KissMeData/006740/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184400	119742180850	40600	40600	40600	40600	4709
3	20230728	184300	119742180850	40600	40600	40600	40600	0
4	20230728	184200	119742180850	40600	40600	40600	40600	0
5	20230728	184100	119742180850	40600	40600	40600	40600	0
6	20230728	184000	119742180850	40600	40600	40600	40600	0
7	20230728	183900	119742180850	40600	40600	40600	40600	0
8	20230728	183800	119742180850	40600	40600	40600	40600	0
9	20230728	183700	119742180850	40600	40600	40600	40600	0
10	20230728	183600	119742180850	40600	40600	40600	40600	0
11	20230728	183500	119742180850	40600	40600	40600	40600	0
12	20230728	183400	119742180850	40600	40600	40600	40600	0
13	20230728	183300	119742180850	40600	40600	40600	40600	0
14	20230728	183200	119742180850	40600	40600	40600	40600	0
15	20230728	183100	119742180850	40600	40600	40600	40600	0
16	20230728	183000	119742180850	40600	40600	40600	40600	0
17	20230728	182900	119742180850	40600	40600	40600	40600	0
18	20230728	182800	119742180850	40600	40600	40600	40600	0
19	20230728	182700	119742180850	40600	40600	40600	40600	0
20	20230728	182600	119742180850	40600	40600	40600	40600	0
21	20230728	182500	119742180850	40600	40600	40600	40600	0
22	20230728	182400	119742180850	40600	40600	40600	40600	0
23	20230728	182300	119742180850	40600	40600	40600	40600	0
24	20230728	182200	119742180850	40600	40600	40600	40600	0
25	20230728	182100	119742180850	40600	40600	40600	40600	0
26	20230728	182000	119742180850	40600	40600	40600	40600	0
27	20230728	181900	119742180850	40600	40600	40600	40600	0
28	20230728	181800	119742180850	40600	40600	40600	40600	0
29	20230728	181700	119742180850	40600	40600	40600	40600	0
30	20230728	181600	119742180850	40600	40600	40600	40600	0
31	20230728	181500	119742180850	40600	40600	40600	40600	0
32	20230728	181400	119742180850	40600	40600	40600	40600	4709
33	20230728	181300	119742180850	40600	40600	40600	40600	0
34	20230728	181200	119742180850	40600	40600	40600	40600	0
35	20230728	181100	119742180850	40600	40600	40600	40600	0
36	20230728	181000	119742180850	40600	40600	40600	40600	0
37	20230728	180900	119742180850	40600	40600	40600	40600	0
38	20230728	180800	119742180850	40600	40600	40600	40600	0
39	20230728	180700	119742180850	40600	40600	40600	40600	0
40	20230728	180600	119742180850	40600	40600	40600	40600	0
41	20230728	180500	119742180850	40600	40600	40600	40600	0
42	20230728	180400	119742180850	40600	40600	40600	40600	0
43	20230728	180300	119742180850	40600	40600	40600	40600	0
44	20230728	180200	119742180850	40600	40600	40600	40600	0
45	20230728	180100	119742180850	40600	40600	40600	40600	0
46	20230728	180000	119742180850	40600	40600	40600	40600	0
47	20230728	175900	119742180850	40600	40600	40600	40600	0
48	20230728	175800	119742180850	40600	40600	40600	40600	0
49	20230728	175700	119742180850	40600	40600	40600	40600	0
50	20230728	175600	119742180850	40600	40600	40600	40600	0
51	20230728	175500	119742180850	40600	40600	40600	40600	0
52	20230728	175400	119742180850	40600	40600	40600	40600	0
53	20230728	175300	119742180850	40600	40600	40600	40600	0
54	20230728	175200	119742180850	40600	40600	40600	40600	0
55	20230728	175100	119742180850	40600	40600	40600	40600	0
56	20230728	175000	119742180850	40600	40600	40600	40600	0
57	20230728	174900	119742180850	40600	40600	40600	40600	0
58	20230728	174800	119742180850	40600	40600	40600	40600	0
59	20230728	174700	119742180850	40600	40600	40600	40600	0
60	20230728	174600	119742180850	40600	40600	40600	40600	0
61	20230728	174500	119742180850	40600	40600	40600	40600	0
62	20230728	174400	119742180850	40600	40600	40600	40600	4709
63	20230728	174300	119742180850	40600	40600	40600	40600	0
64	20230728	174200	119742180850	40600	40600	40600	40600	0
65	20230728	174100	119742180850	40600	40600	40600	40600	0
66	20230728	174000	119742180850	40600	40600	40600	40600	0
67	20230728	173900	119742180850	40600	40600	40600	40600	0
68	20230728	173800	119742180850	40600	40600	40600	40600	0
69	20230728	173700	119742180850	40600	40600	40600	40600	0
70	20230728	173600	119742180850	40600	40600	40600	40600	0
71	20230728	173500	119742180850	40600	40600	40600	40600	0
72	20230728	173400	119742180850	40600	40600	40600	40600	0
73	20230728	173300	119742180850	40600	40600	40600	40600	0
74	20230728	173200	119742180850	40600	40600	40600	40600	0
75	20230728	173100	119742180850	40600	40600	40600	40600	0
76	20230728	173000	119742180850	40600	40600	40600	40600	0
77	20230728	172900	119742180850	40600	40600	40600	40600	0
78	20230728	172800	119742180850	40600	40600	40600	40600	0
79	20230728	172700	119742180850	40600	40600	40600	40600	0
80	20230728	172600	119742180850	40600	40600	40600	40600	0
81	20230728	172500	119742180850	40600	40600	40600	40600	0
82	20230728	172400	119742180850	40600	40600	40600	40600	0
83	20230728	172300	119742180850	40600	40600	40600	40600	0
84	20230728	172200	119742180850	40600	40600	40600	40600	0
85	20230728	172100	119742180850	40600	40600	40600	40600	0
86	20230728	172000	119742180850	40600	40600	40600	40600	0
87	20230728	171900	119742180850	40600	40600	40600	40600	0
88	20230728	171800	119742180850	40600	40600	40600	40600	0
89	20230728	171700	119742180850	40600	40600	40600	40600	0
90	20230728	171600	119742180850	40600	40600	40600	40600	0
91	20230728	171500	119742180850	40600	40600	40600	40600	0
92	20230728	171400	119742180850	40600	40600	40600	40600	4709
93	20230728	171300	119742180850	40600	40600	40600	40600	0
94	20230728	171200	119742180850	40600	40600	40600	40600	0
95	20230728	171100	119742180850	40600	40600	40600	40600	0
96	20230728	171000	119742180850	40600	40600	40600	40600	0
97	20230728	170900	119742180850	40600	40600	40600	40600	0
98	20230728	170800	119742180850	40600	40600	40600	40600	0
99	20230728	170700	119742180850	40600	40600	40600	40600	0
100	20230728	170600	119742180850	40600	40600	40600	40600	0
101	20230728	170500	119742180850	40600	40600	40600	40600	0
102	20230728	170400	119742180850	40600	40600	40600	40600	0
103	20230728	170300	119742180850	40600	40600	40600	40600	0
104	20230728	170200	119742180850	40600	40600	40600	40600	0
105	20230728	170100	119742180850	40600	40600	40600	40600	0
106	20230728	170000	119742180850	40600	40600	40600	40600	0
107	20230728	165900	119742180850	40600	40600	40600	40600	0
108	20230728	165800	119742180850	40600	40600	40600	40600	0
109	20230728	165700	119742180850	40600	40600	40600	40600	0
110	20230728	165600	119742180850	40600	40600	40600	40600	0
111	20230728	165500	119742180850	40600	40600	40600	40600	0
112	20230728	165400	119742180850	40600	40600	40600	40600	0
113	20230728	165300	119742180850	40600	40600	40600	40600	0
114	20230728	165200	119742180850	40600	40600	40600	40600	0
115	20230728	165100	119742180850	40600	40600	40600	40600	0
116	20230728	165000	119742180850	40600	40600	40600	40600	0
117	20230728	164900	119742180850	40600	40600	40600	40600	0
118	20230728	164800	119742180850	40600	40600	40600	40600	0
119	20230728	164700	119742180850	40600	40600	40600	40600	0
120	20230728	164600	119742180850	40600	40600	40600	40600	0
121	20230728	164500	119742180850	40600	40600	40600	40600	0
122	20230728	164400	119742180850	40600	40600	40600	40600	4709
123	20230728	164300	119742180850	40600	40600	40600	40600	0
124	20230728	164200	119742180850	40600	40600	40600	40600	0
125	20230728	164100	119742180850	40600	40600	40600	40600	0
126	20230728	164000	119742180850	40600	40600	40600	40600	0
127	20230728	163900	119742180850	40600	40600	40600	40600	0
128	20230728	163800	119742180850	40600	40600	40600	40600	0
129	20230728	163700	119742180850	40600	40600	40600	40600	0
130	20230728	163600	119742180850	40600	40600	40600	40600	0
131	20230728	163500	119742180850	40600	40600	40600	40600	0
132	20230728	163400	119742180850	40600	40600	40600	40600	0
133	20230728	163300	119742180850	40600	40600	40600	40600	0
134	20230728	163200	119742180850	40600	40600	40600	40600	0
135	20230728	163100	119742180850	40600	40600	40600	40600	0
136	20230728	163000	119742180850	40600	40600	40600	40600	0
137	20230728	162900	119742180850	40600	40600	40600	40600	0
138	20230728	162800	119742180850	40600	40600	40600	40600	0
139	20230728	162700	119742180850	40600	40600	40600	40600	0
140	20230728	162600	119742180850	40600	40600	40600	40600	0
141	20230728	162500	119742180850	40600	40600	40600	40600	0
142	20230728	162400	119742180850	40600	40600	40600	40600	0
143	20230728	162300	119742180850	40600	40600	40600	40600	0
144	20230728	162200	119742180850	40600	40600	40600	40600	0
145	20230728	162100	119742180850	40600	40600	40600	40600	0
146	20230728	162000	119742180850	40600	40600	40600	40600	0
147	20230728	161900	119742180850	40600	40600	40600	40600	0
148	20230728	161800	119742180850	40600	40600	40600	40600	0
149	20230728	161700	119742180850	40600	40600	40600	40600	0
150	20230728	161600	119742180850	40600	40600	40600	40600	0
151	20230728	161500	119742180850	40600	40600	40600	40600	0
152	20230728	161400	119742180850	40600	40600	40600	40600	4709
153	20230728	161300	119742180850	40600	40600	40600	40600	0
154	20230728	161200	119742180850	40600	40600	40600	40600	0
155	20230728	161100	119742180850	40600	40600	40600	40600	0
156	20230728	161000	119742180850	40600	40600	40600	40600	0
157	20230728	160900	119742180850	40600	40600	40600	40600	0
158	20230728	160800	119742180850	40600	40600	40600	40600	0
159	20230728	160700	119742180850	40600	40600	40600	40600	0
160	20230728	160600	119742180850	40600	40600	40600	40600	0
161	20230728	160500	119742180850	40600	40600	40600	40600	0
162	20230728	160400	119742180850	40600	40600	40600	40600	0
163	20230728	160300	119742180850	40600	40600	40600	40600	0
164	20230728	160200	119742180850	40600	40600	40600	40600	0
165	20230728	160100	119742180850	40600	40600	40600	40600	0
166	20230728	160000	119742180850	40600	40600	40600	40600	0
167	20230728	155900	119742180850	40600	40600	40600	40600	0
168	20230728	155800	119742180850	40600	40600	40600	40600	0
169	20230728	155700	119742180850	40600	40600	40600	40600	0
170	20230728	155600	119742180850	40600	40600	40600	40600	0
171	20230728	155500	119742180850	40600	40600	40600	40600	0
172	20230728	155400	119742180850	40600	40600	40600	40600	0
173	20230728	155300	119742180850	40600	40600	40600	40600	0
174	20230728	155200	119742180850	40600	40600	40600	40600	0
175	20230728	155100	119742180850	40600	40600	40600	40600	0
176	20230728	155000	119742180850	40600	40600	40600	40600	0
177	20230728	154900	119742180850	40600	40600	40600	40600	0
178	20230728	154800	119742180850	40600	40600	40600	40600	0
179	20230728	154700	119742180850	40600	40600	40600	40600	0
180	20230728	154600	119742180850	40600	40600	40600	40600	0
181	20230728	154500	119742180850	40600	40600	40600	40600	0
182	20230728	154400	119742180850	40600	40600	40600	40600	4709
183	20230728	154300	119742180850	40600	40600	40600	40600	0
184	20230728	154200	119742180850	40600	40600	40600	40600	0
185	20230728	154100	119742180850	40600	40600	40600	40600	0
186	20230728	154000	119742180850	40600	40600	40600	40600	0
187	20230728	153900	119742180850	40600	40600	40600	40600	0
188	20230728	153800	119742180850	40600	40600	40600	40600	0
189	20230728	153700	119742180850	40600	40600	40600	40600	0
190	20230728	153600	119742180850	40600	40600	40600	40600	0
191	20230728	153500	119742180850	40600	40600	40600	40600	0
192	20230728	153400	119742180850	40600	40600	40600	40600	0
193	20230728	153300	119742180850	40600	40600	40600	40600	0
194	20230728	153200	119742180850	40600	40600	40600	40600	0
195	20230728	153100	119742180850	40600	40600	40600	40600	0
196	20230728	153000	119742180850	40600	40600	40600	40600	4709
197	20230728	152900	119550995450	40150	40150	40150	40150	0
198	20230728	152800	119550995450	40150	40150	40150	40150	0
199	20230728	152700	119550995450	40150	40150	40150	40150	0
200	20230728	152600	119550995450	40150	40150	40150	40150	0
201	20230728	152500	119550995450	40150	40150	40150	40150	0
202	20230728	152400	119550995450	40150	40150	40150	40150	0
203	20230728	152300	119550995450	40150	40150	40150	40150	0
204	20230728	152200	119550995450	40150	40150	40150	40150	0
205	20230728	152100	119550995450	40150	40150	40150	40150	0
206	20230728	152000	119550995450	40150	40150	40150	40150	0
207	20230728	151900	119550995450	40150	40500	40550	40150	9741
208	20230728	151800	119158101200	40500	40450	40550	40350	7114
209	20230728	151700	118870129950	40400	40350	40400	40350	1725
210	20230728	151600	118800444450	40350	40250	40350	40250	3136
211	20230728	151500	118673958850	40100	40100	40300	40100	3406
212	20230728	151400	118536988250	40100	40200	40200	40100	1189
213	20230728	151300	118489261600	40200	40200	40200	40200	786
214	20230728	151200	118457664400	40150	40100	40200	40100	667
215	20230728	151100	118430884650	40100	40050	40100	40050	3
216	20230728	151000	118430764450	40050	40150	40150	40050	484
217	20230728	150900	118411361400	40150	40150	40150	40100	539
218	20230728	150800	118389720800	40150	40150	40150	40150	1735
219	20230728	150700	118320060550	40150	40100	40150	40050	1247
220	20230728	150600	118270058800	40100	40250	40250	40050	10008
221	20230728	150500	117868181100	40250	40250	40300	40200	2047
222	20230728	150400	117785781300	40250	40250	40300	40200	5983
223	20230728	150300	117545010500	40250	40200	40250	40200	1243
224	20230728	150200	117495029750	40200	40200	40250	40200	4489
225	20230728	150100	117314549350	40150	40150	40150	40150	501
226	20230728	150000	117294434200	40150	40150	40150	40150	1063
227	20230728	145900	117251754750	40150	40150	40250	40150	7267
228	20230728	145800	116959708100	40300	40100	40350	40100	4669
229	20230728	145700	116771759700	40100	40200	40200	40100	3008
230	20230728	145600	116651129400	40200	40200	40200	40200	1874
231	20230728	145500	116575794600	40150	40200	40200	40150	731
232	20230728	145400	116546434050	40200	40150	40200	40100	3010
233	20230728	145300	116425607500	40150	40150	40150	40100	1878
234	20230728	145200	116350295600	40100	40150	40150	40100	4313
235	20230728	145100	116177294900	40100	40150	40150	40100	1891
236	20230728	145000	116101465600	40100	40200	40200	40100	2375
237	20230728	144900	116006183750	40150	40200	40200	40150	1506
238	20230728	144800	115945717200	40200	40200	40250	40200	2531
239	20230728	144700	115843919800	40150	40150	40150	40150	1033
240	20230728	144600	115802444850	40200	40150	40250	40150	3944
241	20230728	144500	115643836650	40200	40200	40250	40200	588
242	20230728	144400	115620197800	40250	40000	40250	39950	8867
243	20230728	144300	115264525750	40000	40100	40100	40000	28113
244	20230728	144200	114139396350	40100	40300	40300	40100	15509
245	20230728	144100	113516258450	40250	40200	40250	40150	2542
246	20230728	144000	113414105400	40200	40200	40200	40150	1241
247	20230728	143900	113364217300	40200	40300	40350	40200	2840
248	20230728	143800	113249967400	40250	40350	40350	40200	2801
249	20230728	143700	113137287050	40350	40350	40400	40350	8
250	20230728	143600	113136964150	40350	40300	40350	40250	1727
251	20230728	143500	113067327250	40150	40200	40350	40100	1265
252	20230728	143400	113016466750	40200	40100	40200	40100	1119
253	20230728	143300	112971546250	40100	40300	40300	40100	8934
254	20230728	143200	112612790150	40200	40350	40350	40200	7527
255	20230728	143100	112310027500	40250	40300	40350	40200	14966
256	20230728	143000	111707578300	40250	40250	40300	40250	7579
257	20230728	142900	111402510350	40250	40250	40300	40250	5803
258	20230728	142800	111168939550	40300	40250	40300	40200	10509
259	20230728	142700	110746004950	40250	40250	40400	40200	16549
260	20230728	142600	110079903800	40250	40250	40300	40200	14097
261	20230728	142500	109512498250	40250	40200	40300	40200	24249
262	20230728	142400	108536901550	40200	40150	40200	40150	3794
263	20230728	142300	108384484800	40050	40200	40200	40050	111
264	20230728	142200	108380027950	40200	40100	40200	40050	197
265	20230728	142100	108372131000	40000	40050	40050	40000	281
266	20230728	142000	108360885400	40050	40000	40050	40000	8
267	20230728	141900	108360565350	40000	40050	40050	40000	826
268	20230728	141800	108327486200	40050	40050	40050	40050	515
269	20230728	141700	108306860450	40100	40100	40150	40050	232
270	20230728	141600	108297557300	40150	40100	40150	40100	575
271	20230728	141500	108274498300	40150	40150	40150	40150	137
272	20230728	141400	108268997750	40150	40150	40150	40150	239
273	20230728	141300	108259401900	40150	40150	40150	40150	64
274	20230728	141200	108256832300	40150	40200	40200	40150	701
275	20230728	141100	108228662450	40200	40200	40200	40200	29
276	20230728	141000	108227496650	40200	40200	40250	40100	559
277	20230728	140900	108205025900	40200	40150	40200	40150	982
278	20230728	140800	108165598550	40150	40150	40150	40150	7
279	20230728	140700	108165317500	40150	40150	40150	40150	15
280	20230728	140600	108164715250	40100	40150	40150	40100	130
281	20230728	140500	108159496250	40150	40150	40150	40100	19
282	20230728	140400	108158733500	40100	40150	40150	40100	1043
283	20230728	140300	108116908950	40150	40150	40250	40100	4360
284	20230728	140200	107941815750	40150	40150	40150	40150	15
285	20230728	140100	107941213500	40150	40150	40150	40100	617
286	20230728	140000	107916470900	40150	40100	40200	40100	2741
287	20230728	135900	107806474450	40050	40100	40100	40050	242
288	20230728	135800	107796781750	40100	40100	40100	40100	0
289	20230728	135700	107796781750	40100	40100	40100	40100	748
290	20230728	135600	107766786950	40100	40150	40150	40100	271
291	20230728	135500	107755919400	40150	40150	40150	40150	5
292	20230728	135400	107755718650	40200	40100	40200	40100	5029
293	20230728	135300	107553986600	40150	40100	40150	40100	714
294	20230728	135200	107525354650	40100	40050	40100	40000	69
295	20230728	135100	107522591150	40050	40000	40050	40000	65
296	20230728	135000	107519989450	40000	40000	40050	40000	809
297	20230728	134900	107487627750	40000	40100	40150	40000	6480
298	20230728	134800	107227999800	40100	40100	40100	40050	1882
299	20230728	134700	107152533300	40100	40100	40100	40000	8550
300	20230728	134600	106810098550	40100	40150	40200	40100	3452
301	20230728	134500	106671480850	40150	40200	40250	40150	3153
302	20230728	134400	106544760500	40250	40200	40300	40200	7285
303	20230728	134300	106251557200	40250	40200	40300	40200	15936
304	20230728	134200	105610625650	40200	40150	40300	40150	21215
305	20230728	134100	104757428750	40150	40200	40250	40100	12340
306	20230728	134000	104261657950	40200	40200	40250	40200	552
307	20230728	133900	104239467450	40150	40150	40150	40150	253
308	20230728	133800	104229309500	40150	40100	40150	40100	202
309	20230728	133700	104221203500	40100	40200	40200	40100	1829
310	20230728	133600	104147745000	40250	40250	40250	40200	37
311	20230728	133500	104146257400	40250	40250	40250	40250	12
312	20230728	133400	104145774400	40250	40200	40250	40200	1026
313	20230728	133300	104104516900	40200	40300	40300	40200	1680
314	20230728	133200	104036869800	40350	40350	40400	40350	708
315	20230728	133100	104008301700	40350	40200	40350	40200	2075
316	20230728	133000	103924685850	40200	40200	40200	40200	355
317	20230728	132900	103910414850	40200	40250	40250	40200	951
318	20230728	132800	103872184600	40250	40200	40250	40200	23
319	20230728	132700	103871259850	40250	40250	40250	40250	25
320	20230728	132600	103870253600	40250	40250	40250	40250	85
321	20230728	132500	103866832350	40250	40200	40250	40200	36
322	20230728	132400	103865383850	40200	40200	40200	40150	1313
323	20230728	132300	103812602300	40200	40300	40300	40150	5844
324	20230728	132200	103577443050	40300	40350	40500	40300	3284
325	20230728	132100	103444903000	40500	40500	40550	40350	28342
326	20230728	132000	102300047400	40550	40350	40550	40350	1283
327	20230728	131900	102248108650	40400	40350	40400	40350	2080
328	20230728	131800	102164143700	40300	40300	40300	40300	196
329	20230728	131700	102156244900	40300	40250	40300	40250	2242
330	20230728	131600	102065929400	40250	40650	40700	40250	23738
331	20230728	131500	101104258700	40650	40300	40850	40300	17128
332	20230728	131400	100409039000	40200	40200	40200	40200	20
333	20230728	131300	100408235000	40250	40300	40350	40250	2900
334	20230728	131200	100291395300	40400	40600	40600	40400	9395
335	20230728	131100	99911064900	40600	40300	40600	40300	5127
336	20230728	131000	99703652450	40300	40350	40350	40300	69
337	20230728	130900	99700868350	40350	40350	40350	40350	255
338	20230728	130800	99690579100	40350	40350	40400	40350	27
339	20230728	130700	99689489550	40350	40350	40350	40300	552
340	20230728	130600	99667217700	40350	40350	40350	40350	887
341	20230728	130500	99631427250	40300	40300	40300	40300	5
342	20230728	130400	99631225750	40300	40300	40350	40300	864
343	20230728	130300	99596406500	40250	40150	40250	40100	3356
344	20230728	130200	99461609400	40200	40300	40350	40200	10944
345	20230728	130100	99020938750	40350	40350	40400	40350	1222
346	20230728	130000	98971630050	40400	40350	40400	40300	2440
347	20230728	125900	98873229600	40350	40350	40450	40350	2780
348	20230728	125800	98761004750	40400	40350	40450	40350	2815
349	20230728	125700	98647349150	40350	40400	40450	40300	1820
350	20230728	125600	98573844550	40350	40350	40350	40350	481
351	20230728	125500	98554436200	40350	40400	40400	40300	464
352	20230728	125400	98535723750	40400	40350	40400	40300	1025
353	20230728	125300	98494356350	40350	40300	40350	40250	729
354	20230728	125200	98464957600	40300	40150	40300	40150	513
355	20230728	125100	98444347950	40150	40200	40200	40150	415
356	20230728	125000	98427668000	40200	40200	40200	40200	271
357	20230728	124900	98416773800	40200	40200	40200	40200	13
358	20230728	124800	98416251200	40200	40200	40200	40200	408
359	20230728	124700	98399849600	40200	40350	40350	40200	567
360	20230728	124600	98377044700	40250	40350	40350	40250	75
361	20230728	124500	98374024800	40350	40350	40350	40350	67
362	20230728	124400	98371321350	40250	40250	40250	40250	13
363	20230728	124300	98370798100	40250	40250	40250	40250	56
364	20230728	124200	98368544100	40250	40250	40350	40250	63
365	20230728	124100	98366008250	40250	40300	40300	40250	78
366	20230728	124000	98362868400	40300	40250	40300	40250	108
367	20230728	123900	98358521250	40250	40350	40350	40250	18
368	20230728	123800	98357795150	40400	40250	40400	40250	5
369	20230728	123700	98357593750	40400	40450	40450	40400	7
370	20230728	123600	98357310750	40450	40450	40450	40450	6
371	20230728	123500	98357068050	40450	40450	40450	40450	1
372	20230728	123400	98357027600	40250	40450	40450	40250	7
373	20230728	123300	98356745250	40250	40350	40400	40250	627
374	20230728	123200	98331445500	40200	40300	40350	40200	398
375	20230728	123100	98315431250	40400	40400	40450	40400	3779
376	20230728	123000	98162736850	40400	40400	40400	40400	36
377	20230728	122900	98161282450	40400	40250	40400	40250	416
378	20230728	122800	98144538000	40250	40200	40400	40200	717
379	20230728	122700	98115637950	40200	40650	40700	40200	2435
380	20230728	122600	98017204200	40700	40500	40750	40500	5263
381	20230728	122500	97803571400	40500	40200	40550	40200	3589
382	20230728	122400	97658353300	40250	39950	40250	39850	1343
383	20230728	122300	97604649800	39900	40100	40100	39900	1321
384	20230728	122200	97551852200	40100	40100	40100	40100	77
385	20230728	122100	97548764500	40100	40150	40150	40100	77
386	20230728	122000	97545674200	40200	40200	40200	40200	0
387	20230728	121900	97545674200	40200	40150	40200	40150	9
388	20230728	121800	97545312800	40150	40300	40300	40150	82
389	20230728	121700	97542009800	40150	40250	40300	40150	191
390	20230728	121600	97534336150	40250	40300	40300	40250	112
391	20230728	121500	97529823700	40300	40200	40300	40000	849
392	20230728	121400	97495805950	40200	40300	40300	40200	66
393	20230728	121300	97493146350	40050	40300	40300	40050	1074
394	20230728	121200	97450055950	40250	40250	40250	40250	31
395	20230728	121100	97448808200	40250	40150	40250	40050	407
396	20230728	121000	97432451800	40050	40100	40100	40050	158
397	20230728	120900	97426122300	40200	40150	40200	40150	150
398	20230728	120800	97420098350	40100	40150	40150	40100	198
399	20230728	120700	97412158050	40150	40150	40150	40100	96
400	20230728	120600	97408304950	40150	40200	40250	40150	181
401	20230728	120500	97401033200	40200	40200	40250	40200	95
402	20230728	120400	97397213300	40200	40250	40300	40150	281
403	20230728	120300	97385919450	40150	40300	40300	40150	165
404	20230728	120200	97379286800	40300	40250	40300	40200	83
405	20230728	120100	97375948500	40250	40450	40500	40050	6880
406	20230728	120000	97099494700	40500	40800	40800	40450	953
407	20230728	115900	97060703750	40800	40800	40800	40700	124
408	20230728	115800	97055647050	40700	40850	41000	40650	16918
409	20230728	115700	96364575350	40850	40700	40900	40700	5381
410	20230728	115600	96144963550	40600	40600	40650	40600	823
411	20230728	115500	96111513850	40600	40750	40750	40600	5247
412	20230728	115400	95897945950	40700	40750	40800	40700	2202
413	20230728	115300	95808209600	40650	40600	40750	40600	1876
414	20230728	115200	95731957400	40600	40650	40800	40600	6158
415	20230728	115100	95481666150	40700	40650	40700	40650	2801
416	20230728	115000	95367794800	40650	40650	40700	40600	2433
417	20230728	114900	95268867550	40650	40550	40650	40550	2086
418	20230728	114800	95184196750	40550	40500	40550	40450	3323
419	20230728	114700	95049611750	40500	40400	40500	40400	2468
420	20230728	114600	94949735750	40400	40350	40400	40350	506
421	20230728	114500	94929301650	40400	40400	40400	40350	335
422	20230728	114400	94915774350	40400	40450	40450	40400	784
423	20230728	114300	94884086650	40450	40350	40450	40350	1593
424	20230728	114200	94819720400	40350	40200	40350	40200	1282
425	20230728	114100	94768097150	40200	40200	40250	40200	642
426	20230728	114000	94742276950	40200	40100	40250	40050	589
427	20230728	113900	94718650500	40100	40150	40250	40100	688
428	20230728	113800	94691027300	40150	40300	40300	40100	1899
429	20230728	113700	94614571300	40250	40350	40600	40250	3432
430	20230728	113600	94475930350	40300	40300	40600	40300	8247
431	20230728	113500	94142760850	40100	40500	40550	40100	9797
432	20230728	113400	93748992600	40500	40450	40550	40350	7160
433	20230728	113300	93459431750	40400	40400	40550	40400	3937
434	20230728	113200	93300158700	40400	40350	40450	40200	2972
435	20230728	113100	93180131250	40350	40000	40350	40000	11527
436	20230728	113000	92717343350	40000	40000	40000	39900	6545
437	20230728	112900	92455639400	40000	39650	40000	39650	15171
438	20230728	112800	91851401350	39600	39500	39600	39500	3618
439	20230728	112700	91708294100	39500	39500	39500	39500	1556
440	20230728	112600	91646832100	39500	39500	39500	39400	6148
441	20230728	112500	91404021500	39500	39500	39550	39500	642
442	20230728	112400	91378661850	39500	39450	39500	39450	3271
443	20230728	112300	91249473500	39500	38900	39500	38850	12996
444	20230728	112200	90739891300	38900	38900	38900	38850	970
445	20230728	112100	90702180400	38850	39100	39100	38850	9981
446	20230728	112000	90313016850	39100	39200	39200	39100	721
447	20230728	111900	90284798200	39200	39300	39300	39150	2294
448	20230728	111800	90194731700	39350	39400	39400	39350	3858
449	20230728	111700	90042787600	39450	39450	39450	39450	160
450	20230728	111600	90036475600	39450	39450	39450	39400	114
451	20230728	111500	90031978650	39400	39450	39450	39400	1864
452	20230728	111400	89958445400	39500	39550	39550	39500	1981
453	20230728	111300	89880147900	39550	39550	39550	39550	44
454	20230728	111200	89878407700	39550	39550	39550	39550	10
455	20230728	111100	89878012200	39550	39550	39650	39550	31
456	20230728	111000	89876784150	39600	39600	39650	39600	229
457	20230728	110900	89867715600	39600	39600	39600	39600	530
458	20230728	110800	89846727600	39650	39600	39650	39600	1008
459	20230728	110700	89806810400	39600	39550	39700	39400	5128
460	20230728	110600	89603503850	39600	39450	39600	39400	4080
461	20230728	110500	89442413950	39450	39450	39450	39450	45
462	20230728	110400	89440638700	39450	39500	39550	39450	2854
463	20230728	110300	89327883150	39550	39550	39550	39500	4307
464	20230728	110200	89157643250	39550	39550	39550	39550	859
465	20230728	110100	89123669800	39550	39600	39650	39550	1786
466	20230728	110000	89052972100	39650	39400	39650	39400	3078
467	20230728	105900	88931471650	39550	39600	39600	39350	11920
468	20230728	105800	88460208600	39750	39800	39950	39650	19586
469	20230728	105700	87681920750	39850	39800	39850	39800	305
470	20230728	105600	87669781650	39850	39900	39900	39800	1260
471	20230728	105500	87619596150	39900	39300	39900	39300	8027
472	20230728	105400	87300517650	39550	39450	39550	39250	9172
473	20230728	105300	86939574650	39450	39500	39550	39450	1860
474	20230728	105200	86866154200	39550	39650	39650	39550	1908
475	20230728	105100	86790664100	39600	39700	39700	39600	646
476	20230728	105000	86765056250	39650	39650	39650	39650	525
477	20230728	104900	86744240000	39650	39650	39650	39600	656
478	20230728	104800	86718232750	39650	39700	39700	39650	1108
479	20230728	104700	86674297050	39650	39750	39750	39650	2460
480	20230728	104600	86576568200	39750	39850	39850	39750	1332
481	20230728	104500	86523556900	39900	39850	39900	39850	461
482	20230728	104400	86505185050	39900	39750	39900	39700	2941
483	20230728	104300	86388079850	39750	39800	39800	39650	2092
484	20230728	104200	86305023500	39800	39900	39900	39800	798
485	20230728	104100	86273252150	39900	40000	40000	39850	7652
486	20230728	104000	85967411950	40000	39700	40000	39650	10393
487	20230728	103900	85553229650	39750	39650	39750	39650	256
488	20230728	103800	85543079150	39700	39800	39850	39700	3017
489	20230728	103700	85423182800	39800	39800	39850	39800	2288
490	20230728	103600	85332088550	39750	39700	39750	39700	1418
491	20230728	103500	85275746500	39650	39700	39750	39650	1255
492	20230728	103400	85225922950	39700	39800	39800	39700	1019
493	20230728	103300	85185401400	39800	39800	39900	39800	3919
494	20230728	103200	85029163100	39800	39700	39850	39700	5611
495	20230728	103100	84805755800	39650	39700	39800	39600	5940
496	20230728	103000	84570097250	39700	39600	39800	39600	4910
497	20230728	102900	84375127150	39650	39650	39650	39600	2490
498	20230728	102800	84276398700	39650	39600	39700	39600	3986
499	20230728	102700	84118413650	39550	39450	39550	39400	2992
500	20230728	102600	84000323800	39450	39550	39550	39450	669
501	20230728	102500	83973907050	39500	39500	39550	39500	932
502	20230728	102400	83937070350	39500	39400	39550	39400	758
503	20230728	102300	83907188400	39400	39500	39550	39400	1353
504	20230728	102200	83853830950	39450	39350	39600	39300	2224
505	20230728	102100	83766075700	39200	39200	39400	39100	983
506	20230728	102000	83727464950	39050	39050	39200	39050	1244
507	20230728	101900	83678872750	39150	39250	39300	39050	2216
508	20230728	101800	83592057800	39250	39250	39400	39200	1940
509	20230728	101700	83515837050	39200	39100	39200	39050	824
510	20230728	101600	83483586650	39100	39150	39150	39100	583
511	20230728	101500	83460767600	39150	39150	39200	39150	613
512	20230728	101400	83436768050	39150	39300	39400	39100	2556
513	20230728	101300	83336629600	39300	39300	39300	39250	91
514	20230728	101200	83333053400	39300	38900	39300	38850	2370
515	20230728	101100	83240455650	38900	38900	38950	38900	3190
516	20230728	101000	83116336350	38900	39100	39100	38900	6582
517	20230728	100900	82859734700	39100	39100	39200	39100	1344
518	20230728	100800	82807172250	39150	39100	39150	39100	300
519	20230728	100700	82795442150	39150	39150	39200	39100	351
520	20230728	100600	82781701250	39100	39150	39200	39100	284
521	20230728	100500	82770590650	39200	39150	39200	39100	473
522	20230728	100400	82752074800	39250	39250	39300	39150	784
523	20230728	100300	82721330650	39250	39300	39400	39200	330
524	20230728	100200	82708356300	39300	39000	39350	39000	2697
525	20230728	100100	82602866550	39000	39150	39200	39000	2744
526	20230728	100000	82495676900	39150	39300	39450	39150	1846
527	20230728	095900	82423250350	39450	39550	39550	39150	9129
528	20230728	095800	82064749450	39550	39550	39600	39500	1469
529	20230728	095700	82006663150	39550	39900	40050	39550	9733
530	20230728	095600	81619260700	39850	40000	40150	39850	12788
531	20230728	095500	81108922250	40100	39950	40100	39800	8010
532	20230728	095400	80789463600	39950	40100	40150	39950	4087
533	20230728	095300	80625703450	40100	40150	40400	40100	4488
534	20230728	095200	80445005500	40050	40250	40250	40050	2208
535	20230728	095100	80356315800	40050	40300	40450	40000	12207
536	20230728	095000	79866029350	40150	40250	40500	40150	10527
537	20230728	094900	79443033100	40250	40450	40650	40250	14276
538	20230728	094800	78867013550	40450	40450	40600	40000	2442
539	20230728	094700	78768450200	40600	40200	40600	40150	4848
540	20230728	094600	78572463150	40400	40500	40800	40150	24091
541	20230728	094500	77594489750	40600	40050	40600	40050	11535
542	20230728	094400	77129717400	40250	40200	40400	40000	4333
543	20230728	094300	76955276950	40200	39900	40250	39800	5771
544	20230728	094200	76723795800	39900	39400	39950	39300	5608
545	20230728	094100	76501154350	39200	39400	39400	39200	1990
546	20230728	094000	76423009300	39200	39350	39550	39150	6544
547	20230728	093900	76165121400	39350	39300	39700	39100	13943
548	20230728	093800	75615346150	39300	39300	39600	39250	19442
549	20230728	093700	74848824400	39150	39450	39500	39150	20582
550	20230728	093600	74038096050	39400	39150	39450	39150	20128
551	20230728	093500	73246097100	39150	38900	39500	38850	9915
552	20230728	093400	72857728300	38800	39150	39200	38800	3052
553	20230728	093300	72738963900	39050	38950	39150	38900	2676
554	20230728	093200	72634660450	39000	39250	39300	39000	2213
555	20230728	093100	72548172750	39150	39000	39300	39000	1342
556	20230728	093000	72495643650	39000	39200	39350	38950	4159
557	20230728	092900	72333042950	39200	38850	39350	38800	2575
558	20230728	092800	72232502350	39000	38650	39000	38650	1007
559	20230728	092700	72193331300	38800	38400	38900	38400	1638
560	20230728	092600	72129986850	38400	38350	38650	38350	1679
561	20230728	092500	72065389300	38350	38450	38550	38300	2050
562	20230728	092400	71986605650	38350	38750	38750	38300	5033
563	20230728	092300	71793003900	38750	38400	38800	38400	2033
564	20230728	092200	71714575400	38400	39250	39250	38000	13361
565	20230728	092100	71199212300	39200	39350	39400	39200	2557
566	20230728	092000	71098728650	39300	39600	39850	39000	4683
567	20230728	091900	70914566500	39900	40050	40250	39550	5564
568	20230728	091800	70693192500	40100	40250	40550	39850	22234
569	20230728	091700	69800028550	40500	40150	40650	40100	80518
570	20230728	091600	66540650650	40350	39950	40500	39500	19964
571	20230728	091500	65738542700	40000	40300	40500	39850	90376
572	20230728	091400	62089522350	40300	39900	40350	39350	27736
573	20230728	091300	60977935400	40100	40450	40450	37800	151139
574	20230728	091200	55016737700	40450	40050	40450	40000	112784
575	20230728	091100	50474185850	40050	39700	40100	39650	39241
576	20230728	091000	48904484400	39700	39750	40050	39650	34347
577	20230728	090900	47536739450	40000	40000	40100	39750	105255
578	20230728	090800	43328658000	40000	39900	40000	39850	71876
579	20230728	090700	40455249600	39950	39700	39950	39600	130978
580	20230728	090600	35235590150	39700	39500	39700	39350	98764
581	20230728	090500	31331762400	39500	39250	39500	39150	138731
582	20230728	090400	25862039550	39250	39000	39300	38750	118328
583	20230728	090300	21237617250	39000	38850	39000	38750	103625
584	20230728	090200	17200906100	38850	38600	38850	38550	83268
585	20230728	090100	13974799900	38600	38450	38600	38350	117905
586	20230728	090000	9435540650	38450	37600	38450	37600	248001