KissMeData/097950/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195300	11578103000	271500	271500	271500	271500	2542
3	20230705	195200	11578103000	271500	271500	271500	271500	0
4	20230705	195100	11578103000	271500	271500	271500	271500	0
5	20230705	195000	11578103000	271500	271500	271500	271500	0
6	20230705	194900	11578103000	271500	271500	271500	271500	0
7	20230705	194800	11578103000	271500	271500	271500	271500	0
8	20230705	194700	11578103000	271500	271500	271500	271500	0
9	20230705	194600	11578103000	271500	271500	271500	271500	0
10	20230705	194500	11578103000	271500	271500	271500	271500	0
11	20230705	194400	11578103000	271500	271500	271500	271500	0
12	20230705	194300	11578103000	271500	271500	271500	271500	0
13	20230705	194200	11578103000	271500	271500	271500	271500	0
14	20230705	194100	11578103000	271500	271500	271500	271500	0
15	20230705	194000	11578103000	271500	271500	271500	271500	0
16	20230705	193900	11578103000	271500	271500	271500	271500	0
17	20230705	193800	11578103000	271500	271500	271500	271500	0
18	20230705	193700	11578103000	271500	271500	271500	271500	0
19	20230705	193600	11578103000	271500	271500	271500	271500	0
20	20230705	193500	11578103000	271500	271500	271500	271500	0
21	20230705	193400	11578103000	271500	271500	271500	271500	0
22	20230705	193300	11578103000	271500	271500	271500	271500	0
23	20230705	193200	11578103000	271500	271500	271500	271500	0
24	20230705	193100	11578103000	271500	271500	271500	271500	0
25	20230705	193000	11578103000	271500	271500	271500	271500	0
26	20230705	192900	11578103000	271500	271500	271500	271500	0
27	20230705	192800	11578103000	271500	271500	271500	271500	0
28	20230705	192700	11578103000	271500	271500	271500	271500	0
29	20230705	192600	11578103000	271500	271500	271500	271500	0
30	20230705	192500	11578103000	271500	271500	271500	271500	0
31	20230705	192400	11578103000	271500	271500	271500	271500	0
32	20230705	192300	11578103000	271500	271500	271500	271500	2542
33	20230705	192200	11578103000	271500	271500	271500	271500	0
34	20230705	192100	11578103000	271500	271500	271500	271500	0
35	20230705	192000	11578103000	271500	271500	271500	271500	0
36	20230705	191900	11578103000	271500	271500	271500	271500	0
37	20230705	191800	11578103000	271500	271500	271500	271500	0
38	20230705	191700	11578103000	271500	271500	271500	271500	0
39	20230705	191600	11578103000	271500	271500	271500	271500	0
40	20230705	191500	11578103000	271500	271500	271500	271500	0
41	20230705	191400	11578103000	271500	271500	271500	271500	0
42	20230705	191300	11578103000	271500	271500	271500	271500	0
43	20230705	191200	11578103000	271500	271500	271500	271500	0
44	20230705	191100	11578103000	271500	271500	271500	271500	0
45	20230705	191000	11578103000	271500	271500	271500	271500	0
46	20230705	190900	11578103000	271500	271500	271500	271500	0
47	20230705	190800	11578103000	271500	271500	271500	271500	0
48	20230705	190700	11578103000	271500	271500	271500	271500	0
49	20230705	190600	11578103000	271500	271500	271500	271500	0
50	20230705	190500	11578103000	271500	271500	271500	271500	0
51	20230705	190400	11578103000	271500	271500	271500	271500	0
52	20230705	190300	11578103000	271500	271500	271500	271500	0
53	20230705	190200	11578103000	271500	271500	271500	271500	0
54	20230705	190100	11578103000	271500	271500	271500	271500	0
55	20230705	190000	11578103000	271500	271500	271500	271500	0
56	20230705	185900	11578103000	271500	271500	271500	271500	0
57	20230705	185800	11578103000	271500	271500	271500	271500	0
58	20230705	185700	11578103000	271500	271500	271500	271500	0
59	20230705	185600	11578103000	271500	271500	271500	271500	0
60	20230705	185500	11578103000	271500	271500	271500	271500	0
61	20230705	185400	11578103000	271500	271500	271500	271500	0
62	20230705	185300	11578103000	271500	271500	271500	271500	2542
63	20230705	185200	11578103000	271500	271500	271500	271500	0
64	20230705	185100	11578103000	271500	271500	271500	271500	0
65	20230705	185000	11578103000	271500	271500	271500	271500	0
66	20230705	184900	11578103000	271500	271500	271500	271500	0
67	20230705	184800	11578103000	271500	271500	271500	271500	0
68	20230705	184700	11578103000	271500	271500	271500	271500	0
69	20230705	184600	11578103000	271500	271500	271500	271500	0
70	20230705	184500	11578103000	271500	271500	271500	271500	0
71	20230705	184400	11578103000	271500	271500	271500	271500	0
72	20230705	184300	11578103000	271500	271500	271500	271500	0
73	20230705	184200	11578103000	271500	271500	271500	271500	0
74	20230705	184100	11578103000	271500	271500	271500	271500	0
75	20230705	184000	11578103000	271500	271500	271500	271500	0
76	20230705	183900	11578103000	271500	271500	271500	271500	0
77	20230705	183800	11578103000	271500	271500	271500	271500	0
78	20230705	183700	11578103000	271500	271500	271500	271500	0
79	20230705	183600	11578103000	271500	271500	271500	271500	0
80	20230705	183500	11578103000	271500	271500	271500	271500	0
81	20230705	183400	11578103000	271500	271500	271500	271500	0
82	20230705	183300	11578103000	271500	271500	271500	271500	0
83	20230705	183200	11578103000	271500	271500	271500	271500	0
84	20230705	183100	11578103000	271500	271500	271500	271500	0
85	20230705	183000	11578103000	271500	271500	271500	271500	0
86	20230705	182900	11578103000	271500	271500	271500	271500	0
87	20230705	182800	11578103000	271500	271500	271500	271500	0
88	20230705	182700	11578103000	271500	271500	271500	271500	0
89	20230705	182600	11578103000	271500	271500	271500	271500	0
90	20230705	182500	11578103000	271500	271500	271500	271500	0
91	20230705	182400	11578103000	271500	271500	271500	271500	0
92	20230705	182300	11578103000	271500	271500	271500	271500	2542
93	20230705	182200	11578103000	271500	271500	271500	271500	0
94	20230705	182100	11578103000	271500	271500	271500	271500	0
95	20230705	182000	11578103000	271500	271500	271500	271500	0
96	20230705	181900	11578103000	271500	271500	271500	271500	0
97	20230705	181800	11578103000	271500	271500	271500	271500	0
98	20230705	181700	11578103000	271500	271500	271500	271500	0
99	20230705	181600	11578103000	271500	271500	271500	271500	0
100	20230705	181500	11578103000	271500	271500	271500	271500	0
101	20230705	181400	11578103000	271500	271500	271500	271500	0
102	20230705	181300	11578103000	271500	271500	271500	271500	0
103	20230705	181200	11578103000	271500	271500	271500	271500	0
104	20230705	181100	11578103000	271500	271500	271500	271500	0
105	20230705	181000	11578103000	271500	271500	271500	271500	0
106	20230705	180900	11578103000	271500	271500	271500	271500	0
107	20230705	180800	11578103000	271500	271500	271500	271500	0
108	20230705	180700	11578103000	271500	271500	271500	271500	0
109	20230705	180600	11578103000	271500	271500	271500	271500	0
110	20230705	180500	11578103000	271500	271500	271500	271500	0
111	20230705	180400	11578103000	271500	271500	271500	271500	0
112	20230705	180300	11578103000	271500	271500	271500	271500	0
113	20230705	180200	11578103000	271500	271500	271500	271500	0
114	20230705	180100	11578103000	271500	271500	271500	271500	0
115	20230705	180000	11578103000	271500	271500	271500	271500	0
116	20230705	175900	11578103000	271500	271500	271500	271500	0
117	20230705	175800	11578103000	271500	271500	271500	271500	0
118	20230705	175700	11578103000	271500	271500	271500	271500	0
119	20230705	175600	11578103000	271500	271500	271500	271500	0
120	20230705	175500	11578103000	271500	271500	271500	271500	0
121	20230705	175400	11578103000	271500	271500	271500	271500	0
122	20230705	175300	11578103000	271500	271500	271500	271500	2542
123	20230705	175200	11578103000	271500	271500	271500	271500	0
124	20230705	175100	11578103000	271500	271500	271500	271500	0
125	20230705	175000	11578103000	271500	271500	271500	271500	0
126	20230705	174900	11578103000	271500	271500	271500	271500	0
127	20230705	174800	11578103000	271500	271500	271500	271500	0
128	20230705	174700	11578103000	271500	271500	271500	271500	0
129	20230705	174600	11578103000	271500	271500	271500	271500	0
130	20230705	174500	11578103000	271500	271500	271500	271500	0
131	20230705	174400	11578103000	271500	271500	271500	271500	0
132	20230705	174300	11578103000	271500	271500	271500	271500	0
133	20230705	174200	11578103000	271500	271500	271500	271500	0
134	20230705	174100	11578103000	271500	271500	271500	271500	0
135	20230705	174000	11578103000	271500	271500	271500	271500	0
136	20230705	173900	11578103000	271500	271500	271500	271500	0
137	20230705	173800	11578103000	271500	271500	271500	271500	0
138	20230705	173700	11578103000	271500	271500	271500	271500	0
139	20230705	173600	11578103000	271500	271500	271500	271500	0
140	20230705	173500	11578103000	271500	271500	271500	271500	0
141	20230705	173400	11578103000	271500	271500	271500	271500	0
142	20230705	173300	11578103000	271500	271500	271500	271500	0
143	20230705	173200	11578103000	271500	271500	271500	271500	0
144	20230705	173100	11578103000	271500	271500	271500	271500	0
145	20230705	173000	11578103000	271500	271500	271500	271500	0
146	20230705	172900	11578103000	271500	271500	271500	271500	0
147	20230705	172800	11578103000	271500	271500	271500	271500	0
148	20230705	172700	11578103000	271500	271500	271500	271500	0
149	20230705	172600	11578103000	271500	271500	271500	271500	0
150	20230705	172500	11578103000	271500	271500	271500	271500	0
151	20230705	172400	11578103000	271500	271500	271500	271500	0
152	20230705	172300	11578103000	271500	271500	271500	271500	2542
153	20230705	172200	11578103000	271500	271500	271500	271500	0
154	20230705	172100	11578103000	271500	271500	271500	271500	0
155	20230705	172000	11578103000	271500	271500	271500	271500	0
156	20230705	171900	11578103000	271500	271500	271500	271500	0
157	20230705	171800	11578103000	271500	271500	271500	271500	0
158	20230705	171700	11578103000	271500	271500	271500	271500	0
159	20230705	171600	11578103000	271500	271500	271500	271500	0
160	20230705	171500	11578103000	271500	271500	271500	271500	0
161	20230705	171400	11578103000	271500	271500	271500	271500	0
162	20230705	171300	11578103000	271500	271500	271500	271500	0
163	20230705	171200	11578103000	271500	271500	271500	271500	0
164	20230705	171100	11578103000	271500	271500	271500	271500	0
165	20230705	171000	11578103000	271500	271500	271500	271500	0
166	20230705	170900	11578103000	271500	271500	271500	271500	0
167	20230705	170800	11578103000	271500	271500	271500	271500	0
168	20230705	170700	11578103000	271500	271500	271500	271500	0
169	20230705	170600	11578103000	271500	271500	271500	271500	0
170	20230705	170500	11578103000	271500	271500	271500	271500	0
171	20230705	170400	11578103000	271500	271500	271500	271500	0
172	20230705	170300	11578103000	271500	271500	271500	271500	0
173	20230705	170200	11578103000	271500	271500	271500	271500	0
174	20230705	170100	11578103000	271500	271500	271500	271500	0
175	20230705	170000	11578103000	271500	271500	271500	271500	0
176	20230705	165900	11578103000	271500	271500	271500	271500	0
177	20230705	165800	11578103000	271500	271500	271500	271500	0
178	20230705	165700	11578103000	271500	271500	271500	271500	0
179	20230705	165600	11578103000	271500	271500	271500	271500	0
180	20230705	165500	11578103000	271500	271500	271500	271500	0
181	20230705	165400	11578103000	271500	271500	271500	271500	0
182	20230705	165300	11578103000	271500	271500	271500	271500	2542
183	20230705	165200	11578103000	271500	271500	271500	271500	0
184	20230705	165100	11578103000	271500	271500	271500	271500	0
185	20230705	165000	11578103000	271500	271500	271500	271500	0
186	20230705	164900	11578103000	271500	271500	271500	271500	0
187	20230705	164800	11578103000	271500	271500	271500	271500	0
188	20230705	164700	11578103000	271500	271500	271500	271500	0
189	20230705	164600	11578103000	271500	271500	271500	271500	0
190	20230705	164500	11578103000	271500	271500	271500	271500	0
191	20230705	164400	11578103000	271500	271500	271500	271500	0
192	20230705	164300	11578103000	271500	271500	271500	271500	0
193	20230705	164200	11578103000	271500	271500	271500	271500	0
194	20230705	164100	11578103000	271500	271500	271500	271500	0
195	20230705	164000	11578103000	271500	271500	271500	271500	0
196	20230705	163900	11578103000	271500	271500	271500	271500	0
197	20230705	163800	11578103000	271500	271500	271500	271500	0
198	20230705	163700	11578103000	271500	271500	271500	271500	0
199	20230705	163600	11578103000	271500	271500	271500	271500	0
200	20230705	163500	11578103000	271500	271500	271500	271500	0
201	20230705	163400	11578103000	271500	271500	271500	271500	0
202	20230705	163300	11578103000	271500	271500	271500	271500	0
203	20230705	163200	11578103000	271500	271500	271500	271500	0
204	20230705	163100	11578103000	271500	271500	271500	271500	0
205	20230705	163000	11578103000	271500	271500	271500	271500	0
206	20230705	162900	11578103000	271500	271500	271500	271500	0
207	20230705	162800	11578103000	271500	271500	271500	271500	0
208	20230705	162700	11578103000	271500	271500	271500	271500	0
209	20230705	162600	11578103000	271500	271500	271500	271500	0
210	20230705	162500	11578103000	271500	271500	271500	271500	0
211	20230705	162400	11578103000	271500	271500	271500	271500	0
212	20230705	162300	11578103000	271500	271500	271500	271500	2542
213	20230705	162200	11578103000	271500	271500	271500	271500	0
214	20230705	162100	11578103000	271500	271500	271500	271500	0
215	20230705	162000	11578103000	271500	271500	271500	271500	0
216	20230705	161900	11578103000	271500	271500	271500	271500	0
217	20230705	161800	11578103000	271500	271500	271500	271500	0
218	20230705	161700	11578103000	271500	271500	271500	271500	0
219	20230705	161600	11578103000	271500	271500	271500	271500	0
220	20230705	161500	11578103000	271500	271500	271500	271500	0
221	20230705	161400	11578103000	271500	271500	271500	271500	0
222	20230705	161300	11578103000	271500	271500	271500	271500	0
223	20230705	161200	11578103000	271500	271500	271500	271500	0
224	20230705	161100	11578103000	271500	271500	271500	271500	0
225	20230705	161000	11578103000	271500	271500	271500	271500	0
226	20230705	160900	11578103000	271500	271500	271500	271500	0
227	20230705	160800	11578103000	271500	271500	271500	271500	0
228	20230705	160700	11578103000	271500	271500	271500	271500	0
229	20230705	160600	11578103000	271500	271500	271500	271500	0
230	20230705	160500	11578103000	271500	271500	271500	271500	0
231	20230705	160400	11578103000	271500	271500	271500	271500	0
232	20230705	160300	11578103000	271500	271500	271500	271500	0
233	20230705	160200	11578103000	271500	271500	271500	271500	0
234	20230705	160100	11578103000	271500	271500	271500	271500	0
235	20230705	160000	11578103000	271500	271500	271500	271500	0
236	20230705	155900	11578103000	271500	271500	271500	271500	0
237	20230705	155800	11578103000	271500	271500	271500	271500	0
238	20230705	155700	11578103000	271500	271500	271500	271500	0
239	20230705	155600	11578103000	271500	271500	271500	271500	0
240	20230705	155500	11578103000	271500	271500	271500	271500	0
241	20230705	155400	11578103000	271500	271500	271500	271500	0
242	20230705	155300	11578103000	271500	271500	271500	271500	2542
243	20230705	155200	11578103000	271500	271500	271500	271500	0
244	20230705	155100	11578103000	271500	271500	271500	271500	0
245	20230705	155000	11578103000	271500	271500	271500	271500	0
246	20230705	154900	11578103000	271500	271500	271500	271500	0
247	20230705	154800	11578103000	271500	271500	271500	271500	0
248	20230705	154700	11578103000	271500	271500	271500	271500	0
249	20230705	154600	11578103000	271500	271500	271500	271500	0
250	20230705	154500	11578103000	271500	271500	271500	271500	0
251	20230705	154400	11578103000	271500	271500	271500	271500	0
252	20230705	154300	11578103000	271500	271500	271500	271500	0
253	20230705	154200	11578103000	271500	271500	271500	271500	0
254	20230705	154100	11578103000	271500	271500	271500	271500	0
255	20230705	154000	11578103000	271500	271500	271500	271500	0
256	20230705	153900	11578103000	271500	271500	271500	271500	0
257	20230705	153800	11578103000	271500	271500	271500	271500	0
258	20230705	153700	11578103000	271500	271500	271500	271500	0
259	20230705	153600	11578103000	271500	271500	271500	271500	0
260	20230705	153500	11578103000	271500	271500	271500	271500	0
261	20230705	153400	11578103000	271500	271500	271500	271500	0
262	20230705	153300	11578103000	271500	271500	271500	271500	0
263	20230705	153200	11578103000	271500	271500	271500	271500	0
264	20230705	153100	11578103000	271500	271500	271500	271500	0
265	20230705	153000	11578103000	271500	271500	271500	271500	2542
266	20230705	152900	10887950000	272500	272500	272500	272500	0
267	20230705	152800	10887950000	272500	272500	272500	272500	0
268	20230705	152700	10887950000	272500	272500	272500	272500	0
269	20230705	152600	10887950000	272500	272500	272500	272500	0
270	20230705	152500	10887950000	272500	272500	272500	272500	0
271	20230705	152400	10887950000	272500	272500	272500	272500	0
272	20230705	152300	10887950000	272500	272500	272500	272500	0
273	20230705	152200	10887950000	272500	272500	272500	272500	0
274	20230705	152100	10887950000	272500	272500	272500	272500	0
275	20230705	152000	10887950000	272500	272500	272500	272500	0
276	20230705	151900	10887950000	272500	271500	272500	271500	137
277	20230705	151800	10850693000	272500	272500	272500	272000	18
278	20230705	151700	10845790500	271500	272000	272500	271500	104
279	20230705	151600	10817513000	271500	272000	272000	271500	98
280	20230705	151500	10790874500	271500	270000	272000	270000	1512
281	20230705	151400	10381395500	270500	271000	271000	270000	679
282	20230705	151300	10197733000	270500	271000	271000	270500	109
283	20230705	151200	10168226000	270500	271000	271000	270500	133
284	20230705	151100	10132226000	271000	270500	271000	270500	145
285	20230705	151000	10092985500	271000	271000	271000	270500	134
286	20230705	150900	10056716000	271000	271000	271000	270500	89
287	20230705	150800	10032625500	270500	270500	271000	270500	149
288	20230705	150700	9992302500	270500	270500	271000	270500	59
289	20230705	150600	9976339000	271000	270500	271000	270500	112
290	20230705	150500	9946023000	271000	270500	271000	270500	57
291	20230705	150400	9930601000	271000	271000	271000	270500	108
292	20230705	150300	9901367000	271000	270500	271000	270500	70
293	20230705	150200	9882421500	271000	270500	271000	270500	99
294	20230705	150100	9855631500	270500	270500	271000	270500	59
295	20230705	150000	9839660000	270500	270500	271000	270500	204
296	20230705	145900	9784449500	271000	270500	271000	270500	117
297	20230705	145800	9752783500	270500	271000	271000	270500	163
298	20230705	145700	9708667000	270500	270500	271000	270500	167
299	20230705	145600	9663480500	271000	270500	271000	270500	154
300	20230705	145500	9621797500	270500	270500	271000	270500	228
301	20230705	145400	9560089500	270500	270500	271000	270500	116
302	20230705	145300	9528707000	271000	271000	271000	270500	103
303	20230705	145200	9500837500	271000	271000	271000	270500	261
304	20230705	145100	9430157000	270500	271000	271000	270500	277
305	20230705	145000	9355141000	271000	271000	271500	270500	396
306	20230705	144900	9247847000	271000	271000	271500	271000	113
307	20230705	144800	9217219000	271000	271000	271500	271000	202
308	20230705	144700	9162469000	271000	271000	271500	271000	77
309	20230705	144600	9141598500	271500	271000	271500	271000	72
310	20230705	144500	9122082500	271500	271000	271500	271000	148
311	20230705	144400	9081950500	271500	271000	271500	270500	653
312	20230705	144300	8904899000	271000	271000	271500	271000	97
313	20230705	144200	8878608500	271000	271500	271500	271000	97
314	20230705	144100	8852316000	271500	271000	271500	271000	42
315	20230705	144000	8840930500	271000	271000	271500	271000	134
316	20230705	143900	8804610500	271000	271500	271500	271000	84
317	20230705	143800	8781842000	271000	271000	271500	271000	82
318	20230705	143700	8759617500	271500	271500	271500	271000	87
319	20230705	143600	8736035000	271500	271500	271500	271000	72
320	20230705	143500	8716519500	271000	271000	271500	271000	140
321	20230705	143400	8678575000	271000	270500	271500	270500	588
322	20230705	143300	8519226500	270500	271000	271500	270500	222
323	20230705	143200	8459081000	271000	271000	271500	271000	88
324	20230705	143100	8435229000	271000	271000	271500	271000	98
325	20230705	143000	8408665000	271500	271000	271500	271000	144
326	20230705	142900	8369629000	271000	271000	271500	271000	94
327	20230705	142800	8344151000	271000	271000	271500	271000	865
328	20230705	142700	8109368000	271000	271000	271500	271000	104
329	20230705	142600	8081181000	271500	271500	271500	271000	104
330	20230705	142500	8052991500	271500	271000	271500	271000	62
331	20230705	142400	8036187000	271500	271500	271500	271000	115
332	20230705	142300	8005012500	271000	271000	271500	271000	94
333	20230705	142200	7979534500	271000	271500	271500	271000	62
334	20230705	142100	7962729500	271000	271000	271500	271000	107
335	20230705	142000	7933726500	271500	271000	271500	271000	97
336	20230705	141900	7907427000	271500	271000	271500	271000	134
337	20230705	141800	7871103500	271500	271000	271500	271000	96
338	20230705	141700	7845078000	271000	271000	271000	271000	101
339	20230705	141600	7817707000	271500	271000	271500	271000	137
340	20230705	141500	7780568500	271000	271000	271500	271000	96
341	20230705	141400	7754551000	271000	271000	271500	271000	71
342	20230705	141300	7735309500	271000	271000	271500	271000	93
343	20230705	141200	7710102500	271000	271000	271500	271000	74
344	20230705	141100	7690047500	271000	271000	271500	271000	68
345	20230705	141000	7671619000	271000	271500	271500	271000	101
346	20230705	140900	7644231500	271000	271500	271500	271000	104
347	20230705	140800	7616038000	271000	271000	271500	271000	164
348	20230705	140700	7571579000	271000	271500	271500	271000	142
349	20230705	140600	7533065000	271500	271000	271500	271000	737
350	20230705	140500	7333000000	271000	271000	271500	271000	96
351	20230705	140400	7306983000	271000	271500	271500	271000	92
352	20230705	140300	7282045000	271500	271000	271500	271000	85
353	20230705	140200	7258996500	271000	271500	271500	271000	110
354	20230705	140100	7229177000	271000	271500	271500	271000	68
355	20230705	140000	7210741000	271000	271000	271500	271000	108
356	20230705	135900	7181458000	271000	271000	271500	271000	71
357	20230705	135800	7162206000	271000	271000	271500	271000	38
358	20230705	135700	7151907000	271000	271000	271500	271000	88
359	20230705	135600	7128054500	271000	271000	271500	271000	79
360	20230705	135500	7106643500	271000	271000	271500	271000	82
361	20230705	135400	7084411000	271000	271000	271500	271000	62
362	20230705	135300	7067608000	271000	271000	271500	271000	65
363	20230705	135200	7049991500	271000	271000	271500	271000	128
364	20230705	135100	7015270500	271000	271000	271500	271000	45
365	20230705	135000	7003074000	271000	271000	271500	271000	190
366	20230705	134900	6951526000	271500	271500	271500	271000	64
367	20230705	134800	6934175000	271000	271000	271500	271000	74
368	20230705	134700	6914113500	271000	271500	271500	271000	38
369	20230705	134600	6903813500	271000	271500	271500	271000	427
370	20230705	134500	6787918000	271000	271000	271500	271000	55
371	20230705	134400	6773009000	271500	271000	271500	271000	73
372	20230705	134300	6753217000	271000	271000	271500	271000	60
373	20230705	134200	6736955500	271000	271000	271500	271000	55
374	20230705	134100	6722050000	271000	271000	271500	271000	63
375	20230705	134000	6704974500	271500	271500	271500	271000	133
376	20230705	133900	6668920000	271000	271000	271500	271000	52
377	20230705	133800	6654827500	271000	271500	271500	271000	77
378	20230705	133700	6633957000	271000	271000	271500	271000	72
379	20230705	133600	6614442000	271500	271000	271500	271000	271
380	20230705	133500	6540888500	271000	271000	271500	270500	2155
381	20230705	133400	5956899000	271000	271000	271500	271000	76
382	20230705	133300	5936301000	271000	271000	271500	271000	40
383	20230705	133200	5925460000	271000	271000	271500	271000	65
384	20230705	133100	5907843500	271000	271000	271500	271000	74
385	20230705	133000	5887788000	271500	271000	271500	271000	61
386	20230705	132900	5871256000	271000	271000	271500	271000	61
387	20230705	132800	5854724000	271000	271000	271500	271000	203
388	20230705	132700	5799709500	271500	272000	272000	271500	1285
389	20230705	132600	5450471500	272500	272000	272500	272000	129
390	20230705	132500	5415383000	272000	272000	272000	272000	55
391	20230705	132400	5400423000	272000	272000	272500	272000	56
392	20230705	132300	5385190500	272000	272000	272500	272000	77
393	20230705	132200	5364244500	272000	272000	272500	272000	69
394	20230705	132100	5345475500	272000	272000	272500	272000	35
395	20230705	132000	5335950500	272000	272500	272500	272000	118
396	20230705	131900	5303844500	272000	272500	272500	272000	399
397	20230705	131800	5195136000	272500	272500	273000	272500	160
398	20230705	131700	5151535500	273000	272500	273000	272500	86
399	20230705	131600	5128099000	273000	272500	273000	272500	46
400	20230705	131500	5115562500	272500	272500	272500	272500	81
401	20230705	131400	5093490000	272500	272500	273000	272500	96
402	20230705	131300	5067327000	272500	272500	273000	272500	33
403	20230705	131200	5058331000	272500	272500	272500	272500	163
404	20230705	131100	5013913500	272500	272500	273000	272500	46
405	20230705	131000	5001376500	272500	273500	273500	272500	552
406	20230705	130900	4850698500	273000	273000	273500	273000	52
407	20230705	130800	4836497000	273000	273000	273000	273000	67
408	20230705	130700	4818206000	273000	273000	273500	273000	80
409	20230705	130600	4796351500	273000	273000	273500	273000	122
410	20230705	130500	4763005500	273000	273000	273000	273000	50
411	20230705	130400	4749355500	273000	273000	273500	273000	96
412	20230705	130300	4723141000	273000	273000	273500	273000	48
413	20230705	130200	4710036000	273500	273000	273500	273000	341
414	20230705	130100	4616930500	273000	273500	273500	273000	59
415	20230705	130000	4600811000	273500	273000	273500	273000	36
416	20230705	125900	4590976500	273500	273000	273500	273000	50
417	20230705	125800	4577314500	273000	273000	273500	273000	31
418	20230705	125700	4568851000	273000	273500	273500	273000	90
419	20230705	125600	4544244500	273500	273000	273500	273000	95
420	20230705	125500	4518284500	273000	273000	273500	273000	62
421	20230705	125400	4501342000	273500	273500	273500	273000	62
422	20230705	125300	4484393500	273000	273000	273500	273000	31
423	20230705	125200	4475924000	273000	273000	273500	273000	67
424	20230705	125100	4457612000	273500	273500	273500	273000	70
425	20230705	125000	4438482500	273500	273000	273500	273000	25
426	20230705	124900	4431656500	273000	273000	273500	273000	150
427	20230705	124800	4390701000	273000	273000	273500	273000	176
428	20230705	124700	4342577000	273000	273000	273500	273000	40
429	20230705	124600	4331648500	273500	273500	273500	273000	119
430	20230705	124500	4299149000	273000	273000	273500	273000	73
431	20230705	124400	4279204000	273000	273500	273500	273000	35
432	20230705	124300	4269638000	273500	273500	273500	273000	123
433	20230705	124200	4236008000	273500	273000	273500	273000	42
434	20230705	124100	4224538500	273000	273500	273500	273000	72
435	20230705	124000	4204879000	273500	273500	273500	273000	90
436	20230705	123900	4180276000	273000	273000	273500	273000	59
437	20230705	123800	4164162000	273000	273000	273500	273000	21
438	20230705	123700	4158428500	273000	273000	273500	273000	50
439	20230705	123600	4144776500	273000	273000	273500	273000	29
440	20230705	123500	4136858000	273000	273000	273500	273000	32
441	20230705	123400	4128119000	273000	273000	273500	273000	55
442	20230705	123300	4113090000	273000	273500	273500	273000	59
443	20230705	123200	4096964500	273500	274000	274000	273500	158
444	20230705	123100	4053750000	273500	273500	274000	273500	81
445	20230705	123000	4031582500	273500	273500	274000	273500	74
446	20230705	122900	4011337500	273500	273500	274000	273500	67
447	20230705	122800	3992997500	273500	273500	274000	273500	24
448	20230705	122700	3986433000	273500	273500	274000	273500	36
449	20230705	122600	3976586000	274000	273500	274000	273500	39
450	20230705	122500	3965918500	273500	273500	274000	273500	18
451	20230705	122400	3960995000	273500	273500	274000	273500	318
452	20230705	122300	3874021000	273500	273000	273500	273000	28
453	20230705	122200	3866371000	273000	273500	273500	273000	50
454	20230705	122100	3852711500	273000	273000	273500	273000	27
455	20230705	122000	3845339500	273000	273000	273500	273000	32
456	20230705	121900	3836599000	273000	273000	273500	273000	23
457	20230705	121800	3830319500	273500	273500	273500	273000	60
458	20230705	121700	3813933000	273000	273000	273500	273000	13
459	20230705	121600	3810383500	273500	273500	274000	273500	344
460	20230705	121500	3716297500	273500	273500	273500	273500	21
461	20230705	121400	3710554000	273500	273500	274000	273500	36
462	20230705	121300	3700707500	273500	273500	274000	273500	37
463	20230705	121200	3690586500	273500	273500	274000	273500	8
464	20230705	121100	3688398000	273500	273500	273500	273500	27
465	20230705	121000	3681013500	273500	274000	274000	273500	75
466	20230705	120900	3660485000	274000	273500	274000	273500	8
467	20230705	120800	3658296000	273500	273500	273500	273500	40
468	20230705	120700	3647356000	273500	273500	274000	273500	52
469	20230705	120600	3633123000	273500	273500	274000	273500	60
470	20230705	120500	3616695500	273500	273500	273500	273500	20
471	20230705	120400	3611225500	273500	273500	274000	273500	14
472	20230705	120300	3607395500	273500	273500	274000	273500	50
473	20230705	120200	3593719000	273500	273500	274000	273500	47
474	20230705	120100	3580863000	273500	273500	274000	273500	29
475	20230705	120000	3572931000	273500	273500	273500	273500	24
476	20230705	115900	3566367000	273500	273500	274000	273500	36
477	20230705	115800	3556518500	273500	273500	273500	273500	29
478	20230705	115700	3548587000	273500	273500	273500	273500	24
479	20230705	115600	3542023000	274000	273500	274000	273500	20
480	20230705	115500	3536551500	274000	273500	274000	273500	41
481	20230705	115400	3525335500	273500	273500	274000	273500	76
482	20230705	115300	3504532500	274000	274000	274000	273500	130
483	20230705	115200	3468915500	273500	273500	274000	273500	26
484	20230705	115100	3461803500	273500	273500	274000	273500	45
485	20230705	115000	3449494500	273500	273500	274000	273500	21
486	20230705	114900	3443750500	273500	273500	274000	273500	54
487	20230705	114800	3428973500	273500	273500	274000	273500	51
488	20230705	114700	3415022000	273500	273500	274000	273500	68
489	20230705	114600	3396415000	273500	274000	274000	273500	43
490	20230705	114500	3384652500	273500	273500	274000	273500	39
491	20230705	114400	3373973500	274000	273500	274000	273500	56
492	20230705	114300	3358653000	273500	273500	274000	273500	26
493	20230705	114200	3351535500	273500	273500	274000	273500	550
494	20230705	114100	3200853000	273500	273500	274000	273500	23
495	20230705	114000	3194561500	273500	273500	274000	273500	52
496	20230705	113900	3180338500	273500	273500	274000	273500	49
497	20230705	113800	3166932000	273500	273500	274000	273500	24
498	20230705	113700	3160367500	274000	273500	274000	273500	25
499	20230705	113600	3153528500	273500	273500	274000	273500	44
500	20230705	113500	3141493000	273500	273500	273500	273500	14
501	20230705	113400	3137664000	273500	273500	274000	273500	50
502	20230705	113300	3123988000	274000	273500	274000	273500	35
503	20230705	113200	3114409500	273500	274000	274000	273500	137
504	20230705	113100	3076899000	273500	273500	274000	273500	53
505	20230705	113000	3062403000	273500	273500	274000	273500	103
506	20230705	112900	3034230500	273500	274000	274000	273500	217
507	20230705	112800	2974783500	273500	273500	274000	273500	40
508	20230705	112700	2963843000	273500	273500	274000	273500	42
509	20230705	112600	2952353000	273500	273500	274000	273500	198
510	20230705	112500	2898191000	274000	274000	274000	273500	58
511	20230705	112400	2882322000	274000	273500	274000	273500	26
512	20230705	112300	2875204000	273500	274000	274000	273500	41
513	20230705	112200	2863980000	273500	273500	274000	273500	63
514	20230705	112100	2846740500	274000	274000	274000	273500	25
515	20230705	112000	2839902000	273500	273500	274000	273500	43
516	20230705	111900	2828140500	273500	274000	274000	273500	13
517	20230705	111800	2824584000	273500	273500	273500	273500	66
518	20230705	111700	2806533000	273500	273500	273500	273500	40
519	20230705	111600	2795593000	273500	273500	274000	273500	14
520	20230705	111500	2791762000	273500	274000	274000	273500	461
521	20230705	111400	2665468500	274000	274500	274500	274000	136
522	20230705	111300	2628197000	274000	274500	274500	274000	189
523	20230705	111200	2576395000	274000	274500	274500	274000	22
524	20230705	111100	2570364000	274500	274500	274500	274000	17
525	20230705	111000	2565702500	274000	274000	274500	274000	30
526	20230705	110900	2557479000	274500	274000	274500	274000	40
527	20230705	110800	2546518000	274000	274500	274500	274000	24
528	20230705	110700	2539936000	274000	274000	274000	274000	23
529	20230705	110600	2533634000	274000	274000	274500	274000	39
530	20230705	110500	2522943500	274000	274000	274500	274000	96
531	20230705	110400	2496638500	274500	274000	274500	274000	22
532	20230705	110300	2490610000	274000	274000	274000	274000	30
533	20230705	110200	2482390000	274000	274500	274500	274000	52
534	20230705	110100	2468137000	274000	274500	274500	274000	72
535	20230705	110000	2448393500	274000	274500	274500	274000	78
536	20230705	105900	2426988000	274000	274000	274500	274000	58
537	20230705	105800	2411084000	274500	274000	274500	274000	54
538	20230705	105700	2396275000	274000	274000	274500	274000	13
539	20230705	105600	2392710500	274000	274000	274500	274000	38
540	20230705	105500	2382295500	274000	274500	274500	274000	16
541	20230705	105400	2377907000	274000	274500	274500	274000	42
542	20230705	105300	2366394000	274000	274500	274500	274000	88
543	20230705	105200	2342279000	274000	274000	274500	274000	44
544	20230705	105100	2330220500	274500	274000	274500	274000	167
545	20230705	105000	2284456500	274000	274500	275000	274000	287
546	20230705	104900	2205674000	275000	274500	275000	274500	47
547	20230705	104800	2192770500	274500	274500	275000	274500	57
548	20230705	104700	2177120000	274500	274500	275000	274500	14
549	20230705	104600	2173273500	274500	274500	275000	274500	53
550	20230705	104500	2158718000	274500	274500	275000	274500	24
551	20230705	104400	2152127000	275000	275000	275500	274500	332
552	20230705	104300	2060865500	275500	275500	275500	275000	63
553	20230705	104200	2043525500	275500	275000	275500	275000	19
554	20230705	104100	2038298500	275000	275000	275500	275000	47
555	20230705	104000	2025363000	275500	275000	275500	275000	36
556	20230705	103900	2015455500	275500	275500	275500	275000	30
557	20230705	103800	2007202500	275000	275000	275500	275000	33
558	20230705	103700	1998122000	275000	275500	275500	275000	65
559	20230705	103600	1980225000	275000	275000	275500	275000	27
560	20230705	103500	1972793000	275000	275000	275500	275000	61
561	20230705	103400	1956011500	275500	275000	275500	275000	129
562	20230705	103300	1920530500	275500	275000	275500	275000	29
563	20230705	103200	1912553000	275000	275500	275500	275000	59
564	20230705	103100	1896325000	275000	275500	275500	275000	31
565	20230705	103000	1887795000	275000	275000	275500	275000	36
566	20230705	102900	1877887500	275500	275500	275500	275000	44
567	20230705	102800	1865774500	275500	275000	275500	275000	106
568	20230705	102700	1836583000	275500	275500	275500	275000	81
569	20230705	102600	1814290000	275500	275000	275500	275000	115
570	20230705	102500	1782662500	275000	275500	275500	275000	49
571	20230705	102400	1769178500	275500	275000	275500	275000	35
572	20230705	102300	1759545500	275000	275000	275500	275000	62
573	20230705	102200	1742484500	275000	275000	275500	275000	26
574	20230705	102100	1735330500	275500	275500	275500	275000	31
575	20230705	102000	1726799500	275000	275000	275500	275000	36
576	20230705	101900	1716892500	275000	275000	275500	275000	28
577	20230705	101800	1709188000	275000	275500	275500	275000	21
578	20230705	101700	1703408500	275500	275000	275500	275000	19
579	20230705	101600	1698181500	275500	275500	275500	275000	71
580	20230705	101500	1678637500	275000	275000	275500	275000	37
581	20230705	101400	1668456500	275000	275000	275500	275000	20
582	20230705	101300	1662954500	275500	275000	275500	275000	39
583	20230705	101200	1652221000	275000	275500	275500	275000	34
584	20230705	101100	1642867500	275000	275500	275500	275000	25
585	20230705	101000	1635988500	275500	276000	276000	275000	238
586	20230705	100900	1570420000	275500	275500	276000	275500	30
587	20230705	100800	1562150500	275500	275500	276000	275500	85
588	20230705	100700	1538721500	275500	276000	276000	275500	52
589	20230705	100600	1524379000	276000	275500	276000	275500	156
590	20230705	100500	1481332500	275500	275500	276000	275500	38
591	20230705	100400	1470860000	276000	275500	276000	275500	48
592	20230705	100300	1457629500	275500	275500	276000	275500	20
593	20230705	100200	1452118500	276000	276500	276500	275500	202
594	20230705	100100	1396412000	276000	276500	276500	276000	39
595	20230705	100000	1385644000	276500	276500	276500	276000	53
596	20230705	095900	1371010500	276500	276500	276500	276000	53
597	20230705	095800	1356362500	276500	276000	276500	276000	57
598	20230705	095700	1340626000	276000	276000	276500	276000	96
599	20230705	095600	1314121500	276000	276000	276500	276000	16
600	20230705	095500	1309704000	276000	276000	276500	276000	65
601	20230705	095400	1291752000	276000	276000	276500	276000	213
602	20230705	095300	1232959500	276000	276500	276500	276000	39
603	20230705	095200	1222190500	276000	276500	276500	276000	31
604	20230705	095100	1213631000	276500	276500	276500	276000	695
605	20230705	095000	1021574500	277000	277000	277000	276500	41
606	20230705	094900	1010225500	277000	276500	277000	276500	70
607	20230705	094800	990853000	277000	277000	277000	276500	38
608	20230705	094700	980327500	277000	277000	277000	276500	62
609	20230705	094600	963170500	277000	277000	277000	276500	77
610	20230705	094500	941843500	276500	276500	277000	276500	90
611	20230705	094400	916944000	276500	277500	277500	276500	148
612	20230705	094300	875967500	277500	277500	277500	277000	42
613	20230705	094200	864313000	277500	277500	277500	277000	45
614	20230705	094100	851833500	277500	277500	277500	277000	90
615	20230705	094000	826881500	277500	276000	277500	276000	450
616	20230705	093900	702399500	276500	276500	276500	276000	34
617	20230705	093800	693000500	276500	276500	276500	276000	63
618	20230705	093700	675595000	276500	276000	276500	276000	33
619	20230705	093600	666477500	276500	276500	276500	276000	185
620	20230705	093500	615406000	276500	276500	276500	276000	25
621	20230705	093400	608494000	276500	276500	276500	276000	28
622	20230705	093300	600758500	276000	276000	276500	276000	32
623	20230705	093200	591923500	276000	276500	276500	276000	27
624	20230705	093100	584466500	276500	276500	276500	276500	5
625	20230705	093000	583084000	276000	276000	276500	276000	28
626	20230705	092900	575351500	276500	276500	276500	276000	37
627	20230705	092800	565123000	276500	276500	276500	276000	10
628	20230705	092700	562359000	276500	276500	276500	276000	25
629	20230705	092600	555449500	276500	276500	276500	276000	30
630	20230705	092500	547161500	276500	276500	276500	276000	49
631	20230705	092400	533631500	276000	276500	276500	276000	19
632	20230705	092300	528383500	276500	276500	276500	276000	9
633	20230705	092200	525895500	276000	276500	276500	276000	24
634	20230705	092100	519269000	276500	276500	276500	276500	26
635	20230705	092000	512080000	276500	276500	276500	276000	14
636	20230705	091900	508211000	276000	276000	276500	276000	64
637	20230705	091800	490524000	276500	276500	276500	276000	117
638	20230705	091700	458185500	276500	276000	276500	276000	14
639	20230705	091600	454316500	276500	276000	276500	276000	77
640	20230705	091500	433040000	276500	276000	276500	276000	23
641	20230705	091400	426688000	276000	276500	276500	276000	34
642	20230705	091300	417298500	276500	277000	277000	276500	25
643	20230705	091200	410384000	277000	277500	277500	277000	37
644	20230705	091100	400129500	277500	276000	277500	275500	259
645	20230705	091000	328551000	275500	276500	276500	275500	74
646	20230705	090900	308124000	276500	276000	276500	276000	110
647	20230705	090800	277757500	276500	276000	276500	276000	8
648	20230705	090700	275547000	276000	276000	277500	276000	499
649	20230705	090600	137766000	275500	276000	276000	275500	11
650	20230705	090500	134733000	276000	275500	276000	275500	15
651	20230705	090400	130599500	275500	275500	275500	275500	4
652	20230705	090300	129497500	275500	276000	276000	275500	127
653	20230705	090200	94503500	275500	275500	276000	275500	54
654	20230705	090100	79625000	275500	275500	276000	275000	127
655	20230705	090000	44631000	275500	275500	275500	275500	162