KissMeData/086280/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194500	26461531800	199000	199000	199000	199000	5152
3	20230705	194400	26461531800	199000	199000	199000	199000	0
4	20230705	194300	26461531800	199000	199000	199000	199000	0
5	20230705	194200	26461531800	199000	199000	199000	199000	0
6	20230705	194100	26461531800	199000	199000	199000	199000	0
7	20230705	194000	26461531800	199000	199000	199000	199000	0
8	20230705	193900	26461531800	199000	199000	199000	199000	0
9	20230705	193800	26461531800	199000	199000	199000	199000	0
10	20230705	193700	26461531800	199000	199000	199000	199000	0
11	20230705	193600	26461531800	199000	199000	199000	199000	0
12	20230705	193500	26461531800	199000	199000	199000	199000	0
13	20230705	193400	26461531800	199000	199000	199000	199000	0
14	20230705	193300	26461531800	199000	199000	199000	199000	0
15	20230705	193200	26461531800	199000	199000	199000	199000	0
16	20230705	193100	26461531800	199000	199000	199000	199000	0
17	20230705	193000	26461531800	199000	199000	199000	199000	0
18	20230705	192900	26461531800	199000	199000	199000	199000	0
19	20230705	192800	26461531800	199000	199000	199000	199000	0
20	20230705	192700	26461531800	199000	199000	199000	199000	0
21	20230705	192600	26461531800	199000	199000	199000	199000	0
22	20230705	192500	26461531800	199000	199000	199000	199000	0
23	20230705	192400	26461531800	199000	199000	199000	199000	0
24	20230705	192300	26461531800	199000	199000	199000	199000	0
25	20230705	192200	26461531800	199000	199000	199000	199000	0
26	20230705	192100	26461531800	199000	199000	199000	199000	0
27	20230705	192000	26461531800	199000	199000	199000	199000	0
28	20230705	191900	26461531800	199000	199000	199000	199000	0
29	20230705	191800	26461531800	199000	199000	199000	199000	0
30	20230705	191700	26461531800	199000	199000	199000	199000	0
31	20230705	191600	26461531800	199000	199000	199000	199000	0
32	20230705	191500	26461531800	199000	199000	199000	199000	5152
33	20230705	191400	26461531800	199000	199000	199000	199000	0
34	20230705	191300	26461531800	199000	199000	199000	199000	0
35	20230705	191200	26461531800	199000	199000	199000	199000	0
36	20230705	191100	26461531800	199000	199000	199000	199000	0
37	20230705	191000	26461531800	199000	199000	199000	199000	0
38	20230705	190900	26461531800	199000	199000	199000	199000	0
39	20230705	190800	26461531800	199000	199000	199000	199000	0
40	20230705	190700	26461531800	199000	199000	199000	199000	0
41	20230705	190600	26461531800	199000	199000	199000	199000	0
42	20230705	190500	26461531800	199000	199000	199000	199000	0
43	20230705	190400	26461531800	199000	199000	199000	199000	0
44	20230705	190300	26461531800	199000	199000	199000	199000	0
45	20230705	190200	26461531800	199000	199000	199000	199000	0
46	20230705	190100	26461531800	199000	199000	199000	199000	0
47	20230705	190000	26461531800	199000	199000	199000	199000	0
48	20230705	185900	26461531800	199000	199000	199000	199000	0
49	20230705	185800	26461531800	199000	199000	199000	199000	0
50	20230705	185700	26461531800	199000	199000	199000	199000	0
51	20230705	185600	26461531800	199000	199000	199000	199000	0
52	20230705	185500	26461531800	199000	199000	199000	199000	0
53	20230705	185400	26461531800	199000	199000	199000	199000	0
54	20230705	185300	26461531800	199000	199000	199000	199000	0
55	20230705	185200	26461531800	199000	199000	199000	199000	0
56	20230705	185100	26461531800	199000	199000	199000	199000	0
57	20230705	185000	26461531800	199000	199000	199000	199000	0
58	20230705	184900	26461531800	199000	199000	199000	199000	0
59	20230705	184800	26461531800	199000	199000	199000	199000	0
60	20230705	184700	26461531800	199000	199000	199000	199000	0
61	20230705	184600	26461531800	199000	199000	199000	199000	0
62	20230705	184500	26461531800	199000	199000	199000	199000	5152
63	20230705	184400	26461531800	199000	199000	199000	199000	0
64	20230705	184300	26461531800	199000	199000	199000	199000	0
65	20230705	184200	26461531800	199000	199000	199000	199000	0
66	20230705	184100	26461531800	199000	199000	199000	199000	0
67	20230705	184000	26461531800	199000	199000	199000	199000	0
68	20230705	183900	26461531800	199000	199000	199000	199000	0
69	20230705	183800	26461531800	199000	199000	199000	199000	0
70	20230705	183700	26461531800	199000	199000	199000	199000	0
71	20230705	183600	26461531800	199000	199000	199000	199000	0
72	20230705	183500	26461531800	199000	199000	199000	199000	0
73	20230705	183400	26461531800	199000	199000	199000	199000	0
74	20230705	183300	26461531800	199000	199000	199000	199000	0
75	20230705	183200	26461531800	199000	199000	199000	199000	0
76	20230705	183100	26461531800	199000	199000	199000	199000	0
77	20230705	183000	26461531800	199000	199000	199000	199000	0
78	20230705	182900	26461531800	199000	199000	199000	199000	0
79	20230705	182800	26461531800	199000	199000	199000	199000	0
80	20230705	182700	26461531800	199000	199000	199000	199000	0
81	20230705	182600	26461531800	199000	199000	199000	199000	0
82	20230705	182500	26461531800	199000	199000	199000	199000	0
83	20230705	182400	26461531800	199000	199000	199000	199000	0
84	20230705	182300	26461531800	199000	199000	199000	199000	0
85	20230705	182200	26461531800	199000	199000	199000	199000	0
86	20230705	182100	26461531800	199000	199000	199000	199000	0
87	20230705	182000	26461531800	199000	199000	199000	199000	0
88	20230705	181900	26461531800	199000	199000	199000	199000	0
89	20230705	181800	26461531800	199000	199000	199000	199000	0
90	20230705	181700	26461531800	199000	199000	199000	199000	0
91	20230705	181600	26461531800	199000	199000	199000	199000	0
92	20230705	181500	26461531800	199000	199000	199000	199000	5152
93	20230705	181400	26461531800	199000	199000	199000	199000	0
94	20230705	181300	26461531800	199000	199000	199000	199000	0
95	20230705	181200	26461531800	199000	199000	199000	199000	0
96	20230705	181100	26461531800	199000	199000	199000	199000	0
97	20230705	181000	26461531800	199000	199000	199000	199000	0
98	20230705	180900	26461531800	199000	199000	199000	199000	0
99	20230705	180800	26461531800	199000	199000	199000	199000	0
100	20230705	180700	26461531800	199000	199000	199000	199000	0
101	20230705	180600	26461531800	199000	199000	199000	199000	0
102	20230705	180500	26461531800	199000	199000	199000	199000	0
103	20230705	180400	26461531800	199000	199000	199000	199000	0
104	20230705	180300	26461531800	199000	199000	199000	199000	0
105	20230705	180200	26461531800	199000	199000	199000	199000	0
106	20230705	180100	26461531800	199000	199000	199000	199000	0
107	20230705	180000	26461531800	199000	199000	199000	199000	0
108	20230705	175900	26461531800	199000	199000	199000	199000	0
109	20230705	175800	26461531800	199000	199000	199000	199000	0
110	20230705	175700	26461531800	199000	199000	199000	199000	0
111	20230705	175600	26461531800	199000	199000	199000	199000	0
112	20230705	175500	26461531800	199000	199000	199000	199000	0
113	20230705	175400	26461531800	199000	199000	199000	199000	0
114	20230705	175300	26461531800	199000	199000	199000	199000	0
115	20230705	175200	26461531800	199000	199000	199000	199000	0
116	20230705	175100	26461531800	199000	199000	199000	199000	0
117	20230705	175000	26461531800	199000	199000	199000	199000	0
118	20230705	174900	26461531800	199000	199000	199000	199000	0
119	20230705	174800	26461531800	199000	199000	199000	199000	0
120	20230705	174700	26461531800	199000	199000	199000	199000	0
121	20230705	174600	26461531800	199000	199000	199000	199000	0
122	20230705	174500	26461531800	199000	199000	199000	199000	5152
123	20230705	174400	26461531800	199000	199000	199000	199000	0
124	20230705	174300	26461531800	199000	199000	199000	199000	0
125	20230705	174200	26461531800	199000	199000	199000	199000	0
126	20230705	174100	26461531800	199000	199000	199000	199000	0
127	20230705	174000	26461531800	199000	199000	199000	199000	0
128	20230705	173900	26461531800	199000	199000	199000	199000	0
129	20230705	173800	26461531800	199000	199000	199000	199000	0
130	20230705	173700	26461531800	199000	199000	199000	199000	0
131	20230705	173600	26461531800	199000	199000	199000	199000	0
132	20230705	173500	26461531800	199000	199000	199000	199000	0
133	20230705	173400	26461531800	199000	199000	199000	199000	0
134	20230705	173300	26461531800	199000	199000	199000	199000	0
135	20230705	173200	26461531800	199000	199000	199000	199000	0
136	20230705	173100	26461531800	199000	199000	199000	199000	0
137	20230705	173000	26461531800	199000	199000	199000	199000	0
138	20230705	172900	26461531800	199000	199000	199000	199000	0
139	20230705	172800	26461531800	199000	199000	199000	199000	0
140	20230705	172700	26461531800	199000	199000	199000	199000	0
141	20230705	172600	26461531800	199000	199000	199000	199000	0
142	20230705	172500	26461531800	199000	199000	199000	199000	0
143	20230705	172400	26461531800	199000	199000	199000	199000	0
144	20230705	172300	26461531800	199000	199000	199000	199000	0
145	20230705	172200	26461531800	199000	199000	199000	199000	0
146	20230705	172100	26461531800	199000	199000	199000	199000	0
147	20230705	172000	26461531800	199000	199000	199000	199000	0
148	20230705	171900	26461531800	199000	199000	199000	199000	0
149	20230705	171800	26461531800	199000	199000	199000	199000	0
150	20230705	171700	26461531800	199000	199000	199000	199000	0
151	20230705	171600	26461531800	199000	199000	199000	199000	0
152	20230705	171500	26461531800	199000	199000	199000	199000	5152
153	20230705	171400	26461531800	199000	199000	199000	199000	0
154	20230705	171300	26461531800	199000	199000	199000	199000	0
155	20230705	171200	26461531800	199000	199000	199000	199000	0
156	20230705	171100	26461531800	199000	199000	199000	199000	0
157	20230705	171000	26461531800	199000	199000	199000	199000	0
158	20230705	170900	26461531800	199000	199000	199000	199000	0
159	20230705	170800	26461531800	199000	199000	199000	199000	0
160	20230705	170700	26461531800	199000	199000	199000	199000	0
161	20230705	170600	26461531800	199000	199000	199000	199000	0
162	20230705	170500	26461531800	199000	199000	199000	199000	0
163	20230705	170400	26461531800	199000	199000	199000	199000	0
164	20230705	170300	26461531800	199000	199000	199000	199000	0
165	20230705	170200	26461531800	199000	199000	199000	199000	0
166	20230705	170100	26461531800	199000	199000	199000	199000	0
167	20230705	170000	26461531800	199000	199000	199000	199000	0
168	20230705	165900	26461531800	199000	199000	199000	199000	0
169	20230705	165800	26461531800	199000	199000	199000	199000	0
170	20230705	165700	26461531800	199000	199000	199000	199000	0
171	20230705	165600	26461531800	199000	199000	199000	199000	0
172	20230705	165500	26461531800	199000	199000	199000	199000	0
173	20230705	165400	26461531800	199000	199000	199000	199000	0
174	20230705	165300	26461531800	199000	199000	199000	199000	0
175	20230705	165200	26461531800	199000	199000	199000	199000	0
176	20230705	165100	26461531800	199000	199000	199000	199000	0
177	20230705	165000	26461531800	199000	199000	199000	199000	0
178	20230705	164900	26461531800	199000	199000	199000	199000	0
179	20230705	164800	26461531800	199000	199000	199000	199000	0
180	20230705	164700	26461531800	199000	199000	199000	199000	0
181	20230705	164600	26461531800	199000	199000	199000	199000	0
182	20230705	164500	26461531800	199000	199000	199000	199000	5152
183	20230705	164400	26461531800	199000	199000	199000	199000	0
184	20230705	164300	26461531800	199000	199000	199000	199000	0
185	20230705	164200	26461531800	199000	199000	199000	199000	0
186	20230705	164100	26461531800	199000	199000	199000	199000	0
187	20230705	164000	26461531800	199000	199000	199000	199000	0
188	20230705	163900	26461531800	199000	199000	199000	199000	0
189	20230705	163800	26461531800	199000	199000	199000	199000	0
190	20230705	163700	26461531800	199000	199000	199000	199000	0
191	20230705	163600	26461531800	199000	199000	199000	199000	0
192	20230705	163500	26461531800	199000	199000	199000	199000	0
193	20230705	163400	26461531800	199000	199000	199000	199000	0
194	20230705	163300	26461531800	199000	199000	199000	199000	0
195	20230705	163200	26461531800	199000	199000	199000	199000	0
196	20230705	163100	26461531800	199000	199000	199000	199000	0
197	20230705	163000	26461531800	199000	199000	199000	199000	0
198	20230705	162900	26461531800	199000	199000	199000	199000	0
199	20230705	162800	26461531800	199000	199000	199000	199000	0
200	20230705	162700	26461531800	199000	199000	199000	199000	0
201	20230705	162600	26461531800	199000	199000	199000	199000	0
202	20230705	162500	26461531800	199000	199000	199000	199000	0
203	20230705	162400	26461531800	199000	199000	199000	199000	0
204	20230705	162300	26461531800	199000	199000	199000	199000	0
205	20230705	162200	26461531800	199000	199000	199000	199000	0
206	20230705	162100	26461531800	199000	199000	199000	199000	0
207	20230705	162000	26461531800	199000	199000	199000	199000	0
208	20230705	161900	26461531800	199000	199000	199000	199000	0
209	20230705	161800	26461531800	199000	199000	199000	199000	0
210	20230705	161700	26461531800	199000	199000	199000	199000	0
211	20230705	161600	26461531800	199000	199000	199000	199000	0
212	20230705	161500	26461531800	199000	199000	199000	199000	5152
213	20230705	161400	26461531800	199000	199000	199000	199000	0
214	20230705	161300	26461531800	199000	199000	199000	199000	0
215	20230705	161200	26461531800	199000	199000	199000	199000	0
216	20230705	161100	26461531800	199000	199000	199000	199000	0
217	20230705	161000	26461531800	199000	199000	199000	199000	0
218	20230705	160900	26461531800	199000	199000	199000	199000	0
219	20230705	160800	26461531800	199000	199000	199000	199000	0
220	20230705	160700	26461531800	199000	199000	199000	199000	0
221	20230705	160600	26461531800	199000	199000	199000	199000	0
222	20230705	160500	26461531800	199000	199000	199000	199000	0
223	20230705	160400	26461531800	199000	199000	199000	199000	0
224	20230705	160300	26461531800	199000	199000	199000	199000	0
225	20230705	160200	26461531800	199000	199000	199000	199000	0
226	20230705	160100	26461531800	199000	199000	199000	199000	0
227	20230705	160000	26461531800	199000	199000	199000	199000	0
228	20230705	155900	26461531800	199000	199000	199000	199000	0
229	20230705	155800	26461531800	199000	199000	199000	199000	0
230	20230705	155700	26461531800	199000	199000	199000	199000	0
231	20230705	155600	26461531800	199000	199000	199000	199000	0
232	20230705	155500	26461531800	199000	199000	199000	199000	0
233	20230705	155400	26461531800	199000	199000	199000	199000	0
234	20230705	155300	26461531800	199000	199000	199000	199000	0
235	20230705	155200	26461531800	199000	199000	199000	199000	0
236	20230705	155100	26461531800	199000	199000	199000	199000	0
237	20230705	155000	26461531800	199000	199000	199000	199000	0
238	20230705	154900	26461531800	199000	199000	199000	199000	0
239	20230705	154800	26461531800	199000	199000	199000	199000	0
240	20230705	154700	26461531800	199000	199000	199000	199000	0
241	20230705	154600	26461531800	199000	199000	199000	199000	0
242	20230705	154500	26461531800	199000	199000	199000	199000	5152
243	20230705	154400	26461531800	199000	199000	199000	199000	0
244	20230705	154300	26461531800	199000	199000	199000	199000	0
245	20230705	154200	26461531800	199000	199000	199000	199000	0
246	20230705	154100	26461531800	199000	199000	199000	199000	0
247	20230705	154000	26461531800	199000	199000	199000	199000	0
248	20230705	153900	26461531800	199000	199000	199000	199000	0
249	20230705	153800	26461531800	199000	199000	199000	199000	0
250	20230705	153700	26461531800	199000	199000	199000	199000	0
251	20230705	153600	26461531800	199000	199000	199000	199000	0
252	20230705	153500	26461531800	199000	199000	199000	199000	0
253	20230705	153400	26461531800	199000	199000	199000	199000	0
254	20230705	153300	26461531800	199000	199000	199000	199000	0
255	20230705	153200	26461531800	199000	199000	199000	199000	0
256	20230705	153100	26461531800	199000	199000	199000	199000	0
257	20230705	153000	26461531800	199000	199000	199000	199000	5152
258	20230705	152900	25436283800	199000	199000	199000	199000	0
259	20230705	152800	25436283800	199000	199000	199000	199000	0
260	20230705	152700	25436283800	199000	199000	199000	199000	0
261	20230705	152600	25436283800	199000	199000	199000	199000	0
262	20230705	152500	25436283800	199000	199000	199000	199000	0
263	20230705	152400	25436283800	199000	199000	199000	199000	0
264	20230705	152300	25436283800	199000	199000	199000	199000	0
265	20230705	152200	25436283800	199000	199000	199000	199000	0
266	20230705	152100	25436283800	199000	199000	199000	199000	0
267	20230705	152000	25436283800	199000	199000	199000	199000	0
268	20230705	151900	25436283800	199000	199300	199300	198900	176
269	20230705	151800	25401247900	199300	199200	199400	199200	154
270	20230705	151700	25370554200	199200	199000	199300	199000	183
271	20230705	151600	25334106300	199000	199100	199200	199000	182
272	20230705	151500	25297869400	199100	199200	199200	198900	1014
273	20230705	151400	25096059200	199100	198800	199300	198800	174
274	20230705	151300	25061406300	199000	198900	199000	198800	433
275	20230705	151200	24975305800	198900	199200	199200	198800	715
276	20230705	151100	24833001800	199200	199300	199300	199100	138
277	20230705	151000	24805510700	199300	199200	199300	199100	212
278	20230705	150900	24763272300	199200	198800	199400	198800	470
279	20230705	150800	24669736500	198900	199400	199400	198800	1017
280	20230705	150700	24467346900	199400	199100	199500	199000	708
281	20230705	150600	24326348200	199100	199500	199500	199000	589
282	20230705	150500	24208973400	199500	199500	199500	199400	105
283	20230705	150400	24188027600	199400	199400	199500	199400	254
284	20230705	150300	24137357700	199500	199500	199500	199400	119
285	20230705	150200	24113619300	199400	199300	199600	199200	784
286	20230705	150100	23957369700	199200	199500	199600	199200	59
287	20230705	150000	23945601100	199100	199400	199700	199000	606
288	20230705	145900	23824862000	199400	199600	199700	199100	696
289	20230705	145800	23686125700	199600	199400	199800	199200	252
290	20230705	145700	23635840200	199400	199500	199500	199200	1036
291	20230705	145600	23429385900	199500	199500	199700	199400	308
292	20230705	145500	23367915500	199500	199300	199600	199300	221
293	20230705	145400	23323824100	199300	199300	199400	199300	203
294	20230705	145300	23283350500	199300	199300	199500	199300	323
295	20230705	145200	23218930800	199400	199500	199600	199200	264
296	20230705	145100	23166274700	199500	199500	199600	199100	805
297	20230705	145000	23005832100	199500	199100	199600	199000	225
298	20230705	144900	22960946800	199100	199100	199300	199000	261
299	20230705	144800	22908966900	199200	199200	199200	199000	367
300	20230705	144700	22835894000	199200	199100	199400	199000	1295
301	20230705	144600	22578107500	199200	199200	199300	199100	483
302	20230705	144500	22481909200	199200	199500	199500	199200	554
303	20230705	144400	22371441800	199500	199600	199600	199300	137
304	20230705	144300	22344112000	199600	199500	199700	199200	842
305	20230705	144200	22176252800	199600	199600	199600	199400	307
306	20230705	144100	22115004000	199500	199400	199600	199300	293
307	20230705	144000	22056579900	199300	199300	199400	199200	199
308	20230705	143900	22016913600	199400	199300	199700	199100	937
309	20230705	143800	21830104200	199200	199400	199600	199100	651
310	20230705	143700	21700350300	199300	199400	199500	199300	248
311	20230705	143600	21650898900	199400	199400	199500	199300	98
312	20230705	143500	21631359700	199400	198900	199400	198900	261
313	20230705	143400	21579398300	199200	199200	199300	198900	1029
314	20230705	143300	21374568900	199200	199300	199300	199200	156
315	20230705	143200	21343481700	199200	199500	199500	199200	766
316	20230705	143100	21190794500	199500	199600	199700	199500	175
317	20230705	143000	21155869000	199600	199500	199700	199500	303
318	20230705	142900	21095401200	199600	199700	199700	199300	572
319	20230705	142800	20981260500	199700	199600	199700	199600	380
320	20230705	142700	20905400400	199600	199800	199900	199600	549
321	20230705	142600	20795752600	199700	199800	199900	199700	252
322	20230705	142500	20745412800	199700	199700	199800	199700	202
323	20230705	142400	20705063900	199800	199700	199800	199600	404
324	20230705	142300	20624393200	199700	199500	199700	199500	555
325	20230705	142200	20513632500	199600	199600	199800	199600	491
326	20230705	142100	20415596500	199600	199800	199900	199600	227
327	20230705	142000	20370257000	199700	199600	199700	199500	259
328	20230705	141900	20318549900	199600	199700	199800	199500	523
329	20230705	141800	20214136600	199700	199800	199900	199600	229
330	20230705	141700	20168388500	199800	199700	199800	199600	809
331	20230705	141600	20006896900	199800	199900	199900	199600	497
332	20230705	141500	19907648700	199900	200000	200000	199600	668
333	20230705	141400	19774282900	200000	199700	200000	199700	218
334	20230705	141300	19730719000	199600	200000	200000	199600	838
335	20230705	141200	19563234400	200000	199900	200000	199800	342
336	20230705	141100	19494874100	200000	200000	200000	199900	500
337	20230705	141000	19394903800	200000	199800	200000	199800	324
338	20230705	140900	19330133500	199900	199800	199900	199800	323
339	20230705	140800	19265580000	199900	199800	199900	199600	684
340	20230705	140700	19129010700	199900	199700	199900	199600	395
341	20230705	140600	19050146600	199900	199700	199900	199500	1064
342	20230705	140500	18837775900	199600	199800	200000	199600	643
343	20230705	140400	18709362400	199800	199700	199800	199700	192
344	20230705	140300	18671010100	199800	199800	200000	199700	614
345	20230705	140200	18548315000	199900	199800	200500	199800	266
346	20230705	140100	18495141300	200000	199800	200500	199700	573
347	20230705	140000	18380588700	199900	199900	200000	199800	395
348	20230705	135900	18301638900	200000	200000	200000	199800	435
349	20230705	135800	18214661300	200000	200000	200000	199900	260
350	20230705	135700	18162671800	200000	200000	200500	199900	319
351	20230705	135600	18098768800	200000	200000	200500	199900	204
352	20230705	135500	18057957500	200000	199900	200500	199900	246
353	20230705	135400	18008748200	200000	200000	200500	199800	411
354	20230705	135300	17926572400	200000	200000	200500	199900	270
355	20230705	135200	17872572200	200000	200000	200500	199900	791
356	20230705	135100	17714345700	200500	200500	200500	200000	393
357	20230705	135000	17635705700	200500	200500	200500	200000	335
358	20230705	134900	17568608700	200000	200500	200500	200000	199
359	20230705	134800	17528750200	200000	200500	200500	200000	307
360	20230705	134700	17467259200	200500	200000	200500	200000	321
361	20230705	134600	17402940200	200000	200000	200500	200000	147
362	20230705	134500	17373519200	200000	200500	200500	200000	264
363	20230705	134400	17320623200	200500	200500	200500	200000	282
364	20230705	134300	17264136200	200000	200000	200500	199900	183
365	20230705	134200	17227502900	200500	200000	201000	200000	720
366	20230705	134100	17083368900	200000	200500	200500	200000	263
367	20230705	134000	17030752900	200000	200000	200500	200000	328
368	20230705	133900	16965033900	200000	200500	201000	200000	177
369	20230705	133800	16929532900	200000	200000	201000	200000	142
370	20230705	133700	16901079900	200500	200500	200500	200000	224
371	20230705	133600	16856172900	200000	201000	201000	200000	561
372	20230705	133500	16743827900	201000	200500	201000	200500	170
373	20230705	133400	16709693900	200500	200500	201000	200000	679
374	20230705	133300	16573740400	200500	200000	200500	200000	216
375	20230705	133200	16530466900	200500	200500	200500	200000	343
376	20230705	133100	16461739900	200000	200500	200500	200000	245
377	20230705	133000	16412660900	200500	200500	200500	199900	204
378	20230705	132900	16371808500	200000	199800	200500	199700	285
379	20230705	132800	16314858000	199900	199800	200000	199800	184
380	20230705	132700	16278077200	199800	199700	199800	199600	272
381	20230705	132600	16223750300	199600	199700	199800	199600	322
382	20230705	132500	16159451800	199700	199700	200000	199700	668
383	20230705	132400	16026015300	199700	200000	200000	199700	606
384	20230705	132300	15904931700	199900	199700	200000	199700	436
385	20230705	132200	15817825700	199700	200000	200500	199700	816
386	20230705	132100	15654750500	200000	200000	200500	199900	177
387	20230705	132000	15619322400	200000	200000	200500	199900	289
388	20230705	131900	15561516500	200500	200000	200500	200000	213
389	20230705	131800	15518857000	200500	200000	200500	200000	253
390	20230705	131700	15468207500	200000	200500	200500	200000	236
391	20230705	131600	15420961000	200000	200000	200500	200000	314
392	20230705	131500	15358131500	200000	200000	200500	200000	244
393	20230705	131400	15309291500	200000	200000	200500	200000	119
394	20230705	131300	15285445500	200000	200000	200500	200000	132
395	20230705	131200	15258997000	200000	200000	200500	200000	87
396	20230705	131100	15241570000	200000	200500	200500	200000	75
397	20230705	131000	15226553000	200000	200000	200500	200000	53
398	20230705	130900	15215940500	200000	200000	200500	199900	98
399	20230705	130800	15196341000	200000	199900	200500	199900	74
400	20230705	130700	15181537600	200000	200000	200500	199700	651
401	20230705	130600	15051325700	200000	200500	200500	200000	127
402	20230705	130500	15025896700	200000	200500	200500	200000	35
403	20230705	130400	15018888200	200000	200000	200500	200000	96
404	20230705	130300	14999654200	200000	200000	200500	200000	279
405	20230705	130200	14943766700	200000	199900	200500	199600	166
406	20230705	130100	14910592300	199600	200000	200500	199600	293
407	20230705	130000	14852038900	200000	200000	200500	199700	962
408	20230705	125900	14659669300	200500	200000	200500	200000	564
409	20230705	125800	14546605800	200000	200000	200500	200000	50
410	20230705	125700	14536591300	200000	200000	200500	200000	66
411	20230705	125600	14523377300	200500	199900	200500	199900	315
412	20230705	125500	14460322200	199900	200000	200500	199900	220
413	20230705	125400	14416309600	200000	200000	200500	200000	123
414	20230705	125300	14391699100	200000	200000	200500	200000	206
415	20230705	125200	14350484100	200000	200000	200500	200000	98
416	20230705	125100	14330849600	200000	199900	200000	199800	245
417	20230705	125000	14281871000	199900	199800	200000	199800	84
418	20230705	124900	14265077900	199800	200000	200000	199800	108
419	20230705	124800	14243484400	200000	199900	200000	199900	66
420	20230705	124700	14230287300	199900	200000	200000	199900	101
421	20230705	124600	14210091900	199900	199900	200000	199900	70
422	20230705	124500	14196098500	199900	199700	200000	199700	95
423	20230705	124400	14177119100	199800	200000	200000	199800	1175
424	20230705	124300	13942233600	200000	200000	200500	200000	136
425	20230705	124200	13915007100	200000	200000	200500	200000	73
426	20230705	124100	13900405100	200000	200000	200500	200000	79
427	20230705	124000	13884579100	200000	200000	200500	200000	75
428	20230705	123900	13869565600	200000	199800	200500	199600	630
429	20230705	123800	13743588300	199800	199800	200000	199800	187
430	20230705	123700	13706217700	199900	199900	200000	199800	64
431	20230705	123600	13693422700	199900	199900	200000	199800	74
432	20230705	123500	13678631900	199900	199900	199900	199800	78
433	20230705	123400	13663043900	199800	199900	199900	199800	99
434	20230705	123300	13643257400	199800	199900	200000	199800	121
435	20230705	123200	13619071600	199900	199800	199900	199800	94
436	20230705	123100	13600285000	199900	199900	200000	199900	143
437	20230705	123000	13571694200	199900	200000	200000	199900	87
438	20230705	122900	13554297600	200000	199900	200000	199800	619
439	20230705	122800	13430503400	199900	199800	200000	199800	62
440	20230705	122700	13418110300	199800	200000	200000	199800	406
441	20230705	122600	13336950500	199900	199800	200000	199600	955
442	20230705	122500	13146105200	199800	199800	199900	199800	34
443	20230705	122400	13139309900	199800	199800	199900	199700	193
444	20230705	122300	13100745900	199800	199600	199900	199600	498
445	20230705	122200	13001287900	199600	199500	199600	199500	108
446	20230705	122100	12979734700	199500	199500	199600	199500	98
447	20230705	122000	12960183500	199500	199500	199700	199500	111
448	20230705	121900	12938024300	199400	199300	199600	199200	281
449	20230705	121800	12881959600	199400	199500	199500	199400	54
450	20230705	121700	12871191800	199300	199600	199600	199300	55
451	20230705	121600	12860226300	199300	199600	199600	199300	109
452	20230705	121500	12838481000	199300	199400	199500	199200	162
453	20230705	121400	12806178100	199200	199300	199500	199000	195
454	20230705	121300	12767308900	199000	199100	199300	199000	262
455	20230705	121200	12715157100	199100	199000	199200	199000	112
456	20230705	121100	12692856500	199000	199100	199200	199000	169
457	20230705	121000	12659209300	199100	199000	199200	199000	83
458	20230705	120900	12642679400	199000	199100	199200	199000	80
459	20230705	120800	12626749300	199100	199100	199300	199000	200
460	20230705	120700	12586928400	199100	199200	199300	199100	142
461	20230705	120600	12558642800	199200	199200	199300	199000	72
462	20230705	120500	12544300700	199200	199000	199300	199000	205
463	20230705	120400	12503481300	199000	199200	199300	199000	110
464	20230705	120300	12481573600	199200	199100	199200	199000	106
465	20230705	120200	12460466900	199000	199000	199100	198900	81
466	20230705	120100	12444348100	199000	199100	199100	198900	72
467	20230705	120000	12430018200	199100	198900	199200	198800	179
468	20230705	115900	12394399400	198900	199000	199100	198900	76
469	20230705	115800	12379278300	199000	199000	199100	198900	108
470	20230705	115700	12357788800	199000	199000	199100	199000	67
471	20230705	115600	12344454800	199000	199100	199100	199000	99
472	20230705	115500	12324750700	199000	198900	199100	198800	118
473	20230705	115400	12301268500	198900	199000	199100	198800	124
474	20230705	115300	12276599800	199000	198900	199100	198700	106
475	20230705	115200	12255515900	198700	199000	199000	198600	119
476	20230705	115100	12231854100	199000	198600	199100	198600	210
477	20230705	115000	12190113300	198600	198700	198800	198600	147
478	20230705	114900	12160907100	198700	198800	198900	198700	155
479	20230705	114800	12130096900	198800	198800	198900	198700	99
480	20230705	114700	12110414200	198800	198800	198900	198700	118
481	20230705	114600	12086960900	198800	198700	198800	198700	169
482	20230705	114500	12053374100	198700	198900	198900	198700	106
483	20230705	114400	12032306200	198800	198800	198900	198800	209
484	20230705	114300	11990753500	198800	199100	199100	198800	606
485	20230705	114200	11870211300	199000	199000	199100	199000	59
486	20230705	114100	11858469600	199000	199000	199100	199000	146
487	20230705	114000	11829408100	199100	199100	199200	199000	60
488	20230705	113900	11817462100	199100	199100	199200	199100	86
489	20230705	113800	11800334000	199100	199200	199200	199100	87
490	20230705	113700	11783011400	199100	199100	199200	199100	100
491	20230705	113600	11763096200	199200	199200	199300	199100	92
492	20230705	113500	11744775000	199200	199300	199300	199200	152
493	20230705	113400	11714494400	199300	199100	199300	199100	124
494	20230705	113300	11689790800	199100	199200	199200	199100	104
495	20230705	113200	11669080300	199100	199100	199200	199100	86
496	20230705	113100	11651952800	199100	199100	199300	199100	220
497	20230705	113000	11608130800	199100	199100	199200	199100	37
498	20230705	112900	11600763400	199200	199200	199300	199100	163
499	20230705	112800	11568288800	199200	199300	199300	199100	83
500	20230705	112700	11551758300	199300	199200	199400	198800	1072
501	20230705	112600	11338325800	199200	199200	199300	199200	94
502	20230705	112500	11319600200	199100	199200	199300	199100	167
503	20230705	112400	11286339300	199200	199100	199200	199100	278
504	20230705	112300	11230969000	199000	198900	199000	198800	80
505	20230705	112200	11215053800	199000	198800	199000	198800	141
506	20230705	112100	11187015100	198900	198900	199000	198800	155
507	20230705	112000	11156188100	198900	198900	199000	198900	89
508	20230705	111900	11138482900	198900	199100	199100	198800	113
509	20230705	111800	11116000600	199100	199000	199100	198700	440
510	20230705	111700	11028510900	199200	198700	199200	198600	589
511	20230705	111600	10911390100	198700	198700	198700	198600	99
512	20230705	111500	10891721800	198700	198500	198700	198500	154
513	20230705	111400	10861138800	198500	198500	198500	198400	115
514	20230705	111300	10838314100	198400	198400	198500	198400	151
515	20230705	111200	10808351300	198500	198400	198600	198400	206
516	20230705	111100	10767467800	198400	198600	198700	198400	509
517	20230705	111000	10666421900	198600	198500	198800	198500	836
518	20230705	110900	10500422400	198500	198500	198600	198500	272
519	20230705	110800	10446429600	198500	198600	198700	198500	146
520	20230705	110700	10417437500	198600	198500	198800	198500	81
521	20230705	110600	10401356000	198600	198400	198700	198400	334
522	20230705	110500	10335041100	198400	198400	198500	198400	134
523	20230705	110400	10308449400	198400	198300	198600	198300	133
524	20230705	110300	10282056300	198300	197900	198400	197900	183
525	20230705	110200	10245782600	197900	197900	198200	197900	144
526	20230705	110100	10217278000	197900	198100	198100	197900	227
527	20230705	110000	10172334400	198100	197900	198100	197900	281
528	20230705	105900	10116700400	198000	197900	198000	197900	165
529	20230705	105800	10084041100	198000	197900	198000	197900	212
530	20230705	105700	10042073900	198000	198100	198200	198000	675
531	20230705	105600	9908406800	198100	198000	198200	198000	230
532	20230705	105500	9862845400	198000	198000	198100	198000	78
533	20230705	105400	9847399500	198000	198000	198100	198000	404
534	20230705	105300	9767401600	198100	198400	198400	198000	1139
535	20230705	105200	9541714800	198400	198100	198400	198100	406
536	20230705	105100	9461248900	198100	198400	198500	198100	694
537	20230705	105000	9323683800	198400	198500	198600	198200	3460
538	20230705	104900	8636987200	198500	198600	198700	198500	933
539	20230705	104800	8451704900	198500	198600	198700	198500	550
540	20230705	104700	8342520700	198700	198600	198700	198600	206
541	20230705	104600	8301593800	198600	199100	199100	198600	321
542	20230705	104500	8237765100	199100	198600	199100	198600	838
543	20230705	104400	8071308700	198700	198800	198800	198600	478
544	20230705	104300	7976354100	198800	198700	199100	198600	594
545	20230705	104200	7858233800	198700	198900	199000	198700	402
546	20230705	104100	7778304800	198900	198900	199000	198900	75
547	20230705	104000	7763386900	198900	198900	198900	198900	97
548	20230705	103900	7744093600	198900	198900	199000	198900	48
549	20230705	103800	7734545900	198900	199000	199200	198900	836
550	20230705	103700	7568143600	199000	199000	199100	199000	42
551	20230705	103600	7559785400	199000	199000	199100	199000	172
552	20230705	103500	7525547200	199100	199100	199100	199000	418
553	20230705	103400	7442325400	199100	199400	199400	199100	584
554	20230705	103300	7325966200	199400	199400	199500	199400	199
555	20230705	103200	7286280300	199500	199300	199500	199300	191
556	20230705	103100	7248197800	199300	199300	199400	199300	150
557	20230705	103000	7218292700	199300	199400	199400	199300	176
558	20230705	102900	7183201100	199300	199300	199400	199300	29
559	20230705	102800	7177420200	199300	199000	199500	199000	750
560	20230705	102700	7027956100	199000	199100	199100	199000	25
561	20230705	102600	7022979800	199000	199100	199100	199000	68
562	20230705	102500	7009446800	199000	199100	199200	199000	447
563	20230705	102400	6920446300	199000	199200	199200	199000	552
564	20230705	102300	6810566000	199200	199200	199300	199200	91
565	20230705	102200	6792437300	199200	199200	199300	199200	48
566	20230705	102100	6782873400	199200	199200	199300	199200	75
567	20230705	102000	6767931700	199200	199200	199300	199200	272
568	20230705	101900	6713725300	199300	199400	199500	199200	414
569	20230705	101800	6631212300	199400	199500	199500	199400	54
570	20230705	101700	6620442500	199400	199500	199500	199400	149
571	20230705	101600	6590730100	199400	199500	199500	199400	38
572	20230705	101500	6583151400	199500	199400	199500	199400	72
573	20230705	101400	6568792100	199400	199200	199400	199200	377
574	20230705	101300	6493653700	199200	199500	199500	199200	546
575	20230705	101200	6384825300	199400	199400	199500	199400	61
576	20230705	101100	6372659400	199400	199500	199500	199400	58
577	20230705	101000	6361092000	199400	199300	199500	199300	83
578	20230705	100900	6344542400	199300	199300	199500	199300	215
579	20230705	100800	6301672800	199400	199600	199700	199300	358
580	20230705	100700	6230201400	199500	199300	199500	199200	364
581	20230705	100600	6157658300	199300	199400	199500	199300	274
582	20230705	100500	6103028500	199400	199500	199500	199300	480
583	20230705	100400	6007305100	199400	199500	199600	199400	272
584	20230705	100300	5953028400	199500	199600	199700	199500	178
585	20230705	100200	5917498300	199600	199700	199700	199600	110
586	20230705	100100	5895539200	199700	200000	200000	199600	472
587	20230705	100000	5801256400	200000	199800	200000	199800	50
588	20230705	095900	5791263400	200000	199900	200000	199700	258
589	20230705	095800	5739693600	199900	199900	200000	199900	73
590	20230705	095700	5725098700	199900	200000	200000	199900	72
591	20230705	095600	5710702200	199900	199800	200500	199800	115
592	20230705	095500	5687709000	199800	199700	200500	199600	1148
593	20230705	095400	5458241700	199600	200000	200000	199400	2946
594	20230705	095300	4869611100	200500	200000	200500	200000	76
595	20230705	095200	4854408600	200000	200000	200500	200000	118
596	20230705	095100	4830799100	200000	200500	201000	200000	551
597	20230705	095000	4720338100	200500	200500	201000	200500	111
598	20230705	094900	4698080100	200500	200500	201000	200500	423
599	20230705	094800	4613245600	200500	200500	201000	200500	52
600	20230705	094700	4602811100	200500	200500	201000	200500	65
601	20230705	094600	4589767100	201000	201000	201000	200500	70
602	20230705	094500	4575709600	200500	201000	201000	200500	194
603	20230705	094400	4536794100	201000	200500	201000	200000	1120
604	20230705	094300	4312255600	200000	200500	200500	200000	79
605	20230705	094200	4296442100	200000	200000	200500	200000	120
606	20230705	094100	4272423600	200500	200000	200500	200000	139
607	20230705	094000	4244605100	200000	200000	200500	200000	110
608	20230705	093900	4222594600	200500	200500	200500	200000	92
609	20230705	093800	4204174600	200000	200000	200500	200000	76
610	20230705	093700	4188954100	200000	200000	200500	200000	103
611	20230705	093600	4168343600	200000	200000	200500	200000	470
612	20230705	093500	4074320100	200000	200500	200500	200000	63
613	20230705	093400	4061708600	200000	200500	200500	200000	721
614	20230705	093300	3917493600	200000	200000	200500	200000	277
615	20230705	093200	3862067100	200000	200000	200500	200000	69
616	20230705	093100	3848245100	200000	200000	200500	200000	522
617	20230705	093000	3743821100	200000	199900	200500	199900	209
618	20230705	092900	3701949800	200500	201000	201000	200000	808
619	20230705	092800	3540117300	200500	200500	201000	200500	62
620	20230705	092700	3527677300	200500	200500	201000	200500	566
621	20230705	092600	3413936300	200500	201000	201000	200500	41
622	20230705	092500	3405705300	201000	201000	201000	200500	98
623	20230705	092400	3386007800	200500	201000	201000	200500	33
624	20230705	092300	3379380800	200500	201500	201500	200500	96
625	20230705	092200	3360087300	201000	201500	201500	201000	324
626	20230705	092100	3294950800	201500	201000	201500	200500	2647
627	20230705	092000	2763749800	201000	201500	201500	201000	186
628	20230705	091900	2726341300	201500	201000	201500	200500	444
629	20230705	091800	2637086800	201000	201000	201000	200500	535
630	20230705	091700	2529719300	201000	202500	203000	201000	1427
631	20230705	091600	2241532300	202500	202500	203000	202500	239
632	20230705	091500	2193134300	202500	202500	203000	202500	1197
633	20230705	091400	1950657300	202500	202000	202500	202000	1044
634	20230705	091300	1739409300	202000	201000	202000	201000	1905
635	20230705	091200	1355308300	201500	200500	201500	200000	1314
636	20230705	091100	1091229300	200000	200000	201000	200000	178
637	20230705	091000	1055536300	200500	200500	200500	200000	408
638	20230705	090900	973733300	200500	200500	200500	200000	320
639	20230705	090800	909619300	200500	201000	201000	200000	950
640	20230705	090700	719150800	201000	201000	201500	200500	1423
641	20230705	090600	432811300	200500	201000	201000	200000	466
642	20230705	090500	339174800	201000	199700	201000	199700	117
643	20230705	090400	315727200	199700	199800	200000	199600	324
644	20230705	090300	250986900	199600	199100	199800	199100	155
645	20230705	090200	220056900	199100	199400	199500	199100	218
646	20230705	090100	176595000	199300	199000	199600	199000	152
647	20230705	090000	146296600	199000	198800	199000	198500	736