KissMeData/298050/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203500	16006331500	438000	438000	438000	438000	694
3	20230707	203400	16006331500	438000	438000	438000	438000	0
4	20230707	203300	16006331500	438000	438000	438000	438000	0
5	20230707	203200	16006331500	438000	438000	438000	438000	0
6	20230707	203100	16006331500	438000	438000	438000	438000	0
7	20230707	203000	16006331500	438000	438000	438000	438000	0
8	20230707	202900	16006331500	438000	438000	438000	438000	0
9	20230707	202800	16006331500	438000	438000	438000	438000	0
10	20230707	202700	16006331500	438000	438000	438000	438000	0
11	20230707	202600	16006331500	438000	438000	438000	438000	0
12	20230707	202500	16006331500	438000	438000	438000	438000	0
13	20230707	202400	16006331500	438000	438000	438000	438000	0
14	20230707	202300	16006331500	438000	438000	438000	438000	0
15	20230707	202200	16006331500	438000	438000	438000	438000	0
16	20230707	202100	16006331500	438000	438000	438000	438000	0
17	20230707	202000	16006331500	438000	438000	438000	438000	0
18	20230707	201900	16006331500	438000	438000	438000	438000	0
19	20230707	201800	16006331500	438000	438000	438000	438000	0
20	20230707	201700	16006331500	438000	438000	438000	438000	0
21	20230707	201600	16006331500	438000	438000	438000	438000	0
22	20230707	201500	16006331500	438000	438000	438000	438000	0
23	20230707	201400	16006331500	438000	438000	438000	438000	0
24	20230707	201300	16006331500	438000	438000	438000	438000	0
25	20230707	201200	16006331500	438000	438000	438000	438000	0
26	20230707	201100	16006331500	438000	438000	438000	438000	0
27	20230707	201000	16006331500	438000	438000	438000	438000	0
28	20230707	200900	16006331500	438000	438000	438000	438000	0
29	20230707	200800	16006331500	438000	438000	438000	438000	0
30	20230707	200700	16006331500	438000	438000	438000	438000	0
31	20230707	200600	16006331500	438000	438000	438000	438000	0
32	20230707	200500	16006331500	438000	438000	438000	438000	694
33	20230707	200400	16006331500	438000	438000	438000	438000	0
34	20230707	200300	16006331500	438000	438000	438000	438000	0
35	20230707	200200	16006331500	438000	438000	438000	438000	0
36	20230707	200100	16006331500	438000	438000	438000	438000	0
37	20230707	200000	16006331500	438000	438000	438000	438000	0
38	20230707	195900	16006331500	438000	438000	438000	438000	0
39	20230707	195800	16006331500	438000	438000	438000	438000	0
40	20230707	195700	16006331500	438000	438000	438000	438000	0
41	20230707	195600	16006331500	438000	438000	438000	438000	0
42	20230707	195500	16006331500	438000	438000	438000	438000	0
43	20230707	195400	16006331500	438000	438000	438000	438000	0
44	20230707	195300	16006331500	438000	438000	438000	438000	0
45	20230707	195200	16006331500	438000	438000	438000	438000	0
46	20230707	195100	16006331500	438000	438000	438000	438000	0
47	20230707	195000	16006331500	438000	438000	438000	438000	0
48	20230707	194900	16006331500	438000	438000	438000	438000	0
49	20230707	194800	16006331500	438000	438000	438000	438000	0
50	20230707	194700	16006331500	438000	438000	438000	438000	0
51	20230707	194600	16006331500	438000	438000	438000	438000	0
52	20230707	194500	16006331500	438000	438000	438000	438000	0
53	20230707	194400	16006331500	438000	438000	438000	438000	0
54	20230707	194300	16006331500	438000	438000	438000	438000	0
55	20230707	194200	16006331500	438000	438000	438000	438000	0
56	20230707	194100	16006331500	438000	438000	438000	438000	0
57	20230707	194000	16006331500	438000	438000	438000	438000	0
58	20230707	193900	16006331500	438000	438000	438000	438000	0
59	20230707	193800	16006331500	438000	438000	438000	438000	0
60	20230707	193700	16006331500	438000	438000	438000	438000	0
61	20230707	193600	16006331500	438000	438000	438000	438000	0
62	20230707	193500	16006331500	438000	438000	438000	438000	694
63	20230707	193400	16006331500	438000	438000	438000	438000	0
64	20230707	193300	16006331500	438000	438000	438000	438000	0
65	20230707	193200	16006331500	438000	438000	438000	438000	0
66	20230707	193100	16006331500	438000	438000	438000	438000	0
67	20230707	193000	16006331500	438000	438000	438000	438000	0
68	20230707	192900	16006331500	438000	438000	438000	438000	0
69	20230707	192800	16006331500	438000	438000	438000	438000	0
70	20230707	192700	16006331500	438000	438000	438000	438000	0
71	20230707	192600	16006331500	438000	438000	438000	438000	0
72	20230707	192500	16006331500	438000	438000	438000	438000	0
73	20230707	192400	16006331500	438000	438000	438000	438000	0
74	20230707	192300	16006331500	438000	438000	438000	438000	0
75	20230707	192200	16006331500	438000	438000	438000	438000	0
76	20230707	192100	16006331500	438000	438000	438000	438000	0
77	20230707	192000	16006331500	438000	438000	438000	438000	0
78	20230707	191900	16006331500	438000	438000	438000	438000	0
79	20230707	191800	16006331500	438000	438000	438000	438000	0
80	20230707	191700	16006331500	438000	438000	438000	438000	0
81	20230707	191600	16006331500	438000	438000	438000	438000	0
82	20230707	191500	16006331500	438000	438000	438000	438000	0
83	20230707	191400	16006331500	438000	438000	438000	438000	0
84	20230707	191300	16006331500	438000	438000	438000	438000	0
85	20230707	191200	16006331500	438000	438000	438000	438000	0
86	20230707	191100	16006331500	438000	438000	438000	438000	0
87	20230707	191000	16006331500	438000	438000	438000	438000	0
88	20230707	190900	16006331500	438000	438000	438000	438000	0
89	20230707	190800	16006331500	438000	438000	438000	438000	0
90	20230707	190700	16006331500	438000	438000	438000	438000	0
91	20230707	190600	16006331500	438000	438000	438000	438000	0
92	20230707	190500	16006331500	438000	438000	438000	438000	694
93	20230707	190400	16006331500	438000	438000	438000	438000	0
94	20230707	190300	16006331500	438000	438000	438000	438000	0
95	20230707	190200	16006331500	438000	438000	438000	438000	0
96	20230707	190100	16006331500	438000	438000	438000	438000	0
97	20230707	190000	16006331500	438000	438000	438000	438000	0
98	20230707	185900	16006331500	438000	438000	438000	438000	0
99	20230707	185800	16006331500	438000	438000	438000	438000	0
100	20230707	185700	16006331500	438000	438000	438000	438000	0
101	20230707	185600	16006331500	438000	438000	438000	438000	0
102	20230707	185500	16006331500	438000	438000	438000	438000	0
103	20230707	185400	16006331500	438000	438000	438000	438000	0
104	20230707	185300	16006331500	438000	438000	438000	438000	0
105	20230707	185200	16006331500	438000	438000	438000	438000	0
106	20230707	185100	16006331500	438000	438000	438000	438000	0
107	20230707	185000	16006331500	438000	438000	438000	438000	0
108	20230707	184900	16006331500	438000	438000	438000	438000	0
109	20230707	184800	16006331500	438000	438000	438000	438000	0
110	20230707	184700	16006331500	438000	438000	438000	438000	0
111	20230707	184600	16006331500	438000	438000	438000	438000	0
112	20230707	184500	16006331500	438000	438000	438000	438000	0
113	20230707	184400	16006331500	438000	438000	438000	438000	0
114	20230707	184300	16006331500	438000	438000	438000	438000	0
115	20230707	184200	16006331500	438000	438000	438000	438000	0
116	20230707	184100	16006331500	438000	438000	438000	438000	0
117	20230707	184000	16006331500	438000	438000	438000	438000	0
118	20230707	183900	16006331500	438000	438000	438000	438000	0
119	20230707	183800	16006331500	438000	438000	438000	438000	0
120	20230707	183700	16006331500	438000	438000	438000	438000	0
121	20230707	183600	16006331500	438000	438000	438000	438000	0
122	20230707	183500	16006331500	438000	438000	438000	438000	694
123	20230707	183400	16006331500	438000	438000	438000	438000	0
124	20230707	183300	16006331500	438000	438000	438000	438000	0
125	20230707	183200	16006331500	438000	438000	438000	438000	0
126	20230707	183100	16006331500	438000	438000	438000	438000	0
127	20230707	183000	16006331500	438000	438000	438000	438000	0
128	20230707	182900	16006331500	438000	438000	438000	438000	0
129	20230707	182800	16006331500	438000	438000	438000	438000	0
130	20230707	182700	16006331500	438000	438000	438000	438000	0
131	20230707	182600	16006331500	438000	438000	438000	438000	0
132	20230707	182500	16006331500	438000	438000	438000	438000	0
133	20230707	182400	16006331500	438000	438000	438000	438000	0
134	20230707	182300	16006331500	438000	438000	438000	438000	0
135	20230707	182200	16006331500	438000	438000	438000	438000	0
136	20230707	182100	16006331500	438000	438000	438000	438000	0
137	20230707	182000	16006331500	438000	438000	438000	438000	0
138	20230707	181900	16006331500	438000	438000	438000	438000	0
139	20230707	181800	16006331500	438000	438000	438000	438000	0
140	20230707	181700	16006331500	438000	438000	438000	438000	0
141	20230707	181600	16006331500	438000	438000	438000	438000	0
142	20230707	181500	16006331500	438000	438000	438000	438000	0
143	20230707	181400	16006331500	438000	438000	438000	438000	0
144	20230707	181300	16006331500	438000	438000	438000	438000	0
145	20230707	181200	16006331500	438000	438000	438000	438000	0
146	20230707	181100	16006331500	438000	438000	438000	438000	0
147	20230707	181000	16006331500	438000	438000	438000	438000	0
148	20230707	180900	16006331500	438000	438000	438000	438000	0
149	20230707	180800	16006331500	438000	438000	438000	438000	0
150	20230707	180700	16006331500	438000	438000	438000	438000	0
151	20230707	180600	16006331500	438000	438000	438000	438000	0
152	20230707	180500	16006331500	438000	438000	438000	438000	694
153	20230707	180400	16006331500	438000	438000	438000	438000	0
154	20230707	180300	16006331500	438000	438000	438000	438000	0
155	20230707	180200	16006331500	438000	438000	438000	438000	0
156	20230707	180100	16006331500	438000	438000	438000	438000	0
157	20230707	180000	16006331500	438000	438000	438000	438000	0
158	20230707	175900	16006331500	438000	438000	438000	438000	0
159	20230707	175800	16006331500	438000	438000	438000	438000	0
160	20230707	175700	16006331500	438000	438000	438000	438000	0
161	20230707	175600	16006331500	438000	438000	438000	438000	0
162	20230707	175500	16006331500	438000	438000	438000	438000	0
163	20230707	175400	16006331500	438000	438000	438000	438000	0
164	20230707	175300	16006331500	438000	438000	438000	438000	0
165	20230707	175200	16006331500	438000	438000	438000	438000	0
166	20230707	175100	16006331500	438000	438000	438000	438000	0
167	20230707	175000	16006331500	438000	438000	438000	438000	0
168	20230707	174900	16006331500	438000	438000	438000	438000	0
169	20230707	174800	16006331500	438000	438000	438000	438000	0
170	20230707	174700	16006331500	438000	438000	438000	438000	0
171	20230707	174600	16006331500	438000	438000	438000	438000	0
172	20230707	174500	16006331500	438000	438000	438000	438000	0
173	20230707	174400	16006331500	438000	438000	438000	438000	0
174	20230707	174300	16006331500	438000	438000	438000	438000	0
175	20230707	174200	16006331500	438000	438000	438000	438000	0
176	20230707	174100	16006331500	438000	438000	438000	438000	0
177	20230707	174000	16006331500	438000	438000	438000	438000	0
178	20230707	173900	16006331500	438000	438000	438000	438000	0
179	20230707	173800	16006331500	438000	438000	438000	438000	0
180	20230707	173700	16006331500	438000	438000	438000	438000	0
181	20230707	173600	16006331500	438000	438000	438000	438000	0
182	20230707	173500	16006331500	438000	438000	438000	438000	694
183	20230707	173400	16006331500	438000	438000	438000	438000	0
184	20230707	173300	16006331500	438000	438000	438000	438000	0
185	20230707	173200	16006331500	438000	438000	438000	438000	0
186	20230707	173100	16006331500	438000	438000	438000	438000	0
187	20230707	173000	16006331500	438000	438000	438000	438000	0
188	20230707	172900	16006331500	438000	438000	438000	438000	0
189	20230707	172800	16006331500	438000	438000	438000	438000	0
190	20230707	172700	16006331500	438000	438000	438000	438000	0
191	20230707	172600	16006331500	438000	438000	438000	438000	0
192	20230707	172500	16006331500	438000	438000	438000	438000	0
193	20230707	172400	16006331500	438000	438000	438000	438000	0
194	20230707	172300	16006331500	438000	438000	438000	438000	0
195	20230707	172200	16006331500	438000	438000	438000	438000	0
196	20230707	172100	16006331500	438000	438000	438000	438000	0
197	20230707	172000	16006331500	438000	438000	438000	438000	0
198	20230707	171900	16006331500	438000	438000	438000	438000	0
199	20230707	171800	16006331500	438000	438000	438000	438000	0
200	20230707	171700	16006331500	438000	438000	438000	438000	0
201	20230707	171600	16006331500	438000	438000	438000	438000	0
202	20230707	171500	16006331500	438000	438000	438000	438000	0
203	20230707	171400	16006331500	438000	438000	438000	438000	0
204	20230707	171300	16006331500	438000	438000	438000	438000	0
205	20230707	171200	16006331500	438000	438000	438000	438000	0
206	20230707	171100	16006331500	438000	438000	438000	438000	0
207	20230707	171000	16006331500	438000	438000	438000	438000	0
208	20230707	170900	16006331500	438000	438000	438000	438000	0
209	20230707	170800	16006331500	438000	438000	438000	438000	0
210	20230707	170700	16006331500	438000	438000	438000	438000	0
211	20230707	170600	16006331500	438000	438000	438000	438000	0
212	20230707	170500	16006331500	438000	438000	438000	438000	694
213	20230707	170400	16006331500	438000	438000	438000	438000	0
214	20230707	170300	16006331500	438000	438000	438000	438000	0
215	20230707	170200	16006331500	438000	438000	438000	438000	0
216	20230707	170100	16006331500	438000	438000	438000	438000	0
217	20230707	170000	16006331500	438000	438000	438000	438000	0
218	20230707	165900	16006331500	438000	438000	438000	438000	0
219	20230707	165800	16006331500	438000	438000	438000	438000	0
220	20230707	165700	16006331500	438000	438000	438000	438000	0
221	20230707	165600	16006331500	438000	438000	438000	438000	0
222	20230707	165500	16006331500	438000	438000	438000	438000	0
223	20230707	165400	16006331500	438000	438000	438000	438000	0
224	20230707	165300	16006331500	438000	438000	438000	438000	0
225	20230707	165200	16006331500	438000	438000	438000	438000	0
226	20230707	165100	16006331500	438000	438000	438000	438000	0
227	20230707	165000	16006331500	438000	438000	438000	438000	0
228	20230707	164900	16006331500	438000	438000	438000	438000	0
229	20230707	164800	16006331500	438000	438000	438000	438000	0
230	20230707	164700	16006331500	438000	438000	438000	438000	0
231	20230707	164600	16006331500	438000	438000	438000	438000	0
232	20230707	164500	16006331500	438000	438000	438000	438000	0
233	20230707	164400	16006331500	438000	438000	438000	438000	0
234	20230707	164300	16006331500	438000	438000	438000	438000	0
235	20230707	164200	16006331500	438000	438000	438000	438000	0
236	20230707	164100	16006331500	438000	438000	438000	438000	0
237	20230707	164000	16006331500	438000	438000	438000	438000	0
238	20230707	163900	16006331500	438000	438000	438000	438000	0
239	20230707	163800	16006331500	438000	438000	438000	438000	0
240	20230707	163700	16006331500	438000	438000	438000	438000	0
241	20230707	163600	16006331500	438000	438000	438000	438000	0
242	20230707	163500	16006331500	438000	438000	438000	438000	694
243	20230707	163400	16006331500	438000	438000	438000	438000	0
244	20230707	163300	16006331500	438000	438000	438000	438000	0
245	20230707	163200	16006331500	438000	438000	438000	438000	0
246	20230707	163100	16006331500	438000	438000	438000	438000	0
247	20230707	163000	16006331500	438000	438000	438000	438000	0
248	20230707	162900	16006331500	438000	438000	438000	438000	0
249	20230707	162800	16006331500	438000	438000	438000	438000	0
250	20230707	162700	16006331500	438000	438000	438000	438000	0
251	20230707	162600	16006331500	438000	438000	438000	438000	0
252	20230707	162500	16006331500	438000	438000	438000	438000	0
253	20230707	162400	16006331500	438000	438000	438000	438000	0
254	20230707	162300	16006331500	438000	438000	438000	438000	0
255	20230707	162200	16006331500	438000	438000	438000	438000	0
256	20230707	162100	16006331500	438000	438000	438000	438000	0
257	20230707	162000	16006331500	438000	438000	438000	438000	0
258	20230707	161900	16006331500	438000	438000	438000	438000	0
259	20230707	161800	16006331500	438000	438000	438000	438000	0
260	20230707	161700	16006331500	438000	438000	438000	438000	0
261	20230707	161600	16006331500	438000	438000	438000	438000	0
262	20230707	161500	16006331500	438000	438000	438000	438000	0
263	20230707	161400	16006331500	438000	438000	438000	438000	0
264	20230707	161300	16006331500	438000	438000	438000	438000	0
265	20230707	161200	16006331500	438000	438000	438000	438000	0
266	20230707	161100	16006331500	438000	438000	438000	438000	0
267	20230707	161000	16006331500	438000	438000	438000	438000	0
268	20230707	160900	16006331500	438000	438000	438000	438000	0
269	20230707	160800	16006331500	438000	438000	438000	438000	0
270	20230707	160700	16006331500	438000	438000	438000	438000	0
271	20230707	160600	16006331500	438000	438000	438000	438000	0
272	20230707	160500	16006331500	438000	438000	438000	438000	694
273	20230707	160400	16006331500	438000	438000	438000	438000	0
274	20230707	160300	16006331500	438000	438000	438000	438000	0
275	20230707	160200	16006331500	438000	438000	438000	438000	0
276	20230707	160100	16006331500	438000	438000	438000	438000	0
277	20230707	160000	16006331500	438000	438000	438000	438000	0
278	20230707	155900	16006331500	438000	438000	438000	438000	0
279	20230707	155800	16006331500	438000	438000	438000	438000	0
280	20230707	155700	16006331500	438000	438000	438000	438000	0
281	20230707	155600	16006331500	438000	438000	438000	438000	0
282	20230707	155500	16006331500	438000	438000	438000	438000	0
283	20230707	155400	16006331500	438000	438000	438000	438000	0
284	20230707	155300	16006331500	438000	438000	438000	438000	0
285	20230707	155200	16006331500	438000	438000	438000	438000	0
286	20230707	155100	16006331500	438000	438000	438000	438000	0
287	20230707	155000	16006331500	438000	438000	438000	438000	0
288	20230707	154900	16006331500	438000	438000	438000	438000	0
289	20230707	154800	16006331500	438000	438000	438000	438000	0
290	20230707	154700	16006331500	438000	438000	438000	438000	0
291	20230707	154600	16006331500	438000	438000	438000	438000	0
292	20230707	154500	16006331500	438000	438000	438000	438000	0
293	20230707	154400	16006331500	438000	438000	438000	438000	0
294	20230707	154300	16006331500	438000	438000	438000	438000	0
295	20230707	154200	16006331500	438000	438000	438000	438000	0
296	20230707	154100	16006331500	438000	438000	438000	438000	0
297	20230707	154000	16006331500	438000	438000	438000	438000	0
298	20230707	153900	16006331500	438000	438000	438000	438000	0
299	20230707	153800	16006331500	438000	438000	438000	438000	0
300	20230707	153700	16006331500	438000	438000	438000	438000	0
301	20230707	153600	16006331500	438000	438000	438000	438000	0
302	20230707	153500	16006331500	438000	438000	438000	438000	694
303	20230707	153400	16006331500	438000	438000	438000	438000	0
304	20230707	153300	16006331500	438000	438000	438000	438000	0
305	20230707	153200	16006331500	438000	438000	438000	438000	0
306	20230707	153100	16006331500	438000	438000	438000	438000	0
307	20230707	153000	16006331500	438000	438000	438000	438000	694
308	20230707	152900	15702359500	438000	438000	438000	438000	0
309	20230707	152800	15702359500	438000	438000	438000	438000	0
310	20230707	152700	15702359500	438000	438000	438000	438000	0
311	20230707	152600	15702359500	438000	438000	438000	438000	0
312	20230707	152500	15702359500	438000	438000	438000	438000	0
313	20230707	152400	15702359500	438000	438000	438000	438000	0
314	20230707	152300	15702359500	438000	438000	438000	438000	0
315	20230707	152200	15702359500	438000	438000	438000	438000	0
316	20230707	152100	15702359500	438000	438000	438000	438000	0
317	20230707	152000	15702359500	438000	438000	438000	438000	0
318	20230707	151900	15702359500	438000	438000	438000	437500	116
319	20230707	151800	15651555000	438000	438500	438500	437500	124
320	20230707	151700	15597235000	438000	437500	438500	437500	306
321	20230707	151600	15463212000	437500	437500	438000	437500	104
322	20230707	151500	15417678000	437500	437500	438000	437500	108
323	20230707	151400	15370409000	438000	438000	438000	437500	48
324	20230707	151300	15349393000	438000	438000	438000	437500	50
325	20230707	151200	15327503500	437500	437500	438000	437500	62
326	20230707	151100	15300363500	437500	437500	438000	437500	70
327	20230707	151000	15269735500	437500	437500	438000	437500	57
328	20230707	150900	15244780000	438000	437500	438000	437500	50
329	20230707	150800	15222887500	438000	437500	438000	437500	46
330	20230707	150700	15202756000	437500	437500	438000	437500	75
331	20230707	150600	15169935500	438000	437500	438000	437500	46
332	20230707	150500	15149796000	437500	437500	438000	437500	63
333	20230707	150400	15122214500	437500	438000	438000	437500	86
334	20230707	150300	15084554500	437500	438000	438000	437500	101
335	20230707	150200	15040343500	437500	437000	438000	437000	56
336	20230707	150100	15015832500	437500	437500	438000	437000	96
337	20230707	150000	14973826000	437500	437500	437500	437000	104
338	20230707	145900	14928346500	437000	437000	437500	437000	53
339	20230707	145800	14905172500	437000	437000	437500	437000	26
340	20230707	145700	14893807500	437000	437000	437500	437000	35
341	20230707	145600	14878505000	437500	436500	437500	436500	262
342	20230707	145500	14763957500	437000	436500	437000	436500	60
343	20230707	145400	14737751000	436500	436500	437000	436500	29
344	20230707	145300	14725090000	436500	436500	437000	436500	43
345	20230707	145200	14706314500	436500	436500	437000	436500	37
346	20230707	145100	14690163500	436500	437000	437000	436500	25
347	20230707	145000	14679248500	436500	436000	437000	436000	105
348	20230707	144900	14633395500	436000	435500	436500	435500	162
349	20230707	144800	14562735000	435500	435500	436000	435500	71
350	20230707	144700	14531812500	435500	435500	436000	435500	125
351	20230707	144600	14477347000	435500	436000	436000	435500	91
352	20230707	144500	14437689500	435500	435500	435500	435500	33
353	20230707	144400	14423318000	435000	435000	436000	435000	59
354	20230707	144300	14397616000	435500	434500	435500	434500	237
355	20230707	144200	14294471000	434500	434500	435000	434500	35
356	20230707	144100	14279259000	434500	434500	435000	434000	164
357	20230707	144000	14207950500	434500	434500	435000	434500	59
358	20230707	143900	14182312500	434500	434500	435000	434000	60
359	20230707	143800	14156246000	435000	434000	435000	434000	65
360	20230707	143700	14128031000	434500	434500	435000	434000	26
361	20230707	143600	14116737500	434500	434500	434500	434500	33
362	20230707	143500	14102399000	434500	434000	435000	434000	35
363	20230707	143400	14087191500	434000	434500	435000	434000	34
364	20230707	143300	14072413500	434000	434000	435000	434000	66
365	20230707	143200	14043728500	434000	434500	435000	434000	84
366	20230707	143100	14007229000	434500	434500	434500	434500	46
367	20230707	143000	13987242000	435000	435000	435500	434500	199
368	20230707	142900	13900680000	435500	435500	435500	435000	40
369	20230707	142800	13883273500	435500	435000	435500	435000	52
370	20230707	142700	13860646000	435000	435000	435500	435000	20
371	20230707	142600	13851944500	435000	435000	435500	435000	45
372	20230707	142500	13832367500	435000	436000	436000	435000	45
373	20230707	142400	13812775500	435500	435000	436000	435000	75
374	20230707	142300	13780117000	435000	435500	435500	435000	36
375	20230707	142200	13764451500	435500	435000	436000	435000	57
376	20230707	142100	13739644000	435500	435000	435500	435000	39
377	20230707	142000	13722671000	435500	434500	435500	434000	131
378	20230707	141900	13665694000	434500	434500	435500	434000	36
379	20230707	141800	13650042000	434000	434000	435000	434000	150
380	20230707	141700	13584860500	434500	434500	435000	434000	109
381	20230707	141600	13537504500	434500	434500	435000	434500	34
382	20230707	141500	13522728500	434500	435000	435000	434500	51
383	20230707	141400	13500566000	434500	434500	435000	434500	19
384	20230707	141300	13492308500	434500	433000	435000	433000	296
385	20230707	141200	13363887500	433000	433500	433500	433000	190
386	20230707	141100	13281613000	433000	433000	433500	433000	32
387	20230707	141000	13267754000	433000	433000	433000	432500	59
388	20230707	140900	13242212000	433000	433000	433000	432500	54
389	20230707	140800	13218836000	433000	433000	433500	432500	225
390	20230707	140700	13121394500	433000	433000	433000	432500	90
391	20230707	140600	13082460500	432500	432500	433000	432500	38
392	20230707	140500	13066025000	432500	432500	433000	432000	286
393	20230707	140400	12942390000	432500	432500	433000	432500	55
394	20230707	140300	12918601000	432500	433000	433000	432500	38
395	20230707	140200	12902165000	433000	433500	433500	432500	85
396	20230707	140100	12865359000	433500	433500	434000	433000	103
397	20230707	140000	12820712500	433000	433000	433500	433000	69
398	20230707	135900	12790830500	433000	433000	434000	433000	159
399	20230707	135800	12721916500	433000	432500	433500	432500	113
400	20230707	135700	12672985000	432500	432500	433000	432500	72
401	20230707	135600	12641843000	432500	432500	433000	432500	32
402	20230707	135500	12627996000	432500	432500	433000	432500	77
403	20230707	135400	12594675000	433000	432500	433000	432500	73
404	20230707	135300	12563072500	433000	432500	433500	432500	80
405	20230707	135200	12528443000	432500	433000	433000	432500	35
406	20230707	135100	12513298000	433000	432500	433500	432500	88
407	20230707	135000	12475210500	432500	432500	433000	432500	71
408	20230707	134900	12444492500	433000	432500	433000	432500	55
409	20230707	134800	12420692000	433000	433500	433500	432500	110
410	20230707	134700	12373094500	433500	433000	433500	432500	149
411	20230707	134600	12308550000	433000	433000	433500	432500	78
412	20230707	134500	12274775500	433000	433500	433500	433000	79
413	20230707	134400	12240567500	433000	433500	433500	433000	50
414	20230707	134300	12218912000	433000	433500	433500	433000	64
415	20230707	134200	12191183500	433000	432500	433500	432500	130
416	20230707	134100	12134885000	433500	433000	433500	432500	80
417	20230707	134000	12100242000	433000	433500	434000	433000	185
418	20230707	133900	12020072500	433000	433500	434000	433000	48
419	20230707	133800	11999262000	433500	433500	433500	433500	73
420	20230707	133700	11967616500	433500	433500	434000	433500	31
421	20230707	133600	11954173500	433500	433500	434000	433500	50
422	20230707	133500	11932497500	433500	433500	434000	433500	59
423	20230707	133400	11906908500	433500	433500	434000	433500	33
424	20230707	133300	11892600000	433500	434500	434500	433500	36
425	20230707	133200	11876990500	434500	432500	434500	432500	288
426	20230707	133100	11752197500	433000	433000	433500	432500	64
427	20230707	133000	11724489000	433000	433000	433500	432500	54
428	20230707	132900	11701117500	433000	432500	433500	432500	60
429	20230707	132800	11675145500	433000	433000	433500	432500	87
430	20230707	132700	11637484500	433000	433500	433500	433000	46
431	20230707	132600	11617565000	433000	433000	433000	432500	79
432	20230707	132500	11583370000	433000	433000	433500	433000	68
433	20230707	132400	11553925000	433000	433000	433500	433000	21
434	20230707	132300	11544831500	433000	432500	433500	432500	81
435	20230707	132200	11509766000	432500	432500	433500	432500	58
436	20230707	132100	11484667000	433000	433000	433000	432500	134
437	20230707	132000	11426658500	433000	433000	433500	433000	26
438	20230707	131900	11415399500	433000	433000	433500	433000	38
439	20230707	131800	11398944000	433500	432500	433500	432500	116
440	20230707	131700	11348728000	432000	432000	433000	432000	128
441	20230707	131600	11293378000	432000	432500	432500	432000	48
442	20230707	131500	11272634000	432000	432000	432500	432000	39
443	20230707	131400	11255784500	432000	432500	432500	432000	42
444	20230707	131300	11237638500	432000	432500	432500	432000	30
445	20230707	131200	11224674000	432500	432000	433000	432000	75
446	20230707	131100	11192241000	432000	432000	432500	432000	37
447	20230707	131000	11176253000	432000	432000	432500	432000	94
448	20230707	130900	11135615000	432000	432500	432500	432000	46
449	20230707	130800	11115731000	432000	432000	432500	432000	285
450	20230707	130700	10992598500	432500	432000	432500	432000	57
451	20230707	130600	10967966500	432000	432500	433000	432000	110
452	20230707	130500	10920393000	432000	432000	432500	432000	43
453	20230707	130400	10901809500	432000	432000	433000	432000	75
454	20230707	130300	10869387500	432000	432500	433000	432000	104
455	20230707	130200	10824414000	432500	433000	433000	432500	44
456	20230707	130100	10805376500	433000	433000	433500	433000	76
457	20230707	130000	10772464500	433000	433000	433500	433000	44
458	20230707	125900	10753412000	433000	433000	433500	433000	28
459	20230707	125800	10741287000	433500	433000	433500	433000	53
460	20230707	125700	10718329500	433000	433000	434000	433000	44
461	20230707	125600	10699270500	433500	433000	434000	433000	67
462	20230707	125500	10670236000	433500	433000	433500	433000	26
463	20230707	125400	10658977000	433000	433000	433500	433000	64
464	20230707	125300	10631250500	433000	433000	434000	433000	125
465	20230707	125200	10577105500	433500	434500	434500	433000	55
466	20230707	125100	10553268500	434000	433000	434000	433000	167
467	20230707	125000	10480868500	433000	433000	433500	433000	74
468	20230707	124900	10448822500	433000	433000	433000	433000	20
469	20230707	124800	10440162500	433500	432000	433500	432000	73
470	20230707	124700	10408568000	432500	432500	433000	432000	36
471	20230707	124600	10392998000	432500	432500	433000	432000	73
472	20230707	124500	10361428500	432500	432000	432500	432000	29
473	20230707	124400	10348899000	432000	432000	432500	432000	27
474	20230707	124300	10337232500	432000	432000	432500	432000	21
475	20230707	124200	10328157500	432500	432500	433000	432000	51
476	20230707	124100	10306102000	433000	433000	433000	432500	36
477	20230707	124000	10290528500	433000	432500	433000	432500	37
478	20230707	123900	10274516000	432500	432500	433000	432500	59
479	20230707	123800	10248996500	432500	433000	433000	432500	80
480	20230707	123700	10214385500	433000	433000	433500	433000	49
481	20230707	123600	10193160500	433500	433000	433500	433000	39
482	20230707	123500	10176270500	433000	432500	433500	432500	51
483	20230707	123400	10154190500	432500	433000	433000	432500	35
484	20230707	123300	10139040000	432500	432500	433500	432000	42
485	20230707	123200	10120873000	432500	433000	433000	432500	271
486	20230707	123100	10003617000	432500	432500	433000	432500	63
487	20230707	123000	9976365500	432500	433000	433500	432500	48
488	20230707	122900	9955588500	433500	432500	433500	432500	36
489	20230707	122800	9940002000	433000	433000	433500	433000	69
490	20230707	122700	9910123000	433000	433500	434000	433000	102
491	20230707	122600	9865907000	433500	433500	434000	433500	29
492	20230707	122500	9853331500	433500	434000	434000	433500	27
493	20230707	122400	9841626500	433500	434000	434500	433500	89
494	20230707	122300	9803003000	434000	434000	434000	434000	28
495	20230707	122200	9790851000	434000	434500	434500	434000	40
496	20230707	122100	9773488500	434000	434000	434000	433500	54
497	20230707	122000	9750065500	433500	433000	434500	433000	51
498	20230707	121900	9727935500	433000	433000	434500	433000	36
499	20230707	121800	9712334500	434000	433000	434500	432500	81
500	20230707	121700	9677222000	433500	432500	433500	432500	42
501	20230707	121600	9659045000	432500	432500	434000	432000	170
502	20230707	121500	9585418500	432500	432000	433000	432000	44
503	20230707	121400	9566404500	432000	432000	433000	432000	40
504	20230707	121300	9549110000	432000	432000	433000	432000	106
505	20230707	121200	9503283000	432000	432000	432500	431500	55
506	20230707	121100	9479542500	432500	432000	432500	431500	285
507	20230707	121000	9356408500	432000	432000	432500	432000	39
508	20230707	120900	9339556000	432500	432000	432500	432000	46
509	20230707	120800	9319681500	432000	432000	432500	432000	132
510	20230707	120700	9262654500	432000	432500	433000	432000	32
511	20230707	120600	9248819000	432500	432500	432500	432500	51
512	20230707	120500	9226761500	433000	432500	433000	432500	157
513	20230707	120400	9158850500	432500	432500	433500	432000	236
514	20230707	120300	9056660000	432000	431500	432500	431500	281
515	20230707	120200	8935169000	431500	432000	432000	431500	68
516	20230707	120100	8905804000	432500	432000	432500	431500	105
517	20230707	120000	8860452500	431500	431500	432000	431000	50
518	20230707	115900	8838874500	431500	431500	432000	431000	169
519	20230707	115800	8765904000	431000	431000	431500	431000	63
520	20230707	115700	8738740000	431000	431500	431500	431000	40
521	20230707	115600	8721498500	431500	431000	431500	431000	93
522	20230707	115500	8681393000	431000	431500	431500	431000	97
523	20230707	115400	8639579000	431500	431500	432000	431500	128
524	20230707	115300	8584342500	432000	432500	432500	431500	62
525	20230707	115200	8557565500	432000	431500	432500	431500	36
526	20230707	115100	8542028500	432000	431500	432000	431500	152
527	20230707	115000	8476389500	431500	431500	432500	431500	146
528	20230707	114900	8413323500	431500	432000	432500	431500	346
529	20230707	114800	8263968000	432000	432000	432000	432000	26
530	20230707	114700	8252736000	432000	432000	432500	432000	39
531	20230707	114600	8235883000	432000	432000	432500	432000	55
532	20230707	114500	8212118500	432000	432000	432500	432000	28
533	20230707	114400	8200020000	432000	431500	432500	431500	165
534	20230707	114300	8128705500	432000	432000	432500	432000	88
535	20230707	114200	8090689000	432000	432000	432500	432000	48
536	20230707	114100	8069951000	432000	432500	432500	432000	62
537	20230707	114000	8043165500	432500	433000	433000	432500	145
538	20230707	113900	7980450500	433000	433000	433500	433000	45
539	20230707	113800	7960963500	433500	433000	433500	433000	33
540	20230707	113700	7946674000	433000	433000	433500	433000	51
541	20230707	113600	7924589500	433000	433000	433500	433000	37
542	20230707	113500	7908567500	433000	433000	433500	433000	53
543	20230707	113400	7885614000	433000	433000	433500	433000	43
544	20230707	113300	7866994500	433000	433000	433500	433000	57
545	20230707	113200	7842305500	433000	433500	433500	433000	33
546	20230707	113100	7828015000	433500	433000	433500	433000	22
547	20230707	113000	7818487500	433500	433000	433500	433000	40
548	20230707	112900	7801162000	433000	433000	433500	433000	29
549	20230707	112800	7788603500	433000	433000	433500	433000	32
550	20230707	112700	7774742000	433000	433000	433500	433000	110
551	20230707	112600	7727084000	433000	434000	434000	433000	35
552	20230707	112500	7711913500	433500	434000	434000	433500	39
553	20230707	112400	7694998000	434000	433000	434000	433000	50
554	20230707	112300	7673307000	433500	433000	434000	433000	93
555	20230707	112200	7633004000	433000	433000	433500	433000	33
556	20230707	112100	7618709000	433000	433000	433000	432500	187
557	20230707	112000	7537744000	432500	432500	433000	432500	30
558	20230707	111900	7524768000	432500	432000	433000	432000	20
559	20230707	111800	7516119000	432500	432000	432500	431500	191
560	20230707	111700	7433527500	432000	432000	432000	431500	138
561	20230707	111600	7373968500	432000	431500	432000	431500	49
562	20230707	111500	7352817500	431500	431500	432000	431500	112
563	20230707	111400	7304478000	432000	432000	432500	431500	40
564	20230707	111300	7287202000	431500	431500	432000	431500	47
565	20230707	111200	7266920500	432000	432000	432500	431500	102
566	20230707	111100	7222892500	431500	432000	432500	431500	30
567	20230707	111000	7209932000	431500	431500	432500	431500	70
568	20230707	110900	7179702500	431500	431500	432000	431500	29
569	20230707	110800	7167183000	432000	432000	432500	432000	97
570	20230707	110700	7125274000	432500	432500	432500	432000	69
571	20230707	110600	7095451000	432000	431500	432500	431500	275
572	20230707	110500	6976653000	431500	432000	432000	431500	416
573	20230707	110400	6796961500	432000	432000	432500	432000	70
574	20230707	110300	6766719500	432000	432000	432500	432000	29
575	20230707	110200	6754190500	432500	432500	433000	432000	212
576	20230707	110100	6662501500	432500	433000	433000	432500	53
577	20230707	110000	6639576500	433000	433500	433500	432500	272
578	20230707	105900	6521823000	433500	433500	433500	433000	39
579	20230707	105800	6504932000	433500	433500	433500	433000	52
580	20230707	105700	6482407000	433500	433500	433500	433000	65
581	20230707	105600	6454245500	433500	433000	433500	433000	49
582	20230707	105500	6433023500	433500	433500	433500	433000	55
583	20230707	105400	6409189000	433500	433000	433500	433000	311
584	20230707	105300	6274514500	433500	433500	433500	433000	64
585	20230707	105200	6246774000	433500	433500	434000	433000	254
586	20230707	105100	6136653500	434000	434500	434500	433500	262
587	20230707	105000	6023036500	434000	434500	435000	434000	452
588	20230707	104900	5826760500	435000	434500	435000	434500	54
589	20230707	104800	5803281000	434500	435000	435500	434500	1029
590	20230707	104700	5355749000	435000	435500	435500	435000	128
591	20230707	104600	5300058000	435500	435500	435500	435000	26
592	20230707	104500	5288740000	435500	435500	435500	435000	192
593	20230707	104400	5205207500	435000	435500	435500	435000	401
594	20230707	104300	5030591000	436000	436000	436000	435500	79
595	20230707	104200	4996181500	435500	435500	436000	435500	63
596	20230707	104100	4968731000	435500	436000	436000	435500	56
597	20230707	104000	4944329500	436000	436000	436000	435500	43
598	20230707	103900	4925595000	436000	436000	436500	435500	112
599	20230707	103800	4876769500	436500	436500	436500	436000	33
600	20230707	103700	4862376500	436500	436500	436500	436000	17
601	20230707	103600	4854959500	436500	436500	436500	436000	27
602	20230707	103500	4843182000	436000	436000	436500	436000	31
603	20230707	103400	4829661000	436500	436500	437000	435500	21
604	20230707	103300	4820497000	436000	436500	437000	436000	103
605	20230707	103200	4775553500	436500	436500	436500	436000	75
606	20230707	103100	4742846500	436500	436500	436500	436000	53
607	20230707	103000	4719721000	436500	436000	436500	436000	43
608	20230707	102900	4700964500	436000	436000	436500	436000	27
609	20230707	102800	4689187500	436000	436000	436500	435500	115
610	20230707	102700	4639055000	435500	436000	436000	435500	64
611	20230707	102600	4611177500	436000	436000	436000	435500	96
612	20230707	102500	4569355000	435500	435500	436500	435500	65
613	20230707	102400	4541023500	436000	435500	436000	435500	158
614	20230707	102300	4472149000	436000	436000	436500	435500	201
615	20230707	102200	4384537000	436000	435500	436000	435500	142
616	20230707	102100	4322678500	435500	436000	436000	435500	202
617	20230707	102000	4234618000	436500	436500	436500	436000	21
618	20230707	101900	4225455500	436000	436500	436500	436000	36
619	20230707	101800	4209747000	436500	437500	437500	436500	223
620	20230707	101700	4112396500	437500	437500	437500	436000	168
621	20230707	101600	4039024500	437500	437000	437500	437000	120
622	20230707	101500	3986577500	437000	437500	438000	437000	105
623	20230707	101400	3940641500	437500	437000	437500	436500	76
624	20230707	101300	3907433500	437000	436500	437000	436500	110
625	20230707	101200	3859413000	436500	437500	438000	436500	34
626	20230707	101100	3844548500	437500	437500	437500	436500	36
627	20230707	101000	3828811000	436500	436000	437500	436000	211
628	20230707	100900	3736709500	436000	436000	436500	436000	44
629	20230707	100800	3717522500	436000	436000	436500	435500	57
630	20230707	100700	3692675000	436000	435500	436000	435500	338
631	20230707	100600	3545390000	435500	436000	436500	435500	434
632	20230707	100500	3356163500	436000	436500	437000	436000	216
633	20230707	100400	3261909500	437000	437000	437000	436500	198
634	20230707	100300	3175471500	436500	437000	437000	436500	41
635	20230707	100200	3157563500	437000	436500	437000	436500	39
636	20230707	100100	3140529500	436500	436500	437000	436500	235
637	20230707	100000	3037935000	436500	437000	437000	436500	85
638	20230707	095900	3000822500	436500	437000	437000	436500	36
639	20230707	095800	2985101500	437000	436500	437000	436500	39
640	20230707	095700	2968066500	437000	436500	437000	436500	30
641	20230707	095600	2954963500	436500	436500	437000	436500	27
642	20230707	095500	2943174000	437000	437500	437500	436500	188
643	20230707	095400	2861042000	437500	437000	437500	437000	61
644	20230707	095300	2834374000	437000	437500	437500	437000	17
645	20230707	095200	2826944000	437500	437000	437500	437000	55
646	20230707	095100	2802901000	437000	437000	437500	437000	32
647	20230707	095000	2788910500	437000	436500	437500	436500	225
648	20230707	094900	2690593000	436500	437000	437000	436500	104
649	20230707	094800	2645157000	436500	437000	437000	436500	38
650	20230707	094700	2628560000	437000	437000	437000	436500	50
651	20230707	094600	2606727000	437000	437000	437500	436500	217
652	20230707	094500	2511897500	437500	437500	437500	437000	322
653	20230707	094400	2371029000	437500	437500	438000	437500	22
654	20230707	094300	2361403000	437500	438000	438000	437500	33
655	20230707	094200	2346956000	437500	438500	438500	437500	70
656	20230707	094100	2316301000	438000	437500	438000	437500	109
657	20230707	094000	2268565500	437500	437500	438000	437500	63
658	20230707	093900	2241000000	438000	438000	438000	437500	34
659	20230707	093800	2226112500	438000	437500	438000	437500	53
660	20230707	093700	2202902000	437500	438000	438500	437500	36
661	20230707	093600	2187134000	438000	437500	438500	437500	34
662	20230707	093500	2172236000	437500	437000	437500	437000	70
663	20230707	093400	2141614500	437000	436500	437000	436500	101
664	20230707	093300	2097488500	437000	437500	437500	437000	102
665	20230707	093200	2052905500	437000	437000	437500	437000	24
666	20230707	093100	2042416500	437000	437000	437500	437000	24
667	20230707	093000	2031925500	437500	438500	438500	437500	254
668	20230707	092900	1920719500	438500	438000	438500	438000	39
669	20230707	092800	1903628500	438000	439500	439500	438000	70
670	20230707	092700	1872924000	439000	440000	440000	439000	38
671	20230707	092600	1856238000	440000	438000	440000	438000	67
672	20230707	092500	1826822000	438500	436500	439000	436500	211
673	20230707	092400	1734508500	436500	435500	437000	435500	208
674	20230707	092300	1643741000	435500	436000	436500	435500	315
675	20230707	092200	1506414000	436000	436000	436500	436000	101
676	20230707	092100	1462376500	436000	436500	437000	436000	89
677	20230707	092000	1423534500	436500	437000	437000	436500	216
678	20230707	091900	1329190000	437000	437500	437500	437000	132
679	20230707	091800	1271473500	437500	438000	438000	437000	171
680	20230707	091700	1196659500	437500	438000	438000	437500	80
681	20230707	091600	1161650000	438000	438000	438000	437500	111
682	20230707	091500	1113066500	438000	438500	438500	437500	161
683	20230707	091400	1042544500	438500	439000	439000	438500	82
684	20230707	091300	1006573500	439000	439500	440500	438500	168
685	20230707	091200	932767000	439000	439000	439500	439000	173
686	20230707	091100	856815500	439500	440000	440000	439000	177
687	20230707	091000	778991000	440500	440000	440500	440000	19
688	20230707	090900	770628500	440000	440000	440500	439500	106
689	20230707	090800	723991500	440000	440000	440000	439500	60
690	20230707	090700	697608500	440000	441000	441000	439500	201
691	20230707	090600	609124500	441000	441000	441500	440500	147
692	20230707	090500	544260000	440500	440000	440500	440000	115
693	20230707	090400	493640000	440000	439500	440500	439500	96
694	20230707	090300	451370000	439500	439500	440500	439000	67
695	20230707	090200	421914500	439500	440000	440500	439000	131
696	20230707	090100	364333000	440500	436500	440500	436500	206
697	20230707	090000	274227000	436500	437500	438000	436000	622