900	188900	188900	188900	37
498	20230728	102400	1684467000	188900	189000	189000	188900	5
499	20230728	102300	1683522400	189000	189100	189100	189000	34
500	20230728	102200	1677094300	189200	189200	189200	189200	13
501	20230728	102100	1674634700	189200	189200	189200	189200	7
502	20230728	102000	1673310300	189200	189300	189300	189200	58
503	20230728	101900	1662336500	189300	189300	189300	189300	45
504	20230728	101800	1653818000	189200	189200	189200	189200	4
505	20230728	101700	1653061200	189100	189200	189200	189100	43
506	20230728	101600	1644925800	189300	189300	189300	189300	0
507	20230728	101500	1644925800	189300	189200	189300	189200	9
508	20230728	101400	1643222400	189200	189100	189200	188900	70
509	20230728	101300	1629993300	188800	189100	189100	188800	13
510	20230728	101200	1627535300	189100	188800	189100	188700	76
511	20230728	101100	1613180500	188800	188500	188800	188500	144
512	20230728	101000	1586030800	188500	188500	188500	188400	6
513	20230728	100900	1584899900	188500	188500	188500	188500	31
514	20230728	100800	1579056400	188500	188800	188800	188500	120
515	20230728	100700	1556423000	188700	189000	189000	188700	133
516	20230728	100600	1531307100	189000	189000	189000	189000	23
517	20230728	100500	1526960100	189000	189000	189000	189000	10
518	20230728	100400	1525070100	189000	189000	189000	188900	25
519	20230728	100300	1520345200	189000	189000	189000	188900	22
520	20230728	100200	1516187300	189300	188900	189300	188900	47
521	20230728	100100	1507301000	188800	188800	189500	188800	88
522	20230728	100000	1490646900	189300	189000	189300	189000	82
523	20230728	095900	1475126000	189200	188800	189200	188400	144
524	20230728	095800	1447959500	188800	188700	188900	188700	32
525	20230728	095700	1441916400	188600	188300	188600	188200	272
526	20230728	095600	1390671000	188300	188200	188300	188200	51
527	20230728	095500	1381072100	188200	188200	188200	188200	19
528	20230728	095400	1377496300	188200	188400	188400	188200	56
529	20230728	095300	1366952300	188400	188200	188400	188200	316
530	20230728	095200	1307475100	188200	188200	188200	188200	39
531	20230728	095100	1300135300	188200	188200	188300	188100	210
532	20230728	095000	1260612400	188200	188200	188200	188200	217
533	20230728	094900	1219773000	188200	188300	188400	188100	591
534	20230728	094800	1108531400	188300	188400	188400	188300	27
535	20230728	094700	1103447000	188400	188400	188400	188400	201
536	20230728	094600	1065578600	188300	188600	188600	188300	526
537	20230728	094500	966478800	188600	188500	188600	188500	25
538	20230728	094400	961764000	188600	188500	188600	188500	62
539	20230728	094300	950076600	188600	188600	188600	188600	43
540	20230728	094200	941966800	188600	188600	188600	188600	25
541	20230728	094100	937251800	188600	188800	188800	188600	210
542	20230728	094000	897621800	188800	188900	188900	188800	37
543	20230728	093900	890636000	188900	189500	189500	188800	420
544	20230728	093800	811192800	189500	189200	189500	189200	103
545	20230728	093700	791688500	189200	188800	189200	188800	91
546	20230728	093600	774496500	188900	189100	189100	188800	142
547	20230728	093500	747662000	189100	188900	189100	188900	148
548	20230728	093400	719687100	188900	188700	188900	188700	31
549	20230728	093300	713834100	188600	188500	188600	188500	68
550	20230728	093200	701013300	188500	188600	188600	188400	15
551	20230728	093100	698185600	188500	188500	188700	188500	214
552	20230728	093000	657844500	188500	188800	188800	188400	207
553	20230728	092900	618814600	188700	189000	189000	188700	72
554	20230728	092800	605214400	188900	189000	189000	188900	3
555	20230728	092700	604647500	188900	189000	189000	188900	27
556	20230728	092600	599547100	189000	189000	189000	189000	14
557	20230728	092500	596901100	189000	189100	189100	188900	17
558	20230728	092400	593688900	189000	189200	189200	189000	59
559	20230728	092300	582534300	189200	189200	189700	189100	403
560	20230728	092200	506287200	189200	189700	189700	189200	19
561	20230728	092100	502689400	189700	189600	189700	189000	24
562	20230728	092000	498141100	189600	189100	189600	189100	66
563	20230728	091900	485636600	188900	188600	188900	188600	40
564	20230728	091800	478089100	188600	188700	188800	188500	150
565	20230728	091700	449799100	188700	188700	188700	188600	75
566	20230728	091600	435650200	188700	189100	189100	188500	288
567	20230728	091500	381300600	189000	189400	189400	189000	172
568	20230728	091400	348764600	189500	189700	189700	189400	76
569	20230728	091300	334360700	189800	189600	189800	189600	20
570	20230728	091200	330567400	189600	189900	189900	189600	23
571	20230728	091100	326202000	189600	189200	189600	189100	234
572	20230728	091000	281903300	189200	189200	189300	189200	118
573	20230728	090900	259576500	189300	189500	189500	189200	70
574	20230728	090800	246321200	189400	189800	189800	189400	167
575	20230728	090700	214674800	189800	189500	189800	189400	164
576	20230728	090600	183580600	189400	189800	189800	189400	135
577	20230728	090500	157995900	189800	190200	190200	189800	199
578	20230728	090400	120188300	190200	190100	191000	190000	150
579	20230728	090300	91583500	190000	189900	191000	189800	141
580	20230728	090200	64785000	189900	190000	190000	189900	107
581	20230728	090100	44463000	189900	190100	190700	189900	17
582	20230728	090000	41231700	190000	190000	190800	189600	215