KissMeData/004170/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	184000	11207868700	187600	187600	187600	187600	1654
3	20230725	183900	11207868700	187600	187600	187600	187600	0
4	20230725	183800	11207868700	187600	187600	187600	187600	0
5	20230725	183700	11207868700	187600	187600	187600	187600	0
6	20230725	183600	11207868700	187600	187600	187600	187600	0
7	20230725	183500	11207868700	187600	187600	187600	187600	0
8	20230725	183400	11207868700	187600	187600	187600	187600	0
9	20230725	183300	11207868700	187600	187600	187600	187600	0
10	20230725	183200	11207868700	187600	187600	187600	187600	0
11	20230725	183100	11207868700	187600	187600	187600	187600	0
12	20230725	183000	11207868700	187600	187600	187600	187600	0
13	20230725	182900	11207868700	187600	187600	187600	187600	0
14	20230725	182800	11207868700	187600	187600	187600	187600	0
15	20230725	182700	11207868700	187600	187600	187600	187600	0
16	20230725	182600	11207868700	187600	187600	187600	187600	0
17	20230725	182500	11207868700	187600	187600	187600	187600	0
18	20230725	182400	11207868700	187600	187600	187600	187600	0
19	20230725	182300	11207868700	187600	187600	187600	187600	0
20	20230725	182200	11207868700	187600	187600	187600	187600	0
21	20230725	182100	11207868700	187600	187600	187600	187600	0
22	20230725	182000	11207868700	187600	187600	187600	187600	0
23	20230725	181900	11207868700	187600	187600	187600	187600	0
24	20230725	181800	11207868700	187600	187600	187600	187600	0
25	20230725	181700	11207868700	187600	187600	187600	187600	0
26	20230725	181600	11207868700	187600	187600	187600	187600	0
27	20230725	181500	11207868700	187600	187600	187600	187600	0
28	20230725	181400	11207868700	187600	187600	187600	187600	0
29	20230725	181300	11207868700	187600	187600	187600	187600	0
30	20230725	181200	11207868700	187600	187600	187600	187600	0
31	20230725	181100	11207868700	187600	187600	187600	187600	0
32	20230725	181000	11207868700	187600	187600	187600	187600	1654
33	20230725	180900	11207868700	187600	187600	187600	187600	0
34	20230725	180800	11207868700	187600	187600	187600	187600	0
35	20230725	180700	11207868700	187600	187600	187600	187600	0
36	20230725	180600	11207868700	187600	187600	187600	187600	0
37	20230725	180500	11207868700	187600	187600	187600	187600	0
38	20230725	180400	11207868700	187600	187600	187600	187600	0
39	20230725	180300	11207868700	187600	187600	187600	187600	0
40	20230725	180200	11207868700	187600	187600	187600	187600	0
41	20230725	180100	11207868700	187600	187600	187600	187600	0
42	20230725	180000	11207868700	187600	187600	187600	187600	0
43	20230725	175900	11207868700	187600	187600	187600	187600	0
44	20230725	175800	11207868700	187600	187600	187600	187600	0
45	20230725	175700	11207868700	187600	187600	187600	187600	0
46	20230725	175600	11207868700	187600	187600	187600	187600	0
47	20230725	175500	11207868700	187600	187600	187600	187600	0
48	20230725	175400	11207868700	187600	187600	187600	187600	0
49	20230725	175300	11207868700	187600	187600	187600	187600	0
50	20230725	175200	11207868700	187600	187600	187600	187600	0
51	20230725	175100	11207868700	187600	187600	187600	187600	0
52	20230725	175000	11207868700	187600	187600	187600	187600	0
53	20230725	174900	11207868700	187600	187600	187600	187600	0
54	20230725	174800	11207868700	187600	187600	187600	187600	0
55	20230725	174700	11207868700	187600	187600	187600	187600	0
56	20230725	174600	11207868700	187600	187600	187600	187600	0
57	20230725	174500	11207868700	187600	187600	187600	187600	0
58	20230725	174400	11207868700	187600	187600	187600	187600	0
59	20230725	174300	11207868700	187600	187600	187600	187600	0
60	20230725	174200	11207868700	187600	187600	187600	187600	0
61	20230725	174100	11207868700	187600	187600	187600	187600	0
62	20230725	174000	11207868700	187600	187600	187600	187600	1654
63	20230725	173900	11207868700	187600	187600	187600	187600	0
64	20230725	173800	11207868700	187600	187600	187600	187600	0
65	20230725	173700	11207868700	187600	187600	187600	187600	0
66	20230725	173600	11207868700	187600	187600	187600	187600	0
67	20230725	173500	11207868700	187600	187600	187600	187600	0
68	20230725	173400	11207868700	187600	187600	187600	187600	0
69	20230725	173300	11207868700	187600	187600	187600	187600	0
70	20230725	173200	11207868700	187600	187600	187600	187600	0
71	20230725	173100	11207868700	187600	187600	187600	187600	0
72	20230725	173000	11207868700	187600	187600	187600	187600	0
73	20230725	172900	11207868700	187600	187600	187600	187600	0
74	20230725	172800	11207868700	187600	187600	187600	187600	0
75	20230725	172700	11207868700	187600	187600	187600	187600	0
76	20230725	172600	11207868700	187600	187600	187600	187600	0
77	20230725	172500	11207868700	187600	187600	187600	187600	0
78	20230725	172400	11207868700	187600	187600	187600	187600	0
79	20230725	172300	11207868700	187600	187600	187600	187600	0
80	20230725	172200	11207868700	187600	187600	187600	187600	0
81	20230725	172100	11207868700	187600	187600	187600	187600	0
82	20230725	172000	11207868700	187600	187600	187600	187600	0
83	20230725	171900	11207868700	187600	187600	187600	187600	0
84	20230725	171800	11207868700	187600	187600	187600	187600	0
85	20230725	171700	11207868700	187600	187600	187600	187600	0
86	20230725	171600	11207868700	187600	187600	187600	187600	0
87	20230725	171500	11207868700	187600	187600	187600	187600	0
88	20230725	171400	11207868700	187600	187600	187600	187600	0
89	20230725	171300	11207868700	187600	187600	187600	187600	0
90	20230725	171200	11207868700	187600	187600	187600	187600	0
91	20230725	171100	11207868700	187600	187600	187600	187600	0
92	20230725	171000	11207868700	187600	187600	187600	187600	1654
93	20230725	170900	11207868700	187600	187600	187600	187600	0
94	20230725	170800	11207868700	187600	187600	187600	187600	0
95	20230725	170700	11207868700	187600	187600	187600	187600	0
96	20230725	170600	11207868700	187600	187600	187600	187600	0
97	20230725	170500	11207868700	187600	187600	187600	187600	0
98	20230725	170400	11207868700	187600	187600	187600	187600	0
99	20230725	170300	11207868700	187600	187600	187600	187600	0
100	20230725	170200	11207868700	187600	187600	187600	187600	0
101	20230725	170100	11207868700	187600	187600	187600	187600	0
102	20230725	170000	11207868700	187600	187600	187600	187600	0
103	20230725	165900	11207868700	187600	187600	187600	187600	0
104	20230725	165800	11207868700	187600	187600	187600	187600	0
105	20230725	165700	11207868700	187600	187600	187600	187600	0
106	20230725	165600	11207868700	187600	187600	187600	187600	0
107	20230725	165500	11207868700	187600	187600	187600	187600	0
108	20230725	165400	11207868700	187600	187600	187600	187600	0
109	20230725	165300	11207868700	187600	187600	187600	187600	0
110	20230725	165200	11207868700	187600	187600	187600	187600	0
111	20230725	165100	11207868700	187600	187600	187600	187600	0
112	20230725	165000	11207868700	187600	187600	187600	187600	0
113	20230725	164900	11207868700	187600	187600	187600	187600	0
114	20230725	164800	11207868700	187600	187600	187600	187600	0
115	20230725	164700	11207868700	187600	187600	187600	187600	0
116	20230725	164600	11207868700	187600	187600	187600	187600	0
117	20230725	164500	11207868700	187600	187600	187600	187600	0
118	20230725	164400	11207868700	187600	187600	187600	187600	0
119	20230725	164300	11207868700	187600	187600	187600	187600	0
120	20230725	164200	11207868700	187600	187600	187600	187600	0
121	20230725	164100	11207868700	187600	187600	187600	187600	0
122	20230725	164000	11207868700	187600	187600	187600	187600	1654
123	20230725	163900	11207868700	187600	187600	187600	187600	0
124	20230725	163800	11207868700	187600	187600	187600	187600	0
125	20230725	163700	11207868700	187600	187600	187600	187600	0
126	20230725	163600	11207868700	187600	187600	187600	187600	0
127	20230725	163500	11207868700	187600	187600	187600	187600	0
128	20230725	163400	11207868700	187600	187600	187600	187600	0
129	20230725	163300	11207868700	187600	187600	187600	187600	0
130	20230725	163200	11207868700	187600	187600	187600	187600	0
131	20230725	163100	11207868700	187600	187600	187600	187600	0
132	20230725	163000	11207868700	187600	187600	187600	187600	0
133	20230725	162900	11207868700	187600	187600	187600	187600	0
134	20230725	162800	11207868700	187600	187600	187600	187600	0
135	20230725	162700	11207868700	187600	187600	187600	187600	0
136	20230725	162600	11207868700	187600	187600	187600	187600	0
137	20230725	162500	11207868700	187600	187600	187600	187600	0
138	20230725	162400	11207868700	187600	187600	187600	187600	0
139	20230725	162300	11207868700	187600	187600	187600	187600	0
140	20230725	162200	11207868700	187600	187600	187600	187600	0
141	20230725	162100	11207868700	187600	187600	187600	187600	0
142	20230725	162000	11207868700	187600	187600	187600	187600	0
143	20230725	161900	11207868700	187600	187600	187600	187600	0
144	20230725	161800	11207868700	187600	187600	187600	187600	0
145	20230725	161700	11207868700	187600	187600	187600	187600	0
146	20230725	161600	11207868700	187600	187600	187600	187600	0
147	20230725	161500	11207868700	187600	187600	187600	187600	0
148	20230725	161400	11207868700	187600	187600	187600	187600	0
149	20230725	161300	11207868700	187600	187600	187600	187600	0
150	20230725	161200	11207868700	187600	187600	187600	187600	0
151	20230725	161100	11207868700	187600	187600	187600	187600	0
152	20230725	161000	11207868700	187600	187600	187600	187600	1654
153	20230725	160900	11207868700	187600	187600	187600	187600	0
154	20230725	160800	11207868700	187600	187600	187600	187600	0
155	20230725	160700	11207868700	187600	187600	187600	187600	0
156	20230725	160600	11207868700	187600	187600	187600	187600	0
157	20230725	160500	11207868700	187600	187600	187600	187600	0
158	20230725	160400	11207868700	187600	187600	187600	187600	0
159	20230725	160300	11207868700	187600	187600	187600	187600	0
160	20230725	160200	11207868700	187600	187600	187600	187600	0
161	20230725	160100	11207868700	187600	187600	187600	187600	0
162	20230725	160000	11207868700	187600	187600	187600	187600	0
163	20230725	155900	11207868700	187600	187600	187600	187600	0
164	20230725	155800	11207868700	187600	187600	187600	187600	0
165	20230725	155700	11207868700	187600	187600	187600	187600	0
166	20230725	155600	11207868700	187600	187600	187600	187600	0
167	20230725	155500	11207868700	187600	187600	187600	187600	0
168	20230725	155400	11207868700	187600	187600	187600	187600	0
169	20230725	155300	11207868700	187600	187600	187600	187600	0
170	20230725	155200	11207868700	187600	187600	187600	187600	0
171	20230725	155100	11207868700	187600	187600	187600	187600	0
172	20230725	155000	11207868700	187600	187600	187600	187600	0
173	20230725	154900	11207868700	187600	187600	187600	187600	0
174	20230725	154800	11207868700	187600	187600	187600	187600	0
175	20230725	154700	11207868700	187600	187600	187600	187600	0
176	20230725	154600	11207868700	187600	187600	187600	187600	0
177	20230725	154500	11207868700	187600	187600	187600	187600	0
178	20230725	154400	11207868700	187600	187600	187600	187600	0
179	20230725	154300	11207868700	187600	187600	187600	187600	0
180	20230725	154200	11207868700	187600	187600	187600	187600	0
181	20230725	154100	11207868700	187600	187600	187600	187600	0
182	20230725	154000	11207868700	187600	187600	187600	187600	1654
183	20230725	153900	11207868700	187600	187600	187600	187600	0
184	20230725	153800	11207868700	187600	187600	187600	187600	0
185	20230725	153700	11207868700	187600	187600	187600	187600	0
186	20230725	153600	11207868700	187600	187600	187600	187600	0
187	20230725	153500	11207868700	187600	187600	187600	187600	0
188	20230725	153400	11207868700	187600	187600	187600	187600	0
189	20230725	153300	11207868700	187600	187600	187600	187600	0
190	20230725	153200	11207868700	187600	187600	187600	187600	0
191	20230725	153100	11207868700	187600	187600	187600	187600	0
192	20230725	153000	11207868700	187600	187600	187600	187600	1654
193	20230725	152900	10897578300	187400	187400	187400	187400	0
194	20230725	152800	10897578300	187400	187400	187400	187400	0
195	20230725	152700	10897578300	187400	187400	187400	187400	0
196	20230725	152600	10897578300	187400	187400	187400	187400	0
197	20230725	152500	10897578300	187400	187400	187400	187400	0
198	20230725	152400	10897578300	187400	187400	187400	187400	0
199	20230725	152300	10897578300	187400	187400	187400	187400	0
200	20230725	152200	10897578300	187400	187400	187400	187400	0
201	20230725	152100	10897578300	187400	187400	187400	187400	0
202	20230725	152000	10897578300	187400	187400	187400	187400	0
203	20230725	151900	10897578300	187400	187500	187500	187400	134
204	20230725	151800	10872457800	187500	187500	187500	187400	124
205	20230725	151700	10849215300	187400	187400	187500	187400	169
206	20230725	151600	10817543200	187500	187500	187600	187400	185
207	20230725	151500	10782859200	187500	187600	187600	187500	416
208	20230725	151400	10704837600	187600	187500	187600	187500	203
209	20230725	151300	10666763800	187600	187600	187600	187500	74
210	20230725	151200	10652884300	187600	187700	187700	187500	761
211	20230725	151100	10510117600	187700	187600	187700	187600	98
212	20230725	151000	10491724600	187700	187600	187700	187600	129
213	20230725	150900	10467516500	187700	187700	187700	187600	34
214	20230725	150800	10461134800	187600	187700	187700	187600	50
215	20230725	150700	10451751600	187600	187700	187700	187600	281
216	20230725	150600	10399016900	187800	187800	187800	187700	171
217	20230725	150500	10366909100	187700	187800	187900	187700	137
218	20230725	150400	10341183100	187800	187500	187800	187400	778
219	20230725	150300	10195238600	187500	187400	187500	187400	80
220	20230725	150200	10180243800	187500	187500	187500	187400	115
221	20230725	150100	10158688100	187400	187500	187500	187400	130
222	20230725	150000	10134321500	187500	187500	187500	187400	123
223	20230725	145900	10111262800	187400	187400	187500	187400	142
224	20230725	145800	10084643500	187400	187400	187500	187400	95
225	20230725	145700	10066835500	187500	187400	187500	187400	63
226	20230725	145600	10055026900	187400	187500	187500	187400	93
227	20230725	145500	10037595100	187400	187400	187500	187400	102
228	20230725	145400	10018477100	187500	187400	187500	187400	78
229	20230725	145300	10003856500	187500	187400	187500	187400	38
230	20230725	145200	9996733100	187400	187500	187500	187400	82
231	20230725	145100	9981362700	187400	187500	187500	187400	242
232	20230725	145000	9935987900	187600	187500	187600	187500	87
233	20230725	144900	9919671600	187600	187500	187600	187500	67
234	20230725	144800	9907108500	187600	187600	187700	187500	123
235	20230725	144700	9884033800	187700	187600	187700	187600	122
236	20230725	144600	9861140700	187700	187700	187700	187600	105
237	20230725	144500	9841435800	187700	187500	187700	187500	87
238	20230725	144400	9825114100	187600	187600	187700	187600	126
239	20230725	144300	9801474300	187600	187500	187700	187500	324
240	20230725	144200	9740687500	187500	187500	187600	187500	78
241	20230725	144100	9726062400	187500	187600	187600	187500	85
242	20230725	144000	9710121800	187600	187500	187600	187500	126
243	20230725	143900	9686491300	187600	187600	187600	187500	40
244	20230725	143800	9678990900	187600	187500	187600	187500	104
245	20230725	143700	9659486100	187600	187600	187700	187500	187
246	20230725	143600	9624402100	187700	187600	187700	187500	88
247	20230725	143500	9607895200	187600	187500	187600	187500	133
248	20230725	143400	9582949800	187500	187500	187600	187500	100
249	20230725	143300	9564194200	187500	187600	187600	187500	138
250	20230725	143200	9538311300	187500	187400	187600	187300	597
251	20230725	143100	9426408400	187400	187400	187400	187300	72
252	20230725	143000	9412918000	187400	187400	187400	187300	72
253	20230725	142900	9399430900	187300	187400	187400	187300	69
254	20230725	142800	9386506000	187300	187400	187400	187300	103
255	20230725	142700	9367210200	187400	187400	187400	187300	42
256	20230725	142600	9359342300	187300	187400	187400	187300	84
257	20230725	142500	9343606600	187300	187300	187400	187300	75
258	20230725	142400	9329556500	187300	187300	187400	187300	63
259	20230725	142300	9317754100	187400	187300	187400	187300	111
260	20230725	142200	9296959100	187300	187300	187400	187300	69
261	20230725	142100	9284032300	187300	187400	187500	187300	173
262	20230725	142000	9251609300	187400	187400	187500	187400	147
263	20230725	141900	9224058000	187400	187500	187500	187400	105
264	20230725	141800	9204377100	187500	187400	187500	187400	50
265	20230725	141700	9195005500	187400	187400	187500	187400	148
266	20230725	141600	9167267100	187500	187400	187500	187400	89
267	20230725	141500	9150585800	187500	187500	187500	187400	47
268	20230725	141400	9141775600	187400	187500	187500	187400	60
269	20230725	141300	9130530200	187500	187500	187500	187400	81
270	20230725	141200	9115347600	187500	187400	187500	187400	66
271	20230725	141100	9102976300	187400	187300	187500	187300	106
272	20230725	141000	9083115500	187500	187400	187500	187300	107
273	20230725	140900	9063063300	187300	187400	187500	187300	292
274	20230725	140800	9008350600	187400	187300	187400	187300	53
275	20230725	140700	8998422400	187300	187300	187400	187200	257
276	20230725	140600	8950282000	187300	187200	187300	187200	57
277	20230725	140500	8939609700	187200	187200	187300	187000	85
278	20230725	140400	8923700300	186900	187000	187200	186900	561
279	20230725	140300	8818789300	186900	186900	187000	186900	56
280	20230725	140200	8808322100	187000	187100	187100	186900	525
281	20230725	140100	8710153800	187100	187200	187200	187100	264
282	20230725	140000	8660756900	187100	187100	187200	187100	91
283	20230725	135900	8643728400	187200	187200	187200	187100	41
284	20230725	135800	8636056200	187100	187100	187100	187100	60
285	20230725	135700	8624830200	187100	187100	187200	187100	45
286	20230725	135600	8616410300	187100	187100	187200	187100	52
287	20230725	135500	8606680600	187100	187100	187200	187100	52
288	20230725	135400	8596951000	187100	187100	187200	187100	72
289	20230725	135300	8583479300	187100	187100	187200	187100	42
290	20230725	135200	8575620800	187100	187100	187200	187100	41
291	20230725	135100	8567949600	187200	187100	187200	187100	126
292	20230725	135000	8544364800	187100	187100	187200	187100	63
293	20230725	134900	8532576600	187100	187100	187200	187100	61
294	20230725	134800	8521162000	187100	187100	187200	187100	9
295	20230725	134700	8519477800	187100	187100	187100	187100	36
296	20230725	134600	8512742200	187200	187100	187200	187100	50
297	20230725	134500	8503386800	187100	187100	187200	187100	103
298	20230725	134400	8484110800	187200	187100	187200	187100	411
299	20230725	134300	8407175900	187100	187100	187100	187100	56
300	20230725	134200	8396698300	187100	187200	187200	187100	117
301	20230725	134100	8374799200	187200	187100	187200	187100	97
302	20230725	134000	8356648300	187100	187200	187300	187100	201
303	20230725	133900	8319021800	187300	187300	187400	187200	87
304	20230725	133800	8302726600	187300	187300	187400	187300	98
305	20230725	133700	8284370300	187300	187400	187500	187300	139
306	20230725	133600	8258323300	187500	187400	187500	187400	43
307	20230725	133500	8250264700	187400	187400	187500	187400	57
308	20230725	133400	8239582100	187400	187400	187500	187400	59
309	20230725	133300	8228524300	187400	187500	187500	187400	164
310	20230725	133200	8197774800	187500	187500	187600	187500	107
311	20230725	133100	8177711000	187500	187500	187600	187500	61
312	20230725	133000	8166272600	187500	187500	187600	187500	53
313	20230725	132900	8156334900	187600	187500	187600	187500	81
314	20230725	132800	8141146900	187600	187600	187600	187500	119
315	20230725	132700	8118827400	187500	187500	187600	187500	72
316	20230725	132600	8105325000	187500	187500	187500	187500	36
317	20230725	132500	8098575000	187600	187600	187700	187500	183
318	20230725	132400	8064246600	187600	187600	187700	187600	77
319	20230725	132300	8049801000	187600	187600	187600	187600	74
320	20230725	132200	8035918600	187700	187600	187700	187600	115
321	20230725	132100	8014341700	187600	187600	187700	187600	159
322	20230725	132000	7984501100	187600	187600	187700	187600	65
323	20230725	131900	7972306100	187700	187700	187800	187700	136
324	20230725	131800	7946777600	187700	187700	187800	187700	56
325	20230725	131700	7936263600	187800	187700	187800	187700	54
326	20230725	131600	7926126200	187700	187700	187800	187700	66
327	20230725	131500	7913737200	187700	187700	187800	187700	25
328	20230725	131400	7909043200	187700	187700	187800	187700	62
329	20230725	131300	7897404500	187700	187700	187800	187700	72
330	20230725	131200	7883888700	187800	187800	187800	187700	79
331	20230725	131100	7869057400	187800	187700	187800	187700	56
332	20230725	131000	7858545400	187700	187900	187900	187700	96
333	20230725	130900	7840513000	187900	187900	187900	187800	82
334	20230725	130800	7825110400	187900	187800	187900	187800	73
335	20230725	130700	7811399400	187800	187800	187900	187800	119
336	20230725	130600	7789047900	187800	187900	187900	187800	50
337	20230725	130500	7779656500	187900	187900	187900	187800	78
338	20230725	130400	7765003900	187800	187800	187900	187800	53
339	20230725	130300	7755050100	187800	187800	187900	187800	70
340	20230725	130200	7741901800	187900	187800	187900	187800	69
341	20230725	130100	7728940700	187800	187800	187900	187800	138
342	20230725	130000	7703022400	187900	188100	188100	187800	67
343	20230725	125900	7690433600	187800	187900	188100	187800	256
344	20230725	125800	7642317200	187900	187900	188200	187900	131
345	20230725	125700	7617686100	188000	187900	188200	187900	203
346	20230725	125600	7579519100	188200	187900	188500	187700	1460
347	20230725	125500	7304878400	187900	187600	187900	187600	301
348	20230725	125400	7248347800	187800	187600	187800	187600	34
349	20230725	125300	7241965900	187600	187600	187800	187600	52
350	20230725	125200	7232207900	187600	187500	187800	187500	193
351	20230725	125100	7195996500	187600	187600	187600	187500	57
352	20230725	125000	7185308100	187600	187500	187600	187500	52
353	20230725	124900	7175556800	187500	187400	187600	187400	72
354	20230725	124800	7162058000	187600	187600	187600	187400	61
355	20230725	124700	7150621600	187400	187500	187500	187400	50
356	20230725	124600	7141250500	187400	187400	187600	187400	137
357	20230725	124500	7115574100	187300	187300	187600	187300	204
358	20230725	124400	7077331200	187300	187400	187500	187300	220
359	20230725	124300	7036104800	187300	187500	187500	187300	126
360	20230725	124200	7012502600	187400	187400	187500	187400	207
361	20230725	124100	6973709700	187400	187400	187500	187400	73
362	20230725	124000	6960028400	187400	187500	187500	187400	62
363	20230725	123900	6948408000	187400	187400	187500	187400	60
364	20230725	123800	6937162900	187400	187400	187400	187400	36
365	20230725	123700	6930416500	187600	187500	187600	187400	168
366	20230725	123600	6898918100	187500	187400	187600	187400	59
367	20230725	123500	6887854900	187400	187400	187600	187400	74
368	20230725	123400	6873984000	187400	187600	187600	187400	167
369	20230725	123300	6842659600	187600	187600	187600	187600	23
370	20230725	123200	6838344800	187700	187600	187700	187600	57
371	20230725	123100	6827650400	187600	187600	187600	187600	54
372	20230725	123000	6817520000	187600	187800	187900	187600	211
373	20230725	122900	6777899600	187700	187700	187800	187600	91
374	20230725	122800	6760816900	187600	187700	187800	187600	139
375	20230725	122700	6734729200	187700	187700	187700	187400	171
376	20230725	122600	6702653200	187600	187600	187600	187600	34
377	20230725	122500	6696274800	187600	187700	187700	187600	68
378	20230725	122400	6683516700	187700	187600	187700	187600	54
379	20230725	122300	6673385500	187700	187600	187700	187600	48
380	20230725	122200	6664379500	187600	187600	187900	187600	65
381	20230725	122100	6652183000	187600	187600	187900	187600	68
382	20230725	122000	6639415900	187600	187600	187700	187600	135
383	20230725	121900	6614080400	187600	187600	187700	187600	70
384	20230725	121800	6600947500	187600	187700	187700	187600	56
385	20230725	121700	6590440500	187600	187500	187600	187500	46
386	20230725	121600	6581815100	187700	187600	187700	187500	169
387	20230725	121500	6550112800	187600	187600	187700	187500	185
388	20230725	121400	6515407900	187600	187600	187700	187500	84
389	20230725	121300	6499654200	187600	187600	187700	187500	95
390	20230725	121200	6481836200	187500	187500	187600	187500	64
391	20230725	121100	6469834800	187500	187400	187500	187400	34
392	20230725	121000	6463462700	187500	187400	187600	187400	58
393	20230725	120900	6452591800	187600	187600	187600	187400	149
394	20230725	120800	6424644400	187600	187400	187600	187400	119
395	20230725	120700	6402337900	187600	187400	187600	187400	64
396	20230725	120600	6390338600	187500	187500	187600	187400	48
397	20230725	120500	6381340400	187500	187500	187500	187400	71
398	20230725	120400	6368028500	187500	187600	187700	187500	70
399	20230725	120300	6354898000	187600	187600	187700	187600	73
400	20230725	120200	6341200500	187600	187700	187800	187600	86
401	20230725	120100	6325059100	187800	187800	187900	187600	98
402	20230725	120000	6306664500	187800	187500	187800	187500	116
403	20230725	115900	6284897400	187500	187700	187800	187500	104
404	20230725	115800	6265385900	187700	187700	187800	187700	116
405	20230725	115700	6243610200	187800	187700	187800	187700	70
406	20230725	115600	6230469900	187600	187700	187800	187500	87
407	20230725	115500	6214145500	187800	187700	187800	187500	122
408	20230725	115400	6191252600	187800	187500	187800	187400	221
409	20230725	115300	6149788600	187500	187500	187600	187400	115
410	20230725	115200	6128228400	187600	187400	187600	187400	113
411	20230725	115100	6107039900	187400	187600	187600	187400	81
412	20230725	115000	6091857700	187600	187400	187600	187400	112
413	20230725	114900	6070859300	187400	187500	187600	187400	73
414	20230725	114800	6057173800	187500	187500	187600	187500	76
415	20230725	114700	6042922500	187500	187500	187600	187300	139
416	20230725	114600	6016864800	187500	187700	187700	187500	171
417	20230725	114500	5984788600	187600	187600	187700	187600	84
418	20230725	114400	5969029300	187600	187600	187700	187600	66
419	20230725	114300	5956646900	187700	187600	187900	187600	88
420	20230725	114200	5940133900	187800	187600	187900	187600	56
421	20230725	114100	5929624300	187600	187700	187900	187500	215
422	20230725	114000	5889276200	187600	187600	187800	187600	130
423	20230725	113900	5864880700	187600	187600	187700	187600	159
424	20230725	113800	5835050600	187600	187500	187700	187500	302
425	20230725	113700	5778374800	187600	187500	187600	187400	102
426	20230725	113600	5759246400	187600	187300	187600	187300	180
427	20230725	113500	5725513100	187300	187200	187400	187000	219
428	20230725	113400	5684514400	187200	187300	187400	187200	260
429	20230725	113300	5635826800	187400	187300	187400	187300	41
430	20230725	113200	5628147000	187300	187400	187500	187300	76
431	20230725	113100	5613909600	187500	187200	187500	187200	111
432	20230725	113000	5593118900	187200	187200	187500	187200	237
433	20230725	112900	5548729300	187200	187100	187300	187000	135
434	20230725	112800	5523469700	187200	187100	187200	187100	42
435	20230725	112700	5515610100	187100	187100	187200	187100	91
436	20230725	112600	5498582100	187100	187100	187200	187100	193
437	20230725	112500	5462470200	187200	187200	187200	187100	92
438	20230725	112400	5445256400	187100	187200	187200	187100	56
439	20230725	112300	5434777400	187300	187200	187300	187100	148
440	20230725	112200	5407079200	187200	187200	187300	187000	63
441	20230725	112100	5395290600	187000	187100	187300	187000	154
442	20230725	112000	5366482700	186900	187000	187200	186900	78
443	20230725	111900	5351892800	187000	187000	187200	187000	68
444	20230725	111800	5339174300	187200	187100	187200	187000	80
445	20230725	111700	5324207300	187100	187000	187100	186900	147
446	20230725	111600	5296715700	187100	187200	187300	186900	216
447	20230725	111500	5256303400	187200	187100	187300	187100	26
448	20230725	111400	5251435200	187100	187300	187300	187100	83
449	20230725	111300	5235901500	187200	187300	187400	187100	169
450	20230725	111200	5204264300	187300	187300	187500	187300	98
451	20230725	111100	5185903100	187300	187300	187400	187300	120
452	20230725	111000	5163424500	187300	187300	187400	187300	89
453	20230725	110900	5146753900	187300	187200	187500	187200	423
454	20230725	110800	5067530400	187200	187100	187200	187100	85
455	20230725	110700	5051622000	187100	186800	187100	186700	207
456	20230725	110600	5012931300	186900	186800	186900	186700	63
457	20230725	110500	5001162400	186900	186700	186900	186700	112
458	20230725	110400	4980248500	186900	186900	186900	186700	54
459	20230725	110300	4970164600	186700	186500	186900	186500	121
460	20230725	110200	4947575600	186500	186500	186700	186500	111
461	20230725	110100	4926871300	186600	186500	186700	186500	117
462	20230725	110000	4905044600	186500	186300	186600	186300	114
463	20230725	105900	4883792300	186300	186500	186600	186300	101
464	20230725	105800	4864960000	186600	186500	186700	186500	119
465	20230725	105700	4842763500	186600	186500	186700	186500	58
466	20230725	105600	4831943800	186500	186500	186900	186500	381
467	20230725	105500	4760826800	186600	186100	186600	186100	160
468	20230725	105400	4731005600	186100	186100	186400	186100	52
469	20230725	105300	4721324800	186200	186400	186500	186100	106
470	20230725	105200	4701585000	186400	186400	186400	186100	97
471	20230725	105100	4683518200	186400	186400	186500	186400	91
472	20230725	105000	4666553400	186400	186300	186500	186300	72
473	20230725	104900	4653134600	186100	186000	186200	186000	292
474	20230725	104800	4598800000	186000	186000	186100	186000	60
475	20230725	104700	4587639100	186000	186000	186100	186000	127
476	20230725	104600	4564015900	186100	186100	186100	186000	50
477	20230725	104500	4554711600	186100	186100	186100	186000	123
478	20230725	104400	4531825100	186200	186100	186200	186100	53
479	20230725	104300	4521960600	186100	186100	186200	186100	136
480	20230725	104200	4496649000	186100	186100	186200	186100	40
481	20230725	104100	4489204700	186200	186100	186200	186100	98
482	20230725	104000	4470965700	186100	186200	186200	186100	52
483	20230725	103900	4461285000	186200	186200	186300	186200	20
484	20230725	103800	4457560400	186200	186300	186300	186200	53
485	20230725	103700	4447687600	186400	186500	186500	186300	26
486	20230725	103600	4442841500	186500	186400	186500	186300	99
487	20230725	103500	4424387600	186400	186400	186500	186400	57
488	20230725	103400	4413762700	186600	186400	186600	186400	176
489	20230725	103300	4380931200	186500	186300	186600	186200	403
490	20230725	103200	4305812200	186300	185800	186300	185800	611
491	20230725	103100	4192162200	185900	185800	185900	185800	82
492	20230725	103000	4176923500	185900	185800	185900	185800	100
493	20230725	102900	4158342700	185800	185800	185900	185800	195
494	20230725	102800	4122108500	185800	185900	185900	185800	248
495	20230725	102700	4076006000	185900	186000	186000	185900	53
496	20230725	102600	4066152700	185900	185900	185900	185900	14
497	20230725	102500	4063550100	186000	185900	186000	185900	65
498	20230725	102400	4051466400	186000	185900	186000	185900	53
499	20230725	102300	4041613200	185900	185900	186000	185900	168
500	20230725	102200	4010375900	185900	185900	186000	185900	153
501	20230725	102100	3981932800	186000	186000	186100	185900	564
502	20230725	102000	3877026200	186100	186100	186200	186100	258
503	20230725	101900	3829010700	186200	186100	186200	186100	104
504	20230725	101800	3809654400	186100	186200	186200	186100	57
505	20230725	101700	3799046600	186200	186100	186200	186100	100
506	20230725	101600	3780434600	186100	186100	186200	186100	53
507	20230725	101500	3770571200	186100	186100	186200	186100	137
508	20230725	101400	3745073900	186200	186200	186200	186100	63
509	20230725	101300	3733347200	186200	186200	186200	186200	50
510	20230725	101200	3724037200	186200	186200	186300	186200	90
511	20230725	101100	3707277200	186300	186300	186400	186300	108
512	20230725	101000	3687155100	186300	186500	186500	186300	88
513	20230725	100900	3670751500	186500	186400	186500	186400	30
514	20230725	100800	3665159100	186400	186600	186700	186400	85
515	20230725	100700	3649303000	186600	186600	186700	186600	58
516	20230725	100600	3638479800	186600	186600	186700	186500	337
517	20230725	100500	3575579600	186400	186300	186600	186100	393
518	20230725	100400	3502336000	186200	186100	186200	186100	142
519	20230725	100300	3475896200	186100	186100	186200	186100	160
520	20230725	100200	3446119100	186100	186200	186200	186100	67
521	20230725	100100	3433648800	186200	186100	186200	186100	48
522	20230725	100000	3424714000	186200	186100	186200	186100	144
523	20230725	095900	3397914200	186200	186100	186200	186100	110
524	20230725	095800	3377442100	186100	186200	186200	186100	68
525	20230725	095700	3364786100	186200	186300	186400	186000	1629
526	20230725	095600	3061564500	186300	186300	186300	186300	113
527	20230725	095500	3040512600	186300	186400	186400	186300	31
528	20230725	095400	3034736900	186400	186400	186400	186300	107
529	20230725	095300	3014800800	186300	186300	186400	186200	214
530	20230725	095200	2974926600	186300	186300	186400	186300	218
531	20230725	095100	2934310500	186300	186500	186600	186300	572
532	20230725	095000	2827647200	186500	186600	186700	186500	237
533	20230725	094900	2783412100	186700	186600	186700	186600	112
534	20230725	094800	2762512100	186600	186700	186700	186600	45
535	20230725	094700	2754114900	186600	186600	186700	186600	129
536	20230725	094600	2730040900	186600	186700	186700	186600	146
537	20230725	094500	2702796200	186600	186700	186800	186600	117
538	20230725	094400	2680956800	186700	186800	186800	186700	158
539	20230725	094300	2651455200	186700	186900	186900	186700	92
540	20230725	094200	2634273600	186900	186800	186900	186800	238
541	20230725	094100	2589814300	186800	187100	187100	186800	1115
542	20230725	094000	2381293200	187100	187100	187200	187100	62
543	20230725	093900	2369692600	187100	187100	187100	187100	91
544	20230725	093800	2352666500	187100	187200	187200	187100	66
545	20230725	093700	2340317100	187300	187200	187300	187100	274
546	20230725	093600	2289029700	187200	187300	187300	187200	217
547	20230725	093500	2248404100	187300	187400	187500	187300	103
548	20230725	093400	2229107700	187400	187500	187500	187400	308
549	20230725	093300	2171363300	187300	187300	187500	187300	109
550	20230725	093200	2150939700	187500	187400	187500	187300	248
551	20230725	093100	2104466100	187400	187400	187500	187400	72
552	20230725	093000	2090972200	187400	187400	187500	187400	55
553	20230725	092900	2080664200	187500	187500	187500	187400	123
554	20230725	092800	2057611500	187400	187700	187700	187400	52
555	20230725	092700	2047861500	187400	187400	187800	187300	128
556	20230725	092600	2023864500	187400	187300	187400	187300	122
557	20230725	092500	2001009600	187400	187400	187400	187300	115
558	20230725	092400	1979467200	187400	187200	187400	187200	72
559	20230725	092300	1965984800	187300	187200	187300	187100	406
560	20230725	092200	1889988500	187300	187300	187300	187200	122
561	20230725	092100	1867138600	187400	187300	187400	187300	169
562	20230725	092000	1835473300	187300	187500	187500	187300	155
563	20230725	091900	1806418100	187500	187800	187900	187500	128
564	20230725	091800	1782385100	187900	187700	188100	187700	67
565	20230725	091700	1769799200	188100	187200	188200	187100	1197
566	20230725	091600	1545505300	187100	187100	187200	187100	165
567	20230725	091500	1514632900	187100	187100	187200	187100	115
568	20230725	091400	1493115900	187100	187100	187200	187100	228
569	20230725	091300	1450456600	187100	187300	187300	187100	586
570	20230725	091200	1340746700	187300	187500	187500	187300	442
571	20230725	091100	1257920100	187500	187600	187600	187500	147
572	20230725	091000	1230351600	187700	187500	187700	187500	144
573	20230725	090900	1203338900	187500	188100	188200	187500	1624
574	20230725	090800	898110200	188100	188100	188200	188100	59
575	20230725	090700	887010800	188200	188200	188400	188200	346
576	20230725	090600	821861500	188200	188100	188400	188000	866
577	20230725	090500	658871900	188200	188600	188700	188100	1065
578	20230725	090400	458242700	188600	188700	189000	188500	344
579	20230725	090300	393354500	189100	188700	189200	188500	304
580	20230725	090200	335927300	188700	189400	189600	188500	734
581	20230725	090100	197166500	189700	189900	189900	189400	160
582	20230725	090000	166821100	189900	190100	190100	189200	877