KissMeData/005380/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184200	153825447300	196800	196800	196800	196800	24664
3	20230728	184100	153825447300	196800	196800	196800	196800	0
4	20230728	184000	153825447300	196800	196800	196800	196800	0
5	20230728	183900	153825447300	196800	196800	196800	196800	0
6	20230728	183800	153825447300	196800	196800	196800	196800	0
7	20230728	183700	153825447300	196800	196800	196800	196800	0
8	20230728	183600	153825447300	196800	196800	196800	196800	0
9	20230728	183500	153825447300	196800	196800	196800	196800	0
10	20230728	183400	153825447300	196800	196800	196800	196800	0
11	20230728	183300	153825447300	196800	196800	196800	196800	0
12	20230728	183200	153825447300	196800	196800	196800	196800	0
13	20230728	183100	153825447300	196800	196800	196800	196800	0
14	20230728	183000	153825447300	196800	196800	196800	196800	0
15	20230728	182900	153825447300	196800	196800	196800	196800	0
16	20230728	182800	153825447300	196800	196800	196800	196800	0
17	20230728	182700	153825447300	196800	196800	196800	196800	0
18	20230728	182600	153825447300	196800	196800	196800	196800	0
19	20230728	182500	153825447300	196800	196800	196800	196800	0
20	20230728	182400	153825447300	196800	196800	196800	196800	0
21	20230728	182300	153825447300	196800	196800	196800	196800	0
22	20230728	182200	153825447300	196800	196800	196800	196800	0
23	20230728	182100	153825447300	196800	196800	196800	196800	0
24	20230728	182000	153825447300	196800	196800	196800	196800	0
25	20230728	181900	153825447300	196800	196800	196800	196800	0
26	20230728	181800	153825447300	196800	196800	196800	196800	0
27	20230728	181700	153825447300	196800	196800	196800	196800	0
28	20230728	181600	153825447300	196800	196800	196800	196800	0
29	20230728	181500	153825447300	196800	196800	196800	196800	0
30	20230728	181400	153825447300	196800	196800	196800	196800	0
31	20230728	181300	153825447300	196800	196800	196800	196800	0
32	20230728	181200	153825447300	196800	196800	196800	196800	24664
33	20230728	181100	153825447300	196800	196800	196800	196800	0
34	20230728	181000	153825447300	196800	196800	196800	196800	0
35	20230728	180900	153825447300	196800	196800	196800	196800	0
36	20230728	180800	153825447300	196800	196800	196800	196800	0
37	20230728	180700	153825447300	196800	196800	196800	196800	0
38	20230728	180600	153825447300	196800	196800	196800	196800	0
39	20230728	180500	153825447300	196800	196800	196800	196800	0
40	20230728	180400	153825447300	196800	196800	196800	196800	0
41	20230728	180300	153825447300	196800	196800	196800	196800	0
42	20230728	180200	153825447300	196800	196800	196800	196800	0
43	20230728	180100	153825447300	196800	196800	196800	196800	0
44	20230728	180000	153825447300	196800	196800	196800	196800	0
45	20230728	175900	153825447300	196800	196800	196800	196800	0
46	20230728	175800	153825447300	196800	196800	196800	196800	0
47	20230728	175700	153825447300	196800	196800	196800	196800	0
48	20230728	175600	153825447300	196800	196800	196800	196800	0
49	20230728	175500	153825447300	196800	196800	196800	196800	0
50	20230728	175400	153825447300	196800	196800	196800	196800	0
51	20230728	175300	153825447300	196800	196800	196800	196800	0
52	20230728	175200	153825447300	196800	196800	196800	196800	0
53	20230728	175100	153825447300	196800	196800	196800	196800	0
54	20230728	175000	153825447300	196800	196800	196800	196800	0
55	20230728	174900	153825447300	196800	196800	196800	196800	0
56	20230728	174800	153825447300	196800	196800	196800	196800	0
57	20230728	174700	153825447300	196800	196800	196800	196800	0
58	20230728	174600	153825447300	196800	196800	196800	196800	0
59	20230728	174500	153825447300	196800	196800	196800	196800	0
60	20230728	174400	153825447300	196800	196800	196800	196800	0
61	20230728	174300	153825447300	196800	196800	196800	196800	0
62	20230728	174200	153825447300	196800	196800	196800	196800	24664
63	20230728	174100	153825447300	196800	196800	196800	196800	0
64	20230728	174000	153825447300	196800	196800	196800	196800	0
65	20230728	173900	153825447300	196800	196800	196800	196800	0
66	20230728	173800	153825447300	196800	196800	196800	196800	0
67	20230728	173700	153825447300	196800	196800	196800	196800	0
68	20230728	173600	153825447300	196800	196800	196800	196800	0
69	20230728	173500	153825447300	196800	196800	196800	196800	0
70	20230728	173400	153825447300	196800	196800	196800	196800	0
71	20230728	173300	153825447300	196800	196800	196800	196800	0
72	20230728	173200	153825447300	196800	196800	196800	196800	0
73	20230728	173100	153825447300	196800	196800	196800	196800	0
74	20230728	173000	153825447300	196800	196800	196800	196800	0
75	20230728	172900	153825447300	196800	196800	196800	196800	0
76	20230728	172800	153825447300	196800	196800	196800	196800	0
77	20230728	172700	153825447300	196800	196800	196800	196800	0
78	20230728	172600	153825447300	196800	196800	196800	196800	0
79	20230728	172500	153825447300	196800	196800	196800	196800	0
80	20230728	172400	153825447300	196800	196800	196800	196800	0
81	20230728	172300	153825447300	196800	196800	196800	196800	0
82	20230728	172200	153825447300	196800	196800	196800	196800	0
83	20230728	172100	153825447300	196800	196800	196800	196800	0
84	20230728	172000	153825447300	196800	196800	196800	196800	0
85	20230728	171900	153825447300	196800	196800	196800	196800	0
86	20230728	171800	153825447300	196800	196800	196800	196800	0
87	20230728	171700	153825447300	196800	196800	196800	196800	0
88	20230728	171600	153825447300	196800	196800	196800	196800	0
89	20230728	171500	153825447300	196800	196800	196800	196800	0
90	20230728	171400	153825447300	196800	196800	196800	196800	0
91	20230728	171300	153825447300	196800	196800	196800	196800	0
92	20230728	171200	153825447300	196800	196800	196800	196800	24664
93	20230728	171100	153825447300	196800	196800	196800	196800	0
94	20230728	171000	153825447300	196800	196800	196800	196800	0
95	20230728	170900	153825447300	196800	196800	196800	196800	0
96	20230728	170800	153825447300	196800	196800	196800	196800	0
97	20230728	170700	153825447300	196800	196800	196800	196800	0
98	20230728	170600	153825447300	196800	196800	196800	196800	0
99	20230728	170500	153825447300	196800	196800	196800	196800	0
100	20230728	170400	153825447300	196800	196800	196800	196800	0
101	20230728	170300	153825447300	196800	196800	196800	196800	0
102	20230728	170200	153825447300	196800	196800	196800	196800	0
103	20230728	170100	153825447300	196800	196800	196800	196800	0
104	20230728	170000	153825447300	196800	196800	196800	196800	0
105	20230728	165900	153825447300	196800	196800	196800	196800	0
106	20230728	165800	153825447300	196800	196800	196800	196800	0
107	20230728	165700	153825447300	196800	196800	196800	196800	0
108	20230728	165600	153825447300	196800	196800	196800	196800	0
109	20230728	165500	153825447300	196800	196800	196800	196800	0
110	20230728	165400	153825447300	196800	196800	196800	196800	0
111	20230728	165300	153825447300	196800	196800	196800	196800	0
112	20230728	165200	153825447300	196800	196800	196800	196800	0
113	20230728	165100	153825447300	196800	196800	196800	196800	0
114	20230728	165000	153825447300	196800	196800	196800	196800	0
115	20230728	164900	153825447300	196800	196800	196800	196800	0
116	20230728	164800	153825447300	196800	196800	196800	196800	0
117	20230728	164700	153825447300	196800	196800	196800	196800	0
118	20230728	164600	153825447300	196800	196800	196800	196800	0
119	20230728	164500	153825447300	196800	196800	196800	196800	0
120	20230728	164400	153825447300	196800	196800	196800	196800	0
121	20230728	164300	153825447300	196800	196800	196800	196800	0
122	20230728	164200	153825447300	196800	196800	196800	196800	24664
123	20230728	164100	153825447300	196800	196800	196800	196800	0
124	20230728	164000	153825447300	196800	196800	196800	196800	0
125	20230728	163900	153825447300	196800	196800	196800	196800	0
126	20230728	163800	153825447300	196800	196800	196800	196800	0
127	20230728	163700	153825447300	196800	196800	196800	196800	0
128	20230728	163600	153825447300	196800	196800	196800	196800	0
129	20230728	163500	153825447300	196800	196800	196800	196800	0
130	20230728	163400	153825447300	196800	196800	196800	196800	0
131	20230728	163300	153825447300	196800	196800	196800	196800	0
132	20230728	163200	153825447300	196800	196800	196800	196800	0
133	20230728	163100	153825447300	196800	196800	196800	196800	0
134	20230728	163000	153825447300	196800	196800	196800	196800	0
135	20230728	162900	153825447300	196800	196800	196800	196800	0
136	20230728	162800	153825447300	196800	196800	196800	196800	0
137	20230728	162700	153825447300	196800	196800	196800	196800	0
138	20230728	162600	153825447300	196800	196800	196800	196800	0
139	20230728	162500	153825447300	196800	196800	196800	196800	0
140	20230728	162400	153825447300	196800	196800	196800	196800	0
141	20230728	162300	153825447300	196800	196800	196800	196800	0
142	20230728	162200	153825447300	196800	196800	196800	196800	0
143	20230728	162100	153825447300	196800	196800	196800	196800	0
144	20230728	162000	153825447300	196800	196800	196800	196800	0
145	20230728	161900	153825447300	196800	196800	196800	196800	0
146	20230728	161800	153825447300	196800	196800	196800	196800	0
147	20230728	161700	153825447300	196800	196800	196800	196800	0
148	20230728	161600	153825447300	196800	196800	196800	196800	0
149	20230728	161500	153825447300	196800	196800	196800	196800	0
150	20230728	161400	153825447300	196800	196800	196800	196800	0
151	20230728	161300	153825447300	196800	196800	196800	196800	0
152	20230728	161200	153825447300	196800	196800	196800	196800	24664
153	20230728	161100	153825447300	196800	196800	196800	196800	0
154	20230728	161000	153825447300	196800	196800	196800	196800	0
155	20230728	160900	153825447300	196800	196800	196800	196800	0
156	20230728	160800	153825447300	196800	196800	196800	196800	0
157	20230728	160700	153825447300	196800	196800	196800	196800	0
158	20230728	160600	153825447300	196800	196800	196800	196800	0
159	20230728	160500	153825447300	196800	196800	196800	196800	0
160	20230728	160400	153825447300	196800	196800	196800	196800	0
161	20230728	160300	153825447300	196800	196800	196800	196800	0
162	20230728	160200	153825447300	196800	196800	196800	196800	0
163	20230728	160100	153825447300	196800	196800	196800	196800	0
164	20230728	160000	153825447300	196800	196800	196800	196800	0
165	20230728	155900	153825447300	196800	196800	196800	196800	0
166	20230728	155800	153825447300	196800	196800	196800	196800	0
167	20230728	155700	153825447300	196800	196800	196800	196800	0
168	20230728	155600	153825447300	196800	196800	196800	196800	0
169	20230728	155500	153825447300	196800	196800	196800	196800	0
170	20230728	155400	153825447300	196800	196800	196800	196800	0
171	20230728	155300	153825447300	196800	196800	196800	196800	0
172	20230728	155200	153825447300	196800	196800	196800	196800	0
173	20230728	155100	153825447300	196800	196800	196800	196800	0
174	20230728	155000	153825447300	196800	196800	196800	196800	0
175	20230728	154900	153825447300	196800	196800	196800	196800	0
176	20230728	154800	153825447300	196800	196800	196800	196800	0
177	20230728	154700	153825447300	196800	196800	196800	196800	0
178	20230728	154600	153825447300	196800	196800	196800	196800	0
179	20230728	154500	153825447300	196800	196800	196800	196800	0
180	20230728	154400	153825447300	196800	196800	196800	196800	0
181	20230728	154300	153825447300	196800	196800	196800	196800	0
182	20230728	154200	153825447300	196800	196800	196800	196800	24664
183	20230728	154100	153825447300	196800	196800	196800	196800	0
184	20230728	154000	153825447300	196800	196800	196800	196800	0
185	20230728	153900	153825447300	196800	196800	196800	196800	0
186	20230728	153800	153825447300	196800	196800	196800	196800	0
187	20230728	153700	153825447300	196800	196800	196800	196800	0
188	20230728	153600	153825447300	196800	196800	196800	196800	0
189	20230728	153500	153825447300	196800	196800	196800	196800	0
190	20230728	153400	153825447300	196800	196800	196800	196800	0
191	20230728	153300	153825447300	196800	196800	196800	196800	0
192	20230728	153200	153825447300	196800	196800	196800	196800	0
193	20230728	153100	153825447300	196800	196800	196800	196800	0
194	20230728	153000	153825447300	196800	196800	196800	196800	24664
195	20230728	152900	148971572100	196800	196800	196800	196800	0
196	20230728	152800	148971572100	196800	196800	196800	196800	0
197	20230728	152700	148971572100	196800	196800	196800	196800	0
198	20230728	152600	148971572100	196800	196800	196800	196800	0
199	20230728	152500	148971572100	196800	196800	196800	196800	0
200	20230728	152400	148971572100	196800	196800	196800	196800	0
201	20230728	152300	148971572100	196800	196800	196800	196800	0
202	20230728	152200	148971572100	196800	196800	196800	196800	0
203	20230728	152100	148971572100	196800	196800	196800	196800	0
204	20230728	152000	148971572100	196800	196800	196800	196800	0
205	20230728	151900	148971572100	196800	196700	196800	196700	1792
206	20230728	151800	148618994200	196700	196800	196800	196700	1781
207	20230728	151700	148268587600	196800	196800	196800	196700	1927
208	20230728	151600	147889410100	196800	196700	196800	196700	2092
209	20230728	151500	147477830400	196700	196800	196800	196700	1700
210	20230728	151400	147143376500	196700	196700	196800	196700	4023
211	20230728	151300	146351802900	196800	196900	196900	196700	7632
212	20230728	151200	144849792300	196900	197000	197100	196800	6788
213	20230728	151100	143512918300	197100	197100	197100	197000	814
214	20230728	151000	143352502300	197100	197100	197100	197000	868
215	20230728	150900	143181450800	197100	197100	197200	197000	1467
216	20230728	150800	142892352200	197100	197000	197100	197000	1160
217	20230728	150700	142663752900	197100	197000	197100	197000	922
218	20230728	150600	142482076100	197100	197000	197100	197000	1434
219	20230728	150500	142199510000	197100	197100	197100	197000	1203
220	20230728	150400	141962462600	197100	197000	197100	197000	1167
221	20230728	150300	141732492200	197100	196900	197100	196900	2721
222	20230728	150200	141196451700	196900	197000	197000	196900	1354
223	20230728	150100	140929778400	197000	196900	197000	196900	1647
224	20230728	150000	140605434000	196900	197100	197100	196900	1846
225	20230728	145900	140241777600	197100	197100	197100	197000	837
226	20230728	145800	140076858700	197100	197000	197100	197000	453
227	20230728	145700	139987597900	197000	196900	197100	196900	1451
228	20230728	145600	139701742500	197000	197100	197100	196900	1378
229	20230728	145500	139430294400	197100	197200	197200	197000	1371
230	20230728	145400	139160087900	197100	196900	197200	196900	4626
231	20230728	145300	138248820200	196800	196800	196900	196800	684
232	20230728	145200	138114163900	196900	196900	196900	196800	645
233	20230728	145100	137987186000	196900	196900	197000	196900	1601
234	20230728	145000	137671940700	197000	196900	197000	196900	427
235	20230728	144900	137587848600	197000	196600	197000	196600	6616
236	20230728	144800	136286002500	196600	196700	196700	196600	2220
237	20230728	144700	135849432900	196700	196600	196700	196600	905
238	20230728	144600	135671456100	196700	196600	196700	196600	752
239	20230728	144500	135523601800	196600	196600	196700	196600	1959
240	20230728	144400	135138426900	196700	196700	196700	196600	668
241	20230728	144300	135007089400	196700	196700	196700	196600	2427
242	20230728	144200	134529921100	196700	196600	196700	196600	578
243	20230728	144100	134416276800	196600	196700	196700	196600	403
244	20230728	144000	134337037000	196700	196600	196700	196500	1617
245	20230728	143900	134019149000	196600	196600	196700	196500	3477
246	20230728	143800	133335602600	196700	196800	196800	196600	5052
247	20230728	143700	132342149500	196800	196700	196800	196700	1455
248	20230728	143600	132055914700	196700	196700	196800	196700	510
249	20230728	143500	131955586300	196800	196800	196800	196700	1887
250	20230728	143400	131584385400	196700	196800	196800	196700	1621
251	20230728	143300	131265519000	196800	196900	197000	196700	4403
252	20230728	143200	130398740400	197000	197000	197000	196900	345
253	20230728	143100	130330789800	197000	197100	197100	196900	1346
254	20230728	143000	130065631200	197100	197000	197100	196900	2416
255	20230728	142900	129589653000	197000	197000	197100	197000	490
256	20230728	142800	129493114100	197100	197100	197100	197000	221
257	20230728	142700	129449571100	197100	197200	197200	197000	576
258	20230728	142600	129336046400	197100	197200	197300	196900	7644
259	20230728	142500	127829662600	197300	197300	197300	197200	747
260	20230728	142400	127682345200	197300	197300	197300	197200	431
261	20230728	142300	127597327300	197200	197300	197300	197200	1737
262	20230728	142200	127254714000	197200	197100	197300	197100	704
263	20230728	142100	127115887600	197200	197100	197200	197100	592
264	20230728	142000	126999160200	197100	197100	197200	197000	2703
265	20230728	141900	126466354100	197200	197200	197200	197100	614
266	20230728	141800	126345316000	197200	197100	197200	197100	370
267	20230728	141700	126272383200	197200	197200	197300	197100	679
268	20230728	141600	126138521400	197200	197300	197300	197200	1032
269	20230728	141500	125935008200	197300	197200	197300	197200	862
270	20230728	141400	125765018600	197200	197200	197300	197200	851
271	20230728	141300	125597197200	197300	197300	197300	197200	1215
272	20230728	141200	125357530200	197200	197300	197300	197200	354
273	20230728	141100	125287718300	197200	197300	197300	197200	370
274	20230728	141000	125214749300	197200	197200	197300	197200	1260
275	20230728	140900	124966269500	197300	197300	197300	197100	1311
276	20230728	140800	124707736800	197300	197400	197400	197200	1532
277	20230728	140700	124405475200	197300	197400	197400	197300	374
278	20230728	140600	124331669100	197300	197300	197400	197300	195
279	20230728	140500	124293183100	197400	197400	197400	197300	810
280	20230728	140400	124133301300	197400	197000	197400	197000	1500
281	20230728	140300	123837444800	197100	197100	197100	197000	237
282	20230728	140200	123790737700	197000	197100	197100	197000	953
283	20230728	140100	123602951500	197100	197000	197100	196900	1529
284	20230728	140000	123301718200	197000	197000	197100	196900	3947
285	20230728	135900	122523858600	197000	197000	197100	196900	1928
286	20230728	135800	122144065500	197000	197000	197100	197000	673
287	20230728	135700	122011477300	197100	197000	197100	197000	990
288	20230728	135600	121816439200	197100	197100	197100	197000	2196
289	20230728	135500	121383660600	197100	197100	197100	196900	1109
290	20230728	135400	121165120500	197000	197100	197200	196900	15234
291	20230728	135300	118163345200	197200	197200	197300	197100	2797
292	20230728	135200	117611672600	197300	197300	197300	197200	809
293	20230728	135100	117452120000	197300	197200	197300	197200	274
294	20230728	135000	117398083300	197300	197300	197300	197200	228
295	20230728	134900	117353110700	197200	197300	197400	197200	879
296	20230728	134800	117179688700	197300	197300	197400	197200	834
297	20230728	134700	117015160700	197400	197300	197400	197200	759
298	20230728	134600	116865409700	197300	197500	197500	197200	2709
299	20230728	134500	116330738400	197500	197600	197600	197400	517
300	20230728	134400	116228641700	197500	197500	197600	197400	1701
301	20230728	134300	115892690200	197500	197500	197500	197400	266
302	20230728	134200	115840157900	197500	197400	197500	197400	478
303	20230728	134100	115745767500	197400	197400	197500	197300	388
304	20230728	134000	115669172300	197400	197300	197400	197200	3922
305	20230728	133900	114895322800	197300	197400	197400	197200	2771
306	20230728	133800	114348609300	197400	197500	197500	197300	2317
307	20230728	133700	113891286900	197400	197500	197500	197400	1180
308	20230728	133600	113658290600	197500	197600	197600	197400	3205
309	20230728	133500	113025315400	197600	197500	197600	197500	1187
310	20230728	133400	112790803100	197600	197500	197600	197500	926
311	20230728	133300	112607903800	197600	197700	197700	197500	1862
312	20230728	133200	112239970000	197600	197700	197700	197600	159
313	20230728	133100	112208544300	197700	197700	197700	197600	1389
314	20230728	133000	111934045200	197700	197700	197700	197600	421
315	20230728	132900	111850835200	197600	197600	197700	197600	754
316	20230728	132800	111701820300	197600	197700	197800	197600	5119
317	20230728	132700	110689962000	197800	197800	197800	197700	1003
318	20230728	132600	110491600000	197700	197900	197900	197700	1219
319	20230728	132500	110250487500	197900	197900	197900	197800	330
320	20230728	132400	110185200700	197900	197900	197900	197700	929
321	20230728	132300	110001442300	197900	197800	197900	197800	664
322	20230728	132200	109870089800	197800	197700	197800	197700	859
323	20230728	132100	109700204600	197700	197800	197800	197700	644
324	20230728	132000	109572833400	197800	197900	197900	197700	1684
325	20230728	131900	109239772200	197900	197800	197900	197800	874
326	20230728	131800	109066880600	197900	197900	198000	197800	1700
327	20230728	131700	108730558200	197900	198000	198000	197800	871
328	20230728	131600	108558196600	198000	197900	198000	197800	1033
329	20230728	131500	108353758000	197900	197800	197900	197800	337
330	20230728	131400	108287090400	197800	198000	198000	197800	897
331	20230728	131300	108109580800	197900	197900	198000	197900	397
332	20230728	131200	108030999400	197900	198000	198000	197900	366
333	20230728	131100	107958556200	197900	198000	198000	197800	2715
334	20230728	131000	107421281200	198000	198000	198000	197900	321
335	20230728	130900	107357742600	197900	198000	198000	197900	441
336	20230728	130800	107270451500	198000	197900	198000	197900	294
337	20230728	130700	107212245000	198000	198000	198000	197900	404
338	20230728	130600	107132275400	198000	198000	198000	197900	288
339	20230728	130500	107075265600	198000	198100	198100	197900	2049
340	20230728	130400	106669574600	198100	198000	198100	198000	517
341	20230728	130300	106567187100	198100	198100	198100	198000	417
342	20230728	130200	106484608300	198100	198100	198100	198000	954
343	20230728	130100	106295672900	198000	198000	198100	198000	769
344	20230728	130000	106143357000	198000	198100	198200	198000	1652
345	20230728	125900	105816088900	198200	198100	198200	198100	236
346	20230728	125800	105769330700	198100	198200	198200	198100	310
347	20230728	125700	105707906700	198200	198200	198200	198100	232
348	20230728	125600	105661933300	198100	198200	198200	198100	208
349	20230728	125500	105620721200	198200	198100	198200	198100	464
350	20230728	125400	105528783200	198200	198100	198300	198100	1248
351	20230728	125300	105281468000	198000	198200	198300	198000	2604
352	20230728	125200	104765255000	198200	198100	198300	198000	2512
353	20230728	125100	104267608700	198100	198000	198100	198000	1273
354	20230728	125000	104015497300	198100	198000	198100	198000	680
355	20230728	124900	103880833500	198000	198000	198100	198000	1674
356	20230728	124800	103549240700	198100	198000	198100	198000	603
357	20230728	124700	103429832600	198100	198100	198100	198000	201
358	20230728	124600	103390017700	198100	198300	198300	198100	2726
359	20230728	124500	102849817400	198300	198300	198300	198200	3176
360	20230728	124400	102220031000	198400	198400	198400	198300	492
361	20230728	124300	102122457000	198300	198300	198400	198300	893
362	20230728	124200	101945360800	198400	198600	198600	198300	1204
363	20230728	124100	101706434800	198500	198600	198600	198500	291
364	20230728	124000	101648656800	198500	198800	198900	198500	2051
365	20230728	123900	101241051900	198800	198900	198900	198800	395
366	20230728	123800	101162516200	198900	199000	199000	198800	1158
367	20230728	123700	100932175900	199000	198900	199000	198900	655
368	20230728	123600	100801854800	199000	199000	199000	198900	485
369	20230728	123500	100705364900	199000	198800	199000	198800	873
370	20230728	123400	100531708100	198900	198800	199100	198700	2166
371	20230728	123300	100100772800	198800	199100	199100	198700	1520
372	20230728	123200	99798425900	199100	199100	199200	199000	2857
373	20230728	123100	99229586000	199100	199000	199100	199000	563
374	20230728	123000	99117519000	199000	199000	199100	198800	2500
375	20230728	122900	98620119200	198900	198800	199000	198700	1680
376	20230728	122800	98285987700	198700	198800	198900	198500	4129
377	20230728	122700	97465473100	198800	198500	198800	198500	2159
378	20230728	122600	97036623800	198600	198600	198600	198500	351
379	20230728	122500	96966928000	198600	198500	198600	198500	248
380	20230728	122400	96917692200	198600	198600	198600	198500	187
381	20230728	122300	96880566400	198500	198500	198600	198400	1067
382	20230728	122200	96668745700	198500	198500	198500	198400	331
383	20230728	122100	96603052800	198500	198500	198600	198500	561
384	20230728	122000	96491668900	198600	198700	198700	198500	672
385	20230728	121900	96358204700	198700	198800	198800	198600	371
386	20230728	121800	96284485500	198800	198400	198800	198400	3049
387	20230728	121700	95678892200	198500	198400	198500	198300	547
388	20230728	121600	95570355100	198400	198400	198400	198300	311
389	20230728	121500	95508675600	198400	198300	198400	198300	461
390	20230728	121400	95417222600	198400	198200	198400	198200	916
391	20230728	121300	95235606000	198200	198200	198200	198100	143
392	20230728	121200	95207271500	198200	198200	198200	198100	239
393	20230728	121100	95159905900	198200	198200	198200	198000	2223
394	20230728	121000	94719664100	198100	198300	198300	198100	1365
395	20230728	120900	94449155400	198300	198300	198300	198200	232
396	20230728	120800	94403170900	198200	198200	198300	198200	169
397	20230728	120700	94369674700	198200	198300	198400	198200	1235
398	20230728	120600	94124842300	198300	198300	198400	198300	283
399	20230728	120500	94068709500	198400	198200	198500	198200	1370
400	20230728	120400	93796996100	198300	198200	198300	198200	424
401	20230728	120300	93712954500	198300	198200	198400	198100	1968
402	20230728	120200	93322737000	198200	198100	198200	198100	667
403	20230728	120100	93190557700	198200	198100	198200	198100	192
404	20230728	120000	93152513800	198100	198100	198200	198100	578
405	20230728	115900	93038008300	198100	198000	198200	197900	2134
406	20230728	115800	92615450000	197900	198000	198000	197900	275
407	20230728	115700	92561015800	198000	198100	198200	198000	2376
408	20230728	115600	92090427700	198100	198100	198200	198100	127
409	20230728	115500	92065262000	198200	198100	198200	198100	439
410	20230728	115400	91978282300	198200	198200	198200	198100	260
411	20230728	115300	91926769100	198200	198100	198200	198100	174
412	20230728	115200	91892285500	198100	198300	198300	198100	990
413	20230728	115100	91696071600	198200	198200	198300	198200	368
414	20230728	115000	91623125600	198300	198300	198300	198200	289
415	20230728	114900	91565829900	198300	198100	198300	198100	1124
416	20230728	114800	91343091200	198100	198100	198100	198000	228
417	20230728	114700	91297928300	198000	198300	198300	198000	4973
418	20230728	114600	90312383300	198300	198300	198300	198200	434
419	20230728	114500	90226324400	198300	198300	198300	198200	270
420	20230728	114400	90172793000	198300	198200	198300	198200	393
421	20230728	114300	90094874000	198300	198400	198400	198200	772
422	20230728	114200	89941773200	198400	198300	198400	198200	571
423	20230728	114100	89828548000	198300	198300	198400	198200	221
424	20230728	114000	89784723100	198300	198300	198300	198200	581
425	20230728	113900	89669533300	198200	198200	198300	198200	619
426	20230728	113800	89546822100	198300	198200	198300	198200	139
427	20230728	113700	89519264000	198300	198200	198300	198200	279
428	20230728	113600	89463953800	198300	198300	198300	198200	487
429	20230728	113500	89367422800	198300	198100	198300	198100	737
430	20230728	113400	89221342100	198200	198000	198200	197900	1308
431	20230728	113300	88962297300	198000	197900	198100	197900	522
432	20230728	113200	88858942100	198000	198100	198100	197900	1643
433	20230728	113100	88533640200	198100	198200	198200	198000	157
434	20230728	113000	88502538200	198100	198200	198200	198000	434
435	20230728	112900	88416575900	198100	198100	198200	198000	631
436	20230728	112800	88291580100	198100	198100	198100	198000	785
437	20230728	112700	88136090400	198100	198300	198300	198000	1651
438	20230728	112600	87808950100	198200	198200	198300	198100	1881
439	20230728	112500	87436131000	198200	198100	198200	198000	1345
440	20230728	112400	87169684600	198100	198000	198100	198000	922
441	20230728	112300	86987110900	198100	198100	198100	198000	442
442	20230728	112200	86899589400	198100	198100	198100	198000	253
443	20230728	112100	86849485600	198100	198000	198100	198000	418
444	20230728	112000	86766707400	198100	197800	198100	197800	2167
445	20230728	111900	86337995500	197700	197800	197800	197700	212
446	20230728	111800	86296079500	197800	197800	197800	197700	250
447	20230728	111700	86246646500	197800	197700	197800	197700	236
448	20230728	111600	86199984600	197800	197800	197800	197700	426
449	20230728	111500	86115762300	197800	197700	197800	197700	389
450	20230728	111400	86038853800	197700	198100	198100	197700	4891
451	20230728	111300	85071566100	198000	198100	198100	197900	783
452	20230728	111200	84916527100	198100	198100	198100	198000	227
453	20230728	111100	84871562200	198100	198000	198100	198000	526
454	20230728	111000	84767411500	198100	198200	198200	198000	294
455	20230728	110900	84709171300	198100	198100	198200	198000	1330
456	20230728	110800	84445764900	198100	198200	198200	198100	530
457	20230728	110700	84340747800	198200	198000	198200	198000	842
458	20230728	110600	84173954600	198000	198100	198200	198000	1225
459	20230728	110500	83931294300	198100	198100	198100	198000	1195
460	20230728	110400	83694577200	198100	197800	198100	197800	820
461	20230728	110300	83532239800	197800	197900	197900	197800	177
462	20230728	110200	83497216100	197800	198000	198100	197700	5863
463	20230728	110100	82337256600	197900	198200	198200	197900	4633
464	20230728	110000	81419878500	198200	198100	198200	198100	243
465	20230728	105900	81371726100	198200	198100	198200	198000	1587
466	20230728	105800	81057335700	198100	198100	198100	198000	650
467	20230728	105700	80928582000	198100	198100	198100	198000	343
468	20230728	105600	80860646100	198100	198100	198200	198000	1094
469	20230728	105500	80643907500	198100	198200	198200	198100	776
470	20230728	105400	80490167900	198200	198100	198200	198100	672
471	20230728	105300	80357002100	198100	198000	198200	197900	2522
472	20230728	105200	79857555200	198000	198000	198000	197900	249
473	20230728	105100	79808261900	198000	198100	198100	197900	2541
474	20230728	105000	79305106100	198000	198100	198100	198000	886
475	20230728	104900	79129612000	198100	198000	198100	198000	373
476	20230728	104800	79055729000	198100	197900	198100	197900	1514
477	20230728	104700	78755979600	198000	198100	198200	197900	1704
478	20230728	104600	78418557700	198100	198400	198500	198000	3451
479	20230728	104500	77734550500	198400	198500	198600	198400	1209
480	20230728	104400	77494581700	198500	198600	198600	198500	333
481	20230728	104300	77428463500	198600	198800	198800	198500	1141
482	20230728	104200	77201802900	198800	198800	198800	198700	401
483	20230728	104100	77122106700	198800	198700	198800	198700	503
484	20230728	104000	77022131300	198700	198800	198800	198700	792
485	20230728	103900	76864745400	198800	199000	199000	198800	696
486	20230728	103800	76726367200	199000	198900	199000	198800	1448
487	20230728	103700	76438313900	199000	198900	199000	198900	348
488	20230728	103600	76369072500	199000	199000	199100	198900	487
489	20230728	103500	76272136100	199100	199100	199200	198900	699
490	20230728	103400	76132986200	199100	199200	199200	199000	259
491	20230728	103300	76081416400	199200	199100	199300	199000	1511
492	20230728	103200	75780419000	199100	199100	199200	198900	442
493	20230728	103100	75692435400	199000	199100	199100	198900	1055
494	20230728	103000	75482459800	199100	199100	199100	199000	250
495	20230728	102900	75432689300	199000	199200	199200	198900	1125
496	20230728	102800	75208756800	199200	198800	199200	198700	4414
497	20230728	102700	74330724300	198800	198800	198800	198700	519
498	20230728	102600	74227578400	198700	198700	198800	198500	437
499	20230728	102500	74140757800	198700	198400	198800	198400	1379
500	20230728	102400	73866872800	198500	198400	198500	198400	419
501	20230728	102300	73783717900	198500	198700	198700	198400	1589
502	20230728	102200	73468252800	198800	198600	198800	198500	905
503	20230728	102100	73288458200	198500	198600	198700	198500	1755
504	20230728	102000	72939926500	198700	198700	198800	198600	483
505	20230728	101900	72843948600	198700	198500	198800	198500	1766
506	20230728	101800	72493217600	198500	198600	198600	198500	920
507	20230728	101700	72310557900	198600	198400	198700	198400	1579
508	20230728	101600	71997048500	198500	198600	198600	198400	878
509	20230728	101500	71822751100	198500	198400	198600	198300	439
510	20230728	101400	71735615600	198400	198400	198400	198300	1042
511	20230728	101300	71528888200	198300	198400	198600	198300	3252
512	20230728	101200	70883362300	198500	198600	198600	198400	1171
513	20230728	101100	70650929000	198600	198700	198700	198500	2231
514	20230728	101000	70207866300	198700	198600	198800	198500	1656
515	20230728	100900	69878934200	198500	198200	198500	198200	1923
516	20230728	100800	69497384600	198300	198400	198400	198300	2260
517	20230728	100700	69049191300	198400	198300	198500	198300	1718
518	20230728	100600	68708409000	198300	198400	198400	198200	1212
519	20230728	100500	68468068300	198300	198200	198400	198100	2243
520	20230728	100400	68023303900	198200	198200	198300	198100	2218
521	20230728	100300	67583686100	198200	198300	198400	198200	1307
522	20230728	100200	67324513500	198300	198300	198400	198200	1594
523	20230728	100100	67008405100	198400	198300	198400	198200	1695
524	20230728	100000	66672277700	198400	198400	198400	198100	967
525	20230728	095900	66480547000	198400	198500	198600	198100	1742
526	20230728	095800	66135054500	198500	198600	198600	198400	2208
527	20230728	095700	65696904600	198500	198700	198700	198200	1524
528	20230728	095600	65394400300	198600	198400	198600	198100	2072
529	20230728	095500	64983287200	198300	198600	198700	198300	2464
530	20230728	095400	64493921500	198600	198400	198600	198400	1078
531	20230728	095300	64279933000	198400	198100	198500	197900	4647
532	20230728	095200	63358484300	198200	197900	198200	197800	2485
533	20230728	095100	62866539000	197900	197800	197900	197700	3291
534	20230728	095000	62215586400	197900	197800	197900	197800	505
535	20230728	094900	62115680100	197800	197900	197900	197800	1210
536	20230728	094800	61876275800	197900	198100	198100	197800	1870
537	20230728	094700	61506127000	198100	198000	198200	197800	3296
538	20230728	094600	60853369400	198000	197700	198000	197600	4778
539	20230728	094500	59908351700	197700	197800	197800	197600	2627
540	20230728	094400	59389092100	197800	197600	197900	197600	2101
541	20230728	094300	58973611500	197600	198000	198000	197600	3393
542	20230728	094200	58302707000	198000	198000	198100	197900	2138
543	20230728	094100	57879409300	198000	198500	198500	197900	7146
544	20230728	094000	56463012500	198400	198400	198500	198400	1072
545	20230728	093900	56250232200	198500	198700	198700	198500	1800
546	20230728	093800	55892839500	198700	198700	198800	198600	2239
547	20230728	093700	55447945700	198700	198800	198800	198500	802
548	20230728	093600	55288568100	198800	198300	198900	198300	2978
549	20230728	093500	54697349500	198300	198500	198500	198100	4636
550	20230728	093400	53778015900	198300	198100	198500	198000	4669
551	20230728	093300	52852651500	198100	198300	198400	198100	4979
552	20230728	093200	51865342600	198300	198800	198800	198300	4767
553	20230728	093100	50918764000	198800	198900	199000	198700	2750
554	20230728	093000	50372020900	198900	199200	199200	198900	3507
555	20230728	092900	49673844900	199100	199400	199600	199100	3699
556	20230728	092800	48936321000	199400	199300	199500	199300	3240
557	20230728	092700	48290193600	199400	198900	199400	198900	3308
558	20230728	092600	47631347800	198900	199400	199500	198700	7102
559	20230728	092500	46217703200	199500	199400	199600	199400	2800
560	20230728	092400	45659109900	199400	199400	199500	199200	3388
561	20230728	092300	44983549100	199400	199900	199900	199000	9368
562	20230728	092200	43115044200	199800	199900	200000	199800	2638
563	20230728	092100	42587675900	199900	200000	200500	199900	2194
564	20230728	092000	42148610000	200500	200000	200500	200000	2031
565	20230728	091900	41741902000	200500	200000	200500	199900	3308
566	20230728	091800	41080232200	200000	199800	200500	199800	9717
567	20230728	091700	39136678500	199800	199800	200000	199800	2951
568	20230728	091600	38546848400	199800	200000	200500	199600	12738
569	20230728	091500	36000426700	200000	200000	200500	200000	1773
570	20230728	091400	35645240200	200500	200500	200500	200000	1980
571	20230728	091300	35249040700	200000	200500	201000	200000	3337
572	20230728	091200	34580092700	200500	200500	201000	200500	10403
573	20230728	091100	32492791200	200500	200500	201000	200000	6369
574	20230728	091000	31215788200	200500	201000	201000	200000	16367
575	20230728	090900	27931685700	201000	200500	201500	200500	15117
576	20230728	090800	24893634700	200500	200000	201000	200000	9986
577	20230728	090700	22891349700	200500	199900	200500	199800	18285
578	20230728	090600	19231421000	199900	199300	199900	199300	14186
579	20230728	090500	16399629400	199400	199100	199400	198900	14646
580	20230728	090400	13482570000	199100	199000	199100	198800	10042
581	20230728	090300	11484473300	199000	198800	199200	198700	9934
582	20230728	090200	9508662100	198900	198400	199500	198400	17659
583	20230728	090100	5997735600	198400	197200	198500	197000	9704
584	20230728	090000	4079009700	197100	196500	197500	196500	20389