KissMeData/004370/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184000	10244507000	410000	410000	410000	410000	496
3	20230707	183900	10244507000	410000	410000	410000	410000	0
4	20230707	183800	10244507000	410000	410000	410000	410000	0
5	20230707	183700	10244507000	410000	410000	410000	410000	0
6	20230707	183600	10244507000	410000	410000	410000	410000	0
7	20230707	183500	10244507000	410000	410000	410000	410000	0
8	20230707	183400	10244507000	410000	410000	410000	410000	0
9	20230707	183300	10244507000	410000	410000	410000	410000	0
10	20230707	183200	10244507000	410000	410000	410000	410000	0
11	20230707	183100	10244507000	410000	410000	410000	410000	0
12	20230707	183000	10244507000	410000	410000	410000	410000	0
13	20230707	182900	10244507000	410000	410000	410000	410000	0
14	20230707	182800	10244507000	410000	410000	410000	410000	0
15	20230707	182700	10244507000	410000	410000	410000	410000	0
16	20230707	182600	10244507000	410000	410000	410000	410000	0
17	20230707	182500	10244507000	410000	410000	410000	410000	0
18	20230707	182400	10244507000	410000	410000	410000	410000	0
19	20230707	182300	10244507000	410000	410000	410000	410000	0
20	20230707	182200	10244507000	410000	410000	410000	410000	0
21	20230707	182100	10244507000	410000	410000	410000	410000	0
22	20230707	182000	10244507000	410000	410000	410000	410000	0
23	20230707	181900	10244507000	410000	410000	410000	410000	0
24	20230707	181800	10244507000	410000	410000	410000	410000	0
25	20230707	181700	10244507000	410000	410000	410000	410000	0
26	20230707	181600	10244507000	410000	410000	410000	410000	0
27	20230707	181500	10244507000	410000	410000	410000	410000	0
28	20230707	181400	10244507000	410000	410000	410000	410000	0
29	20230707	181300	10244507000	410000	410000	410000	410000	0
30	20230707	181200	10244507000	410000	410000	410000	410000	0
31	20230707	181100	10244507000	410000	410000	410000	410000	0
32	20230707	181000	10244507000	410000	410000	410000	410000	496
33	20230707	180900	10244507000	410000	410000	410000	410000	0
34	20230707	180800	10244507000	410000	410000	410000	410000	0
35	20230707	180700	10244507000	410000	410000	410000	410000	0
36	20230707	180600	10244507000	410000	410000	410000	410000	0
37	20230707	180500	10244507000	410000	410000	410000	410000	0
38	20230707	180400	10244507000	410000	410000	410000	410000	0
39	20230707	180300	10244507000	410000	410000	410000	410000	0
40	20230707	180200	10244507000	410000	410000	410000	410000	0
41	20230707	180100	10244507000	410000	410000	410000	410000	0
42	20230707	180000	10244507000	410000	410000	410000	410000	0
43	20230707	175900	10244507000	410000	410000	410000	410000	0
44	20230707	175800	10244507000	410000	410000	410000	410000	0
45	20230707	175700	10244507000	410000	410000	410000	410000	0
46	20230707	175600	10244507000	410000	410000	410000	410000	0
47	20230707	175500	10244507000	410000	410000	410000	410000	0
48	20230707	175400	10244507000	410000	410000	410000	410000	0
49	20230707	175300	10244507000	410000	410000	410000	410000	0
50	20230707	175200	10244507000	410000	410000	410000	410000	0
51	20230707	175100	10244507000	410000	410000	410000	410000	0
52	20230707	175000	10244507000	410000	410000	410000	410000	0
53	20230707	174900	10244507000	410000	410000	410000	410000	0
54	20230707	174800	10244507000	410000	410000	410000	410000	0
55	20230707	174700	10244507000	410000	410000	410000	410000	0
56	20230707	174600	10244507000	410000	410000	410000	410000	0
57	20230707	174500	10244507000	410000	410000	410000	410000	0
58	20230707	174400	10244507000	410000	410000	410000	410000	0
59	20230707	174300	10244507000	410000	410000	410000	410000	0
60	20230707	174200	10244507000	410000	410000	410000	410000	0
61	20230707	174100	10244507000	410000	410000	410000	410000	0
62	20230707	174000	10244507000	410000	410000	410000	410000	496
63	20230707	173900	10244507000	410000	410000	410000	410000	0
64	20230707	173800	10244507000	410000	410000	410000	410000	0
65	20230707	173700	10244507000	410000	410000	410000	410000	0
66	20230707	173600	10244507000	410000	410000	410000	410000	0
67	20230707	173500	10244507000	410000	410000	410000	410000	0
68	20230707	173400	10244507000	410000	410000	410000	410000	0
69	20230707	173300	10244507000	410000	410000	410000	410000	0
70	20230707	173200	10244507000	410000	410000	410000	410000	0
71	20230707	173100	10244507000	410000	410000	410000	410000	0
72	20230707	173000	10244507000	410000	410000	410000	410000	0
73	20230707	172900	10244507000	410000	410000	410000	410000	0
74	20230707	172800	10244507000	410000	410000	410000	410000	0
75	20230707	172700	10244507000	410000	410000	410000	410000	0
76	20230707	172600	10244507000	410000	410000	410000	410000	0
77	20230707	172500	10244507000	410000	410000	410000	410000	0
78	20230707	172400	10244507000	410000	410000	410000	410000	0
79	20230707	172300	10244507000	410000	410000	410000	410000	0
80	20230707	172200	10244507000	410000	410000	410000	410000	0
81	20230707	172100	10244507000	410000	410000	410000	410000	0
82	20230707	172000	10244507000	410000	410000	410000	410000	0
83	20230707	171900	10244507000	410000	410000	410000	410000	0
84	20230707	171800	10244507000	410000	410000	410000	410000	0
85	20230707	171700	10244507000	410000	410000	410000	410000	0
86	20230707	171600	10244507000	410000	410000	410000	410000	0
87	20230707	171500	10244507000	410000	410000	410000	410000	0
88	20230707	171400	10244507000	410000	410000	410000	410000	0
89	20230707	171300	10244507000	410000	410000	410000	410000	0
90	20230707	171200	10244507000	410000	410000	410000	410000	0
91	20230707	171100	10244507000	410000	410000	410000	410000	0
92	20230707	171000	10244507000	410000	410000	410000	410000	496
93	20230707	170900	10244507000	410000	410000	410000	410000	0
94	20230707	170800	10244507000	410000	410000	410000	410000	0
95	20230707	170700	10244507000	410000	410000	410000	410000	0
96	20230707	170600	10244507000	410000	410000	410000	410000	0
97	20230707	170500	10244507000	410000	410000	410000	410000	0
98	20230707	170400	10244507000	410000	410000	410000	410000	0
99	20230707	170300	10244507000	410000	410000	410000	410000	0
100	20230707	170200	10244507000	410000	410000	410000	410000	0
101	20230707	170100	10244507000	410000	410000	410000	410000	0
102	20230707	170000	10244507000	410000	410000	410000	410000	0
103	20230707	165900	10244507000	410000	410000	410000	410000	0
104	20230707	165800	10244507000	410000	410000	410000	410000	0
105	20230707	165700	10244507000	410000	410000	410000	410000	0
106	20230707	165600	10244507000	410000	410000	410000	410000	0
107	20230707	165500	10244507000	410000	410000	410000	410000	0
108	20230707	165400	10244507000	410000	410000	410000	410000	0
109	20230707	165300	10244507000	410000	410000	410000	410000	0
110	20230707	165200	10244507000	410000	410000	410000	410000	0
111	20230707	165100	10244507000	410000	410000	410000	410000	0
112	20230707	165000	10244507000	410000	410000	410000	410000	0
113	20230707	164900	10244507000	410000	410000	410000	410000	0
114	20230707	164800	10244507000	410000	410000	410000	410000	0
115	20230707	164700	10244507000	410000	410000	410000	410000	0
116	20230707	164600	10244507000	410000	410000	410000	410000	0
117	20230707	164500	10244507000	410000	410000	410000	410000	0
118	20230707	164400	10244507000	410000	410000	410000	410000	0
119	20230707	164300	10244507000	410000	410000	410000	410000	0
120	20230707	164200	10244507000	410000	410000	410000	410000	0
121	20230707	164100	10244507000	410000	410000	410000	410000	0
122	20230707	164000	10244507000	410000	410000	410000	410000	496
123	20230707	163900	10244507000	410000	410000	410000	410000	0
124	20230707	163800	10244507000	410000	410000	410000	410000	0
125	20230707	163700	10244507000	410000	410000	410000	410000	0
126	20230707	163600	10244507000	410000	410000	410000	410000	0
127	20230707	163500	10244507000	410000	410000	410000	410000	0
128	20230707	163400	10244507000	410000	410000	410000	410000	0
129	20230707	163300	10244507000	410000	410000	410000	410000	0
130	20230707	163200	10244507000	410000	410000	410000	410000	0
131	20230707	163100	10244507000	410000	410000	410000	410000	0
132	20230707	163000	10244507000	410000	410000	410000	410000	0
133	20230707	162900	10244507000	410000	410000	410000	410000	0
134	20230707	162800	10244507000	410000	410000	410000	410000	0
135	20230707	162700	10244507000	410000	410000	410000	410000	0
136	20230707	162600	10244507000	410000	410000	410000	410000	0
137	20230707	162500	10244507000	410000	410000	410000	410000	0
138	20230707	162400	10244507000	410000	410000	410000	410000	0
139	20230707	162300	10244507000	410000	410000	410000	410000	0
140	20230707	162200	10244507000	410000	410000	410000	410000	0
141	20230707	162100	10244507000	410000	410000	410000	410000	0
142	20230707	162000	10244507000	410000	410000	410000	410000	0
143	20230707	161900	10244507000	410000	410000	410000	410000	0
144	20230707	161800	10244507000	410000	410000	410000	410000	0
145	20230707	161700	10244507000	410000	410000	410000	410000	0
146	20230707	161600	10244507000	410000	410000	410000	410000	0
147	20230707	161500	10244507000	410000	410000	410000	410000	0
148	20230707	161400	10244507000	410000	410000	410000	410000	0
149	20230707	161300	10244507000	410000	410000	410000	410000	0
150	20230707	161200	10244507000	410000	410000	410000	410000	0
151	20230707	161100	10244507000	410000	410000	410000	410000	0
152	20230707	161000	10244507000	410000	410000	410000	410000	496
153	20230707	160900	10244507000	410000	410000	410000	410000	0
154	20230707	160800	10244507000	410000	410000	410000	410000	0
155	20230707	160700	10244507000	410000	410000	410000	410000	0
156	20230707	160600	10244507000	410000	410000	410000	410000	0
157	20230707	160500	10244507000	410000	410000	410000	410000	0
158	20230707	160400	10244507000	410000	410000	410000	410000	0
159	20230707	160300	10244507000	410000	410000	410000	410000	0
160	20230707	160200	10244507000	410000	410000	410000	410000	0
161	20230707	160100	10244507000	410000	410000	410000	410000	0
162	20230707	160000	10244507000	410000	410000	410000	410000	0
163	20230707	155900	10244507000	410000	410000	410000	410000	0
164	20230707	155800	10244507000	410000	410000	410000	410000	0
165	20230707	155700	10244507000	410000	410000	410000	410000	0
166	20230707	155600	10244507000	410000	410000	410000	410000	0
167	20230707	155500	10244507000	410000	410000	410000	410000	0
168	20230707	155400	10244507000	410000	410000	410000	410000	0
169	20230707	155300	10244507000	410000	410000	410000	410000	0
170	20230707	155200	10244507000	410000	410000	410000	410000	0
171	20230707	155100	10244507000	410000	410000	410000	410000	0
172	20230707	155000	10244507000	410000	410000	410000	410000	0
173	20230707	154900	10244507000	410000	410000	410000	410000	0
174	20230707	154800	10244507000	410000	410000	410000	410000	0
175	20230707	154700	10244507000	410000	410000	410000	410000	0
176	20230707	154600	10244507000	410000	410000	410000	410000	0
177	20230707	154500	10244507000	410000	410000	410000	410000	0
178	20230707	154400	10244507000	410000	410000	410000	410000	0
179	20230707	154300	10244507000	410000	410000	410000	410000	0
180	20230707	154200	10244507000	410000	410000	410000	410000	0
181	20230707	154100	10244507000	410000	410000	410000	410000	0
182	20230707	154000	10244507000	410000	410000	410000	410000	496
183	20230707	153900	10244507000	410000	410000	410000	410000	0
184	20230707	153800	10244507000	410000	410000	410000	410000	0
185	20230707	153700	10244507000	410000	410000	410000	410000	0
186	20230707	153600	10244507000	410000	410000	410000	410000	0
187	20230707	153500	10244507000	410000	410000	410000	410000	0
188	20230707	153400	10244507000	410000	410000	410000	410000	0
189	20230707	153300	10244507000	410000	410000	410000	410000	0
190	20230707	153200	10244507000	410000	410000	410000	410000	0
191	20230707	153100	10244507000	410000	410000	410000	410000	0
192	20230707	153000	10244507000	410000	410000	410000	410000	496
193	20230707	152900	10041147000	410000	410000	410000	410000	0
194	20230707	152800	10041147000	410000	410000	410000	410000	0
195	20230707	152700	10041147000	410000	410000	410000	410000	0
196	20230707	152600	10041147000	410000	410000	410000	410000	0
197	20230707	152500	10041147000	410000	410000	410000	410000	0
198	20230707	152400	10041147000	410000	410000	410000	410000	0
199	20230707	152300	10041147000	410000	410000	410000	410000	0
200	20230707	152200	10041147000	410000	410000	410000	410000	0
201	20230707	152100	10041147000	410000	410000	410000	410000	0
202	20230707	152000	10041147000	410000	410000	410000	410000	0
203	20230707	151900	10041147000	410000	409000	410000	408500	91
204	20230707	151800	10003902500	409500	409000	409500	408500	56
205	20230707	151700	9980987500	409000	409500	409500	409000	54
206	20230707	151600	9958892500	409500	410000	410000	408500	77
207	20230707	151500	9927383000	410000	410500	410500	409500	23
208	20230707	151400	9917957500	410500	409000	410500	409000	190
209	20230707	151300	9840203000	409000	409000	409000	408000	15
210	20230707	151200	9834069000	409000	408500	409000	408500	30
211	20230707	151100	9821813500	408500	408000	409000	408000	22
212	20230707	151000	9812826000	409000	408500	409000	408000	101
213	20230707	150900	9771577000	408500	409000	409000	408500	25
214	20230707	150800	9761360000	409000	409000	409000	408500	15
215	20230707	150700	9755229000	409000	409500	409500	409000	59
216	20230707	150600	9731089000	409500	409500	409500	409000	19
217	20230707	150500	9723315000	409000	409500	410000	409000	31
218	20230707	150400	9710625500	409500	410000	410000	409500	68
219	20230707	150300	9682750000	409500	410500	410500	409500	164
220	20230707	150200	9615474000	411000	411500	411500	410500	20
221	20230707	150100	9607259000	411000	411500	411500	411000	24
222	20230707	150000	9597387500	411500	411500	412000	411000	52
223	20230707	145900	9575981000	411500	411000	412000	411000	77
224	20230707	145800	9544306000	411500	411000	412000	411000	99
225	20230707	145700	9503550500	411000	411500	411500	411000	51
226	20230707	145600	9482578500	411500	411000	411500	411000	115
227	20230707	145500	9435292000	411000	411000	412000	411000	80
228	20230707	145400	9402371500	411500	411500	412000	411000	180
229	20230707	145300	9328292500	411500	411500	412000	411500	91
230	20230707	145200	9290812000	412000	411500	412500	411500	142
231	20230707	145100	9232307500	412000	412000	412500	411500	99
232	20230707	145000	9191533500	411500	412000	412500	411500	143
233	20230707	144900	9132610000	411500	412000	412500	411500	48
234	20230707	144800	9112842500	412500	411500	412500	411500	118
235	20230707	144700	9064202500	411500	412000	412500	411500	68
236	20230707	144600	9036185500	412000	411500	412500	411500	107
237	20230707	144500	8992078000	411500	411000	412000	410500	100
238	20230707	144400	8950941500	411500	411000	412000	411000	98
239	20230707	144300	8910622500	411000	412000	412000	411000	67
240	20230707	144200	8883041500	411500	411500	412500	411500	71
241	20230707	144100	8853797000	412000	412000	412000	411500	93
242	20230707	144000	8815486000	411500	411500	412000	411000	73
243	20230707	143900	8785437000	411000	411500	411500	410500	177
244	20230707	143800	8712713000	411500	411000	412000	411000	121
245	20230707	143700	8662901000	411500	411500	411500	411000	65
246	20230707	143600	8636160500	411000	411500	412000	411000	131
247	20230707	143500	8582244500	411500	412000	412500	411500	185
248	20230707	143400	8506053500	411500	411500	412000	411500	53
249	20230707	143300	8484223000	411500	412000	412000	411500	70
250	20230707	143200	8455389000	412000	411500	412000	411500	49
251	20230707	143100	8435206500	412000	411000	412000	411000	137
252	20230707	143000	8378822500	411500	412500	412500	411000	175
253	20230707	142900	8306763000	412500	412500	412500	412000	98
254	20230707	142800	8266351500	412000	412500	412500	412000	46
255	20230707	142700	8247381000	412000	412000	412500	412000	86
256	20230707	142600	8211916000	412500	412000	412500	412000	87
257	20230707	142500	8176056000	412500	412500	412500	412000	161
258	20230707	142400	8109657000	413000	413000	413000	412500	39
259	20230707	142300	8093556000	413000	413000	413500	412500	237
260	20230707	142200	7995698500	413000	413000	413000	412500	50
261	20230707	142100	7975054000	413000	412500	413000	412000	108
262	20230707	142000	7930478000	412500	412500	412500	412000	69
263	20230707	141900	7902020000	412000	412500	413000	412000	78
264	20230707	141800	7869829500	412500	412500	413000	412000	86
265	20230707	141700	7834342500	413000	413000	413000	412500	73
266	20230707	141600	7804203500	413000	413000	413500	412500	213
267	20230707	141500	7716221500	413500	413000	413500	413000	108
268	20230707	141400	7671584000	413000	413500	413500	413000	52
269	20230707	141300	7650086500	413000	413000	413500	413000	90
270	20230707	141200	7612889500	413000	413500	413500	413000	77
271	20230707	141100	7581056500	413500	413000	413500	413000	63
272	20230707	141000	7555018000	413500	413000	413500	413000	71
273	20230707	140900	7525664500	413500	412500	413500	412500	66
274	20230707	140800	7498385500	413000	412000	413000	412000	157
275	20230707	140700	7433613000	412500	412000	412500	412000	92
276	20230707	140600	7395684500	412000	412500	412500	412000	75
277	20230707	140500	7364754500	412000	411500	412500	411500	63
278	20230707	140400	7338786000	411500	412000	412000	411500	75
279	20230707	140300	7307896500	412000	412000	412000	411500	33
280	20230707	140200	7294305500	411500	411500	411500	411000	79
281	20230707	140100	7261804500	411000	412000	412000	411000	120
282	20230707	140000	7212411000	411500	411500	412000	411500	115
283	20230707	135900	7165065500	412000	412000	412000	411500	90
284	20230707	135800	7127993000	412000	412000	412500	412000	78
285	20230707	135700	7095830000	412500	412000	412500	411500	73
286	20230707	135600	7065750500	412000	412000	412000	411500	92
287	20230707	135500	7027851000	412000	412000	412000	411500	98
288	20230707	135400	6987479500	412000	412500	412500	411500	57
289	20230707	135300	6963995000	412500	413000	413000	412500	104
290	20230707	135200	6921073500	413000	412500	413000	412500	68
291	20230707	135100	6893022000	412000	412000	412500	412000	58
292	20230707	135000	6869110500	412000	411500	412500	411500	49
293	20230707	134900	6848926500	412000	413000	413000	412000	125
294	20230707	134800	6797354000	413000	412500	413000	412500	36
295	20230707	134700	6782491500	412500	412500	413000	412500	56
296	20230707	134600	6759369000	412500	413000	413000	412500	44
297	20230707	134500	6741206000	412500	413000	413000	412500	80
298	20230707	134400	6708179000	413000	412500	413000	412000	90
299	20230707	134300	6671041500	412500	413000	413000	412500	42
300	20230707	134200	6653713500	412500	412500	413000	412500	92
301	20230707	134100	6615727000	413000	413500	414000	413000	100
302	20230707	134000	6574390000	414000	414500	414500	413500	206
303	20230707	133900	6489116500	414500	415000	415000	414000	245
304	20230707	133800	6387544000	415000	415000	415500	415000	76
305	20230707	133700	6355989000	415500	415000	415500	415000	110
306	20230707	133600	6310297500	415500	415500	416000	415000	73
307	20230707	133500	6279956000	415500	416000	416000	415500	78
308	20230707	133400	6247523500	415500	415000	416000	415000	75
309	20230707	133300	6216353500	415500	413000	416000	413000	1458
310	20230707	133200	5612176500	413500	412500	413500	412500	176
311	20230707	133100	5539430500	413000	413500	413500	412500	61
312	20230707	133000	5514237500	413000	413000	413500	412500	50
313	20230707	132900	5493580500	413500	413500	413500	413000	114
314	20230707	132800	5446445500	413500	413000	413500	412500	279
315	20230707	132700	5331148000	412500	412000	413000	412000	240
316	20230707	132600	5232099500	412500	412000	412500	411500	202
317	20230707	132500	5148861500	412000	411500	412000	411500	278
318	20230707	132400	5034444000	411500	410500	411500	410500	222
319	20230707	132300	4943205500	410500	409500	411000	409500	830
320	20230707	132200	4602829500	410000	409500	410000	409000	60
321	20230707	132100	4578243000	410000	410000	410000	409500	135
322	20230707	132000	4522947000	410000	409000	410000	409000	49
323	20230707	131900	4502885000	409500	408500	409500	408500	268
324	20230707	131800	4393161000	408500	409000	409000	408500	25
325	20230707	131700	4382936500	409000	409000	409500	408500	87
326	20230707	131600	4347323500	409000	409500	409500	408500	35
327	20230707	131500	4333010000	409000	408500	409000	408000	151
328	20230707	131400	4271278500	408500	408500	409000	408000	79
329	20230707	131300	4239008000	408000	407500	408000	407500	209
330	20230707	131200	4153741500	407500	406500	408000	406500	672
331	20230707	131100	3880224500	406000	406000	406500	406000	41
332	20230707	131000	3863564000	406000	406500	406500	405500	55
333	20230707	130900	3841221500	406000	406000	406000	405500	53
334	20230707	130800	3819705500	405500	406000	406000	405500	34
335	20230707	130700	3805906000	405500	404500	405500	404500	49
336	20230707	130600	3786070000	404000	403500	404000	403500	61
337	20230707	130500	3761429000	404000	403000	404000	403000	104
338	20230707	130400	3719465000	403500	403500	403500	403000	23
339	20230707	130300	3710190500	403000	404500	404500	403000	85
340	20230707	130200	3675864500	404500	404000	404500	404000	14
341	20230707	130100	3670205000	404500	404000	404500	404000	16
342	20230707	130000	3663738000	404000	404000	404500	404000	19
343	20230707	125900	3656058000	404000	404500	405000	404000	15
344	20230707	125800	3649993000	404500	405000	406000	404500	14
345	20230707	125700	3644322000	405000	405000	405500	405000	140
346	20230707	125600	3587619500	405000	404500	406000	404000	184
347	20230707	125500	3513025500	405000	404500	405500	404000	50
348	20230707	125400	3492799500	405000	404500	405500	404500	51
349	20230707	125300	3472148000	404500	404000	405000	404000	44
350	20230707	125200	3454351000	404500	404000	404500	404000	17
351	20230707	125100	3447478500	404000	404000	404500	404000	22
352	20230707	125000	3438589000	404500	404500	404500	404000	19
353	20230707	124900	3430909500	404000	403000	404000	403000	78
354	20230707	124800	3399409500	403500	403000	403500	403000	22
355	20230707	124700	3390540000	403000	404000	404000	403000	11
356	20230707	124600	3386102000	403500	404000	404000	403000	10
357	20230707	124500	3382067500	404000	403500	404000	403000	19
358	20230707	124400	3374402500	403000	403500	403500	403000	16
359	20230707	124300	3367948000	403500	403000	403500	403000	18
360	20230707	124200	3360689500	403000	403000	403500	403000	12
361	20230707	124100	3355852000	403000	403500	403500	403000	21
362	20230707	124000	3347384500	403000	403500	403500	403000	20
363	20230707	123900	3339321000	403000	403000	403500	403000	23
364	20230707	123800	3330048500	404000	403500	404000	403500	39
365	20230707	123700	3314311000	404000	404500	404500	403500	20
366	20230707	123600	3306234000	404000	404500	404500	403500	9
367	20230707	123500	3302600500	404000	404000	404500	403500	15
368	20230707	123400	3296539500	404000	404500	404500	403500	17
369	20230707	123300	3289672500	404000	403500	404000	403500	20
370	20230707	123200	3281597000	403500	403500	404000	403500	13
371	20230707	123100	3276349500	404000	404000	404000	403500	23
372	20230707	123000	3267064000	403500	403500	404000	403500	24
373	20230707	122900	3257376000	404000	403500	404000	403500	13
374	20230707	122800	3252128500	403500	404000	404000	403500	20
375	20230707	122700	3244056500	403500	403500	404000	403500	13
376	20230707	122600	3238809000	403500	404500	404500	403500	17
377	20230707	122500	3231944000	404000	404000	404500	404000	17
378	20230707	122400	3225075500	404000	404500	404500	404000	20
379	20230707	122300	3216990000	404000	404000	404500	404000	27
380	20230707	122200	3206075000	404000	404500	405000	404000	22
381	20230707	122100	3197182000	404500	404000	405000	404000	13
382	20230707	122000	3191926500	404000	404500	404500	404000	16
383	20230707	121900	3185459500	404500	404500	404500	404000	10
384	20230707	121800	3181417500	404500	404000	404500	404000	21
385	20230707	121700	3172930000	404500	404000	404500	404000	12
386	20230707	121600	3168080000	404500	404000	405000	404000	32
387	20230707	121500	3155143500	404000	404500	404500	404000	13
388	20230707	121400	3149888500	404500	404000	404500	404000	20
389	20230707	121300	3141804000	404000	404500	404500	404000	11
390	20230707	121200	3137358500	404500	405000	405000	404000	23
391	20230707	121100	3128054000	405500	404000	405500	404000	18
392	20230707	121000	3120771000	404000	404500	404500	404000	35
393	20230707	120900	3106629500	404000	404000	404500	404000	19
394	20230707	120800	3098950500	404500	405000	405000	404000	12
395	20230707	120700	3094098500	405000	404500	405000	404500	11
396	20230707	120600	3089645000	404500	404500	405000	404500	20
397	20230707	120500	3081552000	404000	404000	405000	404000	14
398	20230707	120400	3075891000	404500	404500	404500	404000	17
399	20230707	120300	3069020000	404000	403500	405000	403500	32
400	20230707	120200	3056089500	403500	403500	404000	403500	19
401	20230707	120100	3048421000	404000	403500	404000	403500	30
402	20230707	120000	3036314000	403500	404500	405000	403000	47
403	20230707	115900	3017344500	404000	404000	405000	403500	22
404	20230707	115800	3008455500	404000	404000	404000	403500	19
405	20230707	115700	3000785500	404500	404000	404500	403500	14
406	20230707	115600	2995130000	404000	404000	404000	404000	9
407	20230707	115500	2991494000	404500	403500	404500	403500	13
408	20230707	115400	2986240500	403500	403500	404000	403500	32
409	20230707	115300	2973323000	403500	403500	404000	403000	29
410	20230707	115200	2961623500	403000	403500	403500	403000	19
411	20230707	115100	2953961500	403000	403500	403500	403000	22
412	20230707	115000	2945089000	403500	403000	403500	403000	23
413	20230707	114900	2935815500	403500	403500	403500	403000	34
414	20230707	114800	2922100000	404000	403500	404000	403500	33
415	20230707	114700	2908779500	404000	404000	404000	403500	15
416	20230707	114600	2902723500	403500	403500	404500	403500	21
417	20230707	114500	2894246500	403000	403500	404000	403000	26
418	20230707	114400	2883755500	404000	403000	404000	403000	58
419	20230707	114300	2860373500	403000	403500	403500	403000	58
420	20230707	114200	2836976000	403000	404000	404000	403000	27
421	20230707	114100	2826079500	404000	403500	404000	403500	11
422	20230707	114000	2821639500	404000	403500	404000	403500	27
423	20230707	113900	2810739500	404000	403500	404000	403500	14
424	20230707	113800	2805087500	404000	404000	404000	403500	19
425	20230707	113700	2797415500	403500	404000	404000	403500	24
426	20230707	113600	2787726000	403500	403500	404000	403500	21
427	20230707	113500	2779249500	403500	403500	404000	403500	19
428	20230707	113400	2771578000	404000	403500	404000	403500	18
429	20230707	113300	2764310000	403500	404000	404000	403500	17
430	20230707	113200	2757447000	404000	403500	404000	403500	15
431	20230707	113100	2751391500	404000	404000	404500	403500	15
432	20230707	113000	2745333000	404500	404500	404500	404000	40
433	20230707	112900	2729163500	404000	404000	404500	404000	52
434	20230707	112800	2708149000	404000	404500	404500	404000	13
435	20230707	112700	2702893500	404500	404000	404500	404000	42
436	20230707	112600	2685910000	404000	404000	405000	404000	21
437	20230707	112500	2677417500	404000	404500	404500	404000	23
438	20230707	112400	2668119500	404500	405000	405000	404000	15
439	20230707	112300	2662053500	405000	405000	405000	404500	15
440	20230707	112200	2655983000	405000	404500	405000	404500	10
441	20230707	112100	2651936500	405000	405000	405000	404500	19
442	20230707	112000	2644245500	405000	405000	405000	404500	19
443	20230707	111900	2636553500	404000	404500	404500	404000	15
444	20230707	111800	2630489500	404000	404500	404500	404000	33
445	20230707	111700	2617145000	404500	404500	405000	404500	10
446	20230707	111600	2613099000	405000	404500	405000	404000	14
447	20230707	111500	2607438500	404500	404000	405000	404000	22
448	20230707	111400	2598543500	404500	404000	404500	403500	98
449	20230707	111300	2558966000	404000	403500	404000	403500	14
450	20230707	111200	2553314500	404000	403500	404000	403500	19
451	20230707	111100	2545644500	403500	404000	404000	403500	19
452	20230707	111000	2537975500	403500	403500	404000	403500	15
453	20230707	110900	2531920000	403500	403500	404000	403500	23
454	20230707	110800	2522635000	404000	404000	404000	403500	17
455	20230707	110700	2515771000	404000	404000	404500	404000	12
456	20230707	110600	2510922500	404500	404000	404500	404000	16
457	20230707	110500	2504454500	404000	404000	404500	404000	19
458	20230707	110400	2496776500	404000	404000	404500	404000	45
459	20230707	110300	2478595000	404500	404500	405000	404500	10
460	20230707	110200	2474548000	404500	405000	405000	404500	13
461	20230707	110100	2469287500	405000	404500	405000	404000	40
462	20230707	110000	2453102500	404000	404000	404500	404000	56
463	20230707	105900	2430458500	404500	404500	404500	404000	25
464	20230707	105800	2420350000	404500	405000	405000	404500	33
465	20230707	105700	2407000000	405000	404500	405000	404500	18
466	20230707	105600	2399714000	405000	404500	405000	404500	11
467	20230707	105500	2395262500	404500	404500	405000	404500	27
468	20230707	105400	2384336000	404500	404500	405000	404500	19
469	20230707	105300	2376648500	404500	404500	405000	404500	14
470	20230707	105200	2370982500	404500	405500	405500	404500	47
471	20230707	105100	2351958000	405000	405000	405500	405000	39
472	20230707	105000	2336158500	405500	405500	405500	405000	45
473	20230707	104900	2317927500	405500	406500	407000	405500	180
474	20230707	104800	2244803500	407000	407500	407500	406500	219
475	20230707	104700	2155671500	407500	407500	407500	407000	21
476	20230707	104600	2147117000	407500	408000	408000	407500	127
477	20230707	104500	2095355000	408000	408000	408000	407500	18
478	20230707	104400	2088015000	407500	408000	408000	407500	54
479	20230707	104300	2066004000	408000	408000	408000	407500	28
480	20230707	104200	2054583000	407500	407500	408000	407500	37
481	20230707	104100	2039496000	407500	408000	408000	407500	57
482	20230707	104000	2016266000	408000	407500	408000	407500	49
483	20230707	103900	1996289000	408000	407500	408000	407000	49
484	20230707	103800	1976323000	407500	407500	408000	407500	98
485	20230707	103700	1936382500	407500	407000	408000	407000	152
486	20230707	103600	1874412000	406500	407500	407500	406500	120
487	20230707	103500	1825570500	407000	407000	407500	407000	13
488	20230707	103400	1820278000	407500	407500	408000	407000	33
489	20230707	103300	1806832500	407000	407500	408000	407000	48
490	20230707	103200	1787272500	408000	407500	408000	407000	69
491	20230707	103100	1759155000	408000	407500	408000	407000	63
492	20230707	103000	1733482000	407500	407500	407500	406000	61
493	20230707	102900	1708672000	407500	406500	407500	406000	245
494	20230707	102800	1609020500	406500	406500	406500	406000	17
495	20230707	102700	1602114000	406000	406000	406000	406000	30
496	20230707	102600	1589934000	406000	406000	406500	406000	38
497	20230707	102500	1574502000	406000	405500	406500	405500	68
498	20230707	102400	1546909500	405500	404500	405500	404500	73
499	20230707	102300	1517345000	405000	405500	405500	404500	112
500	20230707	102200	1471944000	406000	406500	406500	405500	51
501	20230707	102100	1451237500	406500	406000	406500	406000	37
502	20230707	102000	1436204000	406500	405500	406500	405500	31
503	20230707	101900	1423619500	406000	406000	406500	406000	51
504	20230707	101800	1402910000	406000	406000	406500	405500	43
505	20230707	101700	1385451500	406000	405000	406000	405000	61
506	20230707	101600	1360699000	406000	405500	406000	405000	35
507	20230707	101500	1346508500	405000	405000	405500	405000	24
508	20230707	101400	1336782500	405500	405000	405500	405000	15
509	20230707	101300	1330706000	405500	405500	405500	405000	16
510	20230707	101200	1324221500	405500	405000	405500	404500	24
511	20230707	101100	1314499000	405000	403500	405000	403500	68
512	20230707	101000	1287009500	404000	403500	404000	403500	23
513	20230707	100900	1277723500	403500	403500	404000	403500	17
514	20230707	100800	1270861500	404000	403500	404000	403500	17
515	20230707	100700	1263998500	403500	404000	404000	403500	9
516	20230707	100600	1260365500	403500	403000	403500	403000	25
517	20230707	100500	1250284000	403500	403000	403500	403000	15
518	20230707	100400	1244234500	403500	403500	403500	403000	22
519	20230707	100300	1235361500	403500	403500	403500	403000	10
520	20230707	100200	1231329500	403500	403500	404000	403500	34
521	20230707	100100	1217601500	404000	404000	404000	403500	21
522	20230707	100000	1209124000	404000	403000	404000	403000	21
523	20230707	095900	1200648000	403500	403500	404000	403500	11
524	20230707	095800	1196207000	403500	403000	404000	403000	21
525	20230707	095700	1187733500	404500	403000	404500	403000	18
526	20230707	095600	1180470500	404000	403000	404000	403000	41
527	20230707	095500	1163931000	403000	403500	403500	403000	21
528	20230707	095400	1155461500	403500	403000	403500	403000	28
529	20230707	095300	1144168000	403500	403000	403500	403000	33
530	20230707	095200	1130867000	403500	403500	403500	403000	14
531	20230707	095100	1125221000	403500	403500	403500	403000	20
532	20230707	095000	1117156000	403000	403500	403500	403000	46
533	20230707	094900	1098615000	403000	403500	403500	403000	14
534	20230707	094800	1092970000	403500	403000	403500	403000	23
535	20230707	094700	1083698000	403500	403500	403500	403000	19
536	20230707	094600	1076036000	403000	403000	403500	403000	10
537	20230707	094500	1072004500	403000	403000	403500	403000	26
538	20230707	094400	1061521000	403000	403500	403500	403000	26
539	20230707	094300	1051040500	403500	403500	403500	403000	14
540	20230707	094200	1045395500	403000	403500	403500	403000	40
541	20230707	094100	1029269500	403000	403000	403500	403000	13
542	20230707	094000	1024029000	403000	403500	403500	403000	11
543	20230707	093900	1019594000	403500	403500	403500	403000	40
544	20230707	093800	1003458000	404000	404500	404500	404000	7
545	20230707	093700	1000629500	404000	404000	404500	404000	32
546	20230707	093600	987692000	404000	403000	404000	403000	25
547	20230707	093500	977608000	403500	403500	403500	403000	17
548	20230707	093400	970751500	403000	403500	403500	403000	33
549	20230707	093300	957440500	403000	404000	404000	403000	55
550	20230707	093200	935239000	404000	403500	404000	403500	62
551	20230707	093100	910201500	403000	404000	404000	403000	70
552	20230707	093000	881982500	404000	404000	404000	403500	43
553	20230707	092900	864614000	404500	405500	405500	404500	63
554	20230707	092800	839105500	405500	405000	405500	405000	17
555	20230707	092700	832215000	405500	405000	405500	405000	10
556	20230707	092600	828164500	405000	406000	406000	405000	29
557	20230707	092500	816409500	405500	405000	405500	404500	55
558	20230707	092400	794130000	405000	405000	405000	404500	28
559	20230707	092300	782801000	404500	404500	405000	404500	26
560	20230707	092200	772283500	405000	405000	405000	404500	35
561	20230707	092100	758119000	405000	405500	406000	405000	115
562	20230707	092000	711497500	406000	406000	406000	405500	13
563	20230707	091900	706223000	406000	406000	406000	405500	116
564	20230707	091800	659127500	406500	406000	406500	406000	159
565	20230707	091700	594555500	406500	406500	406500	406000	20
566	20230707	091600	586431500	406500	406500	406500	406000	29
567	20230707	091500	574646500	406500	406500	406500	406000	50
568	20230707	091400	554328500	407000	407000	407000	406500	45
569	20230707	091300	536025000	407000	406500	407500	406500	71
570	20230707	091200	507118500	407000	408000	408000	406500	48
571	20230707	091100	487563000	408000	406000	408000	406000	327
572	20230707	091000	354519500	407000	406500	407000	405500	63
573	20230707	090900	328902500	406500	406000	406500	406000	42
574	20230707	090800	311844500	405500	405500	406000	405000	29
575	20230707	090700	300081000	406000	407000	407000	405500	83
576	20230707	090600	266367000	407000	407000	407000	406500	28
577	20230707	090500	254972000	407000	406500	407000	406500	36
578	20230707	090400	240328500	406500	407000	407000	406500	13
579	20230707	090300	235042000	407000	406000	407000	406000	78
580	20230707	090200	203337500	406500	405000	407000	405000	258
581	20230707	090100	98562000	404000	402000	405000	402000	90
582	20230707	090000	62240000	403500	405000	405000	402000	154