KissMeData/010620/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185200	21508592700	91500	91500	91500	91500	5654
3	20230719	185100	21508592700	91500	91500	91500	91500	0
4	20230719	185000	21508592700	91500	91500	91500	91500	0
5	20230719	184900	21508592700	91500	91500	91500	91500	0
6	20230719	184800	21508592700	91500	91500	91500	91500	0
7	20230719	184700	21508592700	91500	91500	91500	91500	0
8	20230719	184600	21508592700	91500	91500	91500	91500	0
9	20230719	184500	21508592700	91500	91500	91500	91500	0
10	20230719	184400	21508592700	91500	91500	91500	91500	0
11	20230719	184300	21508592700	91500	91500	91500	91500	0
12	20230719	184200	21508592700	91500	91500	91500	91500	0
13	20230719	184100	21508592700	91500	91500	91500	91500	0
14	20230719	184000	21508592700	91500	91500	91500	91500	0
15	20230719	183900	21508592700	91500	91500	91500	91500	0
16	20230719	183800	21508592700	91500	91500	91500	91500	0
17	20230719	183700	21508592700	91500	91500	91500	91500	0
18	20230719	183600	21508592700	91500	91500	91500	91500	0
19	20230719	183500	21508592700	91500	91500	91500	91500	0
20	20230719	183400	21508592700	91500	91500	91500	91500	0
21	20230719	183300	21508592700	91500	91500	91500	91500	0
22	20230719	183200	21508592700	91500	91500	91500	91500	0
23	20230719	183100	21508592700	91500	91500	91500	91500	0
24	20230719	183000	21508592700	91500	91500	91500	91500	0
25	20230719	182900	21508592700	91500	91500	91500	91500	0
26	20230719	182800	21508592700	91500	91500	91500	91500	0
27	20230719	182700	21508592700	91500	91500	91500	91500	0
28	20230719	182600	21508592700	91500	91500	91500	91500	0
29	20230719	182500	21508592700	91500	91500	91500	91500	0
30	20230719	182400	21508592700	91500	91500	91500	91500	0
31	20230719	182300	21508592700	91500	91500	91500	91500	0
32	20230719	182200	21508592700	91500	91500	91500	91500	5654
33	20230719	182100	21508592700	91500	91500	91500	91500	0
34	20230719	182000	21508592700	91500	91500	91500	91500	0
35	20230719	181900	21508592700	91500	91500	91500	91500	0
36	20230719	181800	21508592700	91500	91500	91500	91500	0
37	20230719	181700	21508592700	91500	91500	91500	91500	0
38	20230719	181600	21508592700	91500	91500	91500	91500	0
39	20230719	181500	21508592700	91500	91500	91500	91500	0
40	20230719	181400	21508592700	91500	91500	91500	91500	0
41	20230719	181300	21508592700	91500	91500	91500	91500	0
42	20230719	181200	21508592700	91500	91500	91500	91500	0
43	20230719	181100	21508592700	91500	91500	91500	91500	0
44	20230719	181000	21508592700	91500	91500	91500	91500	0
45	20230719	180900	21508592700	91500	91500	91500	91500	0
46	20230719	180800	21508592700	91500	91500	91500	91500	0
47	20230719	180700	21508592700	91500	91500	91500	91500	0
48	20230719	180600	21508592700	91500	91500	91500	91500	0
49	20230719	180500	21508592700	91500	91500	91500	91500	0
50	20230719	180400	21508592700	91500	91500	91500	91500	0
51	20230719	180300	21508592700	91500	91500	91500	91500	0
52	20230719	180200	21508592700	91500	91500	91500	91500	0
53	20230719	180100	21508592700	91500	91500	91500	91500	0
54	20230719	180000	21508592700	91500	91500	91500	91500	0
55	20230719	175900	21508592700	91500	91500	91500	91500	0
56	20230719	175800	21508592700	91500	91500	91500	91500	0
57	20230719	175700	21508592700	91500	91500	91500	91500	0
58	20230719	175600	21508592700	91500	91500	91500	91500	0
59	20230719	175500	21508592700	91500	91500	91500	91500	0
60	20230719	175400	21508592700	91500	91500	91500	91500	0
61	20230719	175300	21508592700	91500	91500	91500	91500	0
62	20230719	175200	21508592700	91500	91500	91500	91500	5654
63	20230719	175100	21508592700	91500	91500	91500	91500	0
64	20230719	175000	21508592700	91500	91500	91500	91500	0
65	20230719	174900	21508592700	91500	91500	91500	91500	0
66	20230719	174800	21508592700	91500	91500	91500	91500	0
67	20230719	174700	21508592700	91500	91500	91500	91500	0
68	20230719	174600	21508592700	91500	91500	91500	91500	0
69	20230719	174500	21508592700	91500	91500	91500	91500	0
70	20230719	174400	21508592700	91500	91500	91500	91500	0
71	20230719	174300	21508592700	91500	91500	91500	91500	0
72	20230719	174200	21508592700	91500	91500	91500	91500	0
73	20230719	174100	21508592700	91500	91500	91500	91500	0
74	20230719	174000	21508592700	91500	91500	91500	91500	0
75	20230719	173900	21508592700	91500	91500	91500	91500	0
76	20230719	173800	21508592700	91500	91500	91500	91500	0
77	20230719	173700	21508592700	91500	91500	91500	91500	0
78	20230719	173600	21508592700	91500	91500	91500	91500	0
79	20230719	173500	21508592700	91500	91500	91500	91500	0
80	20230719	173400	21508592700	91500	91500	91500	91500	0
81	20230719	173300	21508592700	91500	91500	91500	91500	0
82	20230719	173200	21508592700	91500	91500	91500	91500	0
83	20230719	173100	21508592700	91500	91500	91500	91500	0
84	20230719	173000	21508592700	91500	91500	91500	91500	0
85	20230719	172900	21508592700	91500	91500	91500	91500	0
86	20230719	172800	21508592700	91500	91500	91500	91500	0
87	20230719	172700	21508592700	91500	91500	91500	91500	0
88	20230719	172600	21508592700	91500	91500	91500	91500	0
89	20230719	172500	21508592700	91500	91500	91500	91500	0
90	20230719	172400	21508592700	91500	91500	91500	91500	0
91	20230719	172300	21508592700	91500	91500	91500	91500	0
92	20230719	172200	21508592700	91500	91500	91500	91500	5654
93	20230719	172100	21508592700	91500	91500	91500	91500	0
94	20230719	172000	21508592700	91500	91500	91500	91500	0
95	20230719	171900	21508592700	91500	91500	91500	91500	0
96	20230719	171800	21508592700	91500	91500	91500	91500	0
97	20230719	171700	21508592700	91500	91500	91500	91500	0
98	20230719	171600	21508592700	91500	91500	91500	91500	0
99	20230719	171500	21508592700	91500	91500	91500	91500	0
100	20230719	171400	21508592700	91500	91500	91500	91500	0
101	20230719	171300	21508592700	91500	91500	91500	91500	0
102	20230719	171200	21508592700	91500	91500	91500	91500	0
103	20230719	171100	21508592700	91500	91500	91500	91500	0
104	20230719	171000	21508592700	91500	91500	91500	91500	0
105	20230719	170900	21508592700	91500	91500	91500	91500	0
106	20230719	170800	21508592700	91500	91500	91500	91500	0
107	20230719	170700	21508592700	91500	91500	91500	91500	0
108	20230719	170600	21508592700	91500	91500	91500	91500	0
109	20230719	170500	21508592700	91500	91500	91500	91500	0
110	20230719	170400	21508592700	91500	91500	91500	91500	0
111	20230719	170300	21508592700	91500	91500	91500	91500	0
112	20230719	170200	21508592700	91500	91500	91500	91500	0
113	20230719	170100	21508592700	91500	91500	91500	91500	0
114	20230719	170000	21508592700	91500	91500	91500	91500	0
115	20230719	165900	21508592700	91500	91500	91500	91500	0
116	20230719	165800	21508592700	91500	91500	91500	91500	0
117	20230719	165700	21508592700	91500	91500	91500	91500	0
118	20230719	165600	21508592700	91500	91500	91500	91500	0
119	20230719	165500	21508592700	91500	91500	91500	91500	0
120	20230719	165400	21508592700	91500	91500	91500	91500	0
121	20230719	165300	21508592700	91500	91500	91500	91500	0
122	20230719	165200	21508592700	91500	91500	91500	91500	5654
123	20230719	165100	21508592700	91500	91500	91500	91500	0
124	20230719	165000	21508592700	91500	91500	91500	91500	0
125	20230719	164900	21508592700	91500	91500	91500	91500	0
126	20230719	164800	21508592700	91500	91500	91500	91500	0
127	20230719	164700	21508592700	91500	91500	91500	91500	0
128	20230719	164600	21508592700	91500	91500	91500	91500	0
129	20230719	164500	21508592700	91500	91500	91500	91500	0
130	20230719	164400	21508592700	91500	91500	91500	91500	0
131	20230719	164300	21508592700	91500	91500	91500	91500	0
132	20230719	164200	21508592700	91500	91500	91500	91500	0
133	20230719	164100	21508592700	91500	91500	91500	91500	0
134	20230719	164000	21508592700	91500	91500	91500	91500	0
135	20230719	163900	21508592700	91500	91500	91500	91500	0
136	20230719	163800	21508592700	91500	91500	91500	91500	0
137	20230719	163700	21508592700	91500	91500	91500	91500	0
138	20230719	163600	21508592700	91500	91500	91500	91500	0
139	20230719	163500	21508592700	91500	91500	91500	91500	0
140	20230719	163400	21508592700	91500	91500	91500	91500	0
141	20230719	163300	21508592700	91500	91500	91500	91500	0
142	20230719	163200	21508592700	91500	91500	91500	91500	0
143	20230719	163100	21508592700	91500	91500	91500	91500	0
144	20230719	163000	21508592700	91500	91500	91500	91500	0
145	20230719	162900	21508592700	91500	91500	91500	91500	0
146	20230719	162800	21508592700	91500	91500	91500	91500	0
147	20230719	162700	21508592700	91500	91500	91500	91500	0
148	20230719	162600	21508592700	91500	91500	91500	91500	0
149	20230719	162500	21508592700	91500	91500	91500	91500	0
150	20230719	162400	21508592700	91500	91500	91500	91500	0
151	20230719	162300	21508592700	91500	91500	91500	91500	0
152	20230719	162200	21508592700	91500	91500	91500	91500	5654
153	20230719	162100	21508592700	91500	91500	91500	91500	0
154	20230719	162000	21508592700	91500	91500	91500	91500	0
155	20230719	161900	21508592700	91500	91500	91500	91500	0
156	20230719	161800	21508592700	91500	91500	91500	91500	0
157	20230719	161700	21508592700	91500	91500	91500	91500	0
158	20230719	161600	21508592700	91500	91500	91500	91500	0
159	20230719	161500	21508592700	91500	91500	91500	91500	0
160	20230719	161400	21508592700	91500	91500	91500	91500	0
161	20230719	161300	21508592700	91500	91500	91500	91500	0
162	20230719	161200	21508592700	91500	91500	91500	91500	0
163	20230719	161100	21508592700	91500	91500	91500	91500	0
164	20230719	161000	21508592700	91500	91500	91500	91500	0
165	20230719	160900	21508592700	91500	91500	91500	91500	0
166	20230719	160800	21508592700	91500	91500	91500	91500	0
167	20230719	160700	21508592700	91500	91500	91500	91500	0
168	20230719	160600	21508592700	91500	91500	91500	91500	0
169	20230719	160500	21508592700	91500	91500	91500	91500	0
170	20230719	160400	21508592700	91500	91500	91500	91500	0
171	20230719	160300	21508592700	91500	91500	91500	91500	0
172	20230719	160200	21508592700	91500	91500	91500	91500	0
173	20230719	160100	21508592700	91500	91500	91500	91500	0
174	20230719	160000	21508592700	91500	91500	91500	91500	0
175	20230719	155900	21508592700	91500	91500	91500	91500	0
176	20230719	155800	21508592700	91500	91500	91500	91500	0
177	20230719	155700	21508592700	91500	91500	91500	91500	0
178	20230719	155600	21508592700	91500	91500	91500	91500	0
179	20230719	155500	21508592700	91500	91500	91500	91500	0
180	20230719	155400	21508592700	91500	91500	91500	91500	0
181	20230719	155300	21508592700	91500	91500	91500	91500	0
182	20230719	155200	21508592700	91500	91500	91500	91500	5654
183	20230719	155100	21508592700	91500	91500	91500	91500	0
184	20230719	155000	21508592700	91500	91500	91500	91500	0
185	20230719	154900	21508592700	91500	91500	91500	91500	0
186	20230719	154800	21508592700	91500	91500	91500	91500	0
187	20230719	154700	21508592700	91500	91500	91500	91500	0
188	20230719	154600	21508592700	91500	91500	91500	91500	0
189	20230719	154500	21508592700	91500	91500	91500	91500	0
190	20230719	154400	21508592700	91500	91500	91500	91500	0
191	20230719	154300	21508592700	91500	91500	91500	91500	0
192	20230719	154200	21508592700	91500	91500	91500	91500	0
193	20230719	154100	21508592700	91500	91500	91500	91500	0
194	20230719	154000	21508592700	91500	91500	91500	91500	0
195	20230719	153900	21508592700	91500	91500	91500	91500	0
196	20230719	153800	21508592700	91500	91500	91500	91500	0
197	20230719	153700	21508592700	91500	91500	91500	91500	0
198	20230719	153600	21508592700	91500	91500	91500	91500	0
199	20230719	153500	21508592700	91500	91500	91500	91500	0
200	20230719	153400	21508592700	91500	91500	91500	91500	0
201	20230719	153300	21508592700	91500	91500	91500	91500	0
202	20230719	153200	21508592700	91500	91500	91500	91500	0
203	20230719	153100	21508592700	91500	91500	91500	91500	0
204	20230719	153000	21508592700	91500	91500	91500	91500	5654
205	20230719	152900	20991251700	91600	91600	91600	91600	0
206	20230719	152800	20991251700	91600	91600	91600	91600	0
207	20230719	152700	20991251700	91600	91600	91600	91600	0
208	20230719	152600	20991251700	91600	91600	91600	91600	0
209	20230719	152500	20991251700	91600	91600	91600	91600	0
210	20230719	152400	20991251700	91600	91600	91600	91600	0
211	20230719	152300	20991251700	91600	91600	91600	91600	0
212	20230719	152200	20991251700	91600	91600	91600	91600	0
213	20230719	152100	20991251700	91600	91600	91600	91600	0
214	20230719	152000	20991251700	91600	91600	91600	91600	0
215	20230719	151900	20991251700	91600	91600	91700	91500	280
216	20230719	151800	20965596200	91500	91500	91600	91500	416
217	20230719	151700	20927503100	91500	91600	91700	91500	449
218	20230719	151600	20886403600	91600	91600	91700	91500	376
219	20230719	151500	20851974600	91600	91800	91800	91500	790
220	20230719	151400	20779579700	91800	91800	91800	91700	363
221	20230719	151300	20746256700	91700	91700	91900	91700	157
222	20230719	151200	20731847900	91800	91800	91800	91700	272
223	20230719	151100	20706886600	91800	91800	91800	91700	140
224	20230719	151000	20694036200	91700	91800	91800	91700	216
225	20230719	150900	20674213700	91800	91900	91900	91700	334
226	20230719	150800	20643554400	91900	91800	91900	91800	279
227	20230719	150700	20617922200	91800	91800	91900	91800	738
228	20230719	150600	20550156700	91800	91700	91800	91600	800
229	20230719	150500	20476733300	91700	91700	91700	91600	521
230	20230719	150400	20428967100	91700	91700	91700	91600	229
231	20230719	150300	20407969600	91700	91700	91700	91600	319
232	20230719	150200	20378719900	91700	91600	91700	91600	134
233	20230719	150100	20366433400	91700	91700	91700	91600	293
234	20230719	150000	20339577800	91600	91600	91700	91600	235
235	20230719	145900	20318036200	91700	91600	91700	91500	1325
236	20230719	145800	20196638100	91600	91500	91600	91500	129
237	20230719	145700	20184823400	91600	91500	91600	91400	660
238	20230719	145600	20124418800	91500	91400	91500	91400	248
239	20230719	145500	20101732500	91500	91500	91500	91400	167
240	20230719	145400	20086456600	91500	91500	91500	91400	312
241	20230719	145300	20057924800	91400	91500	91500	91400	206
242	20230719	145200	20039084500	91500	91400	91500	91400	654
243	20230719	145100	19979298700	91400	91500	91500	91400	314
244	20230719	145000	19950581600	91500	91500	91500	91400	332
245	20230719	144900	19920220600	91500	91500	91500	91400	130
246	20230719	144800	19908329000	91500	91500	91600	91400	203
247	20230719	144700	19889756700	91500	91600	91600	91400	518
248	20230719	144600	19842367700	91600	91500	91600	91500	503
249	20230719	144500	19796312800	91600	91600	91600	91500	187
250	20230719	144400	19779190000	91600	91600	91600	91500	190
251	20230719	144300	19761792800	91600	91400	91600	91300	1008
252	20230719	144200	19669601600	91400	91500	91500	91300	308
253	20230719	144100	19641440900	91500	91400	91500	91400	869
254	20230719	144000	19562001900	91500	91500	91500	91400	168
255	20230719	143900	19546635000	91500	91500	91500	91400	180
256	20230719	143800	19530166400	91500	91500	91500	91400	348
257	20230719	143700	19498340800	91500	91500	91500	91400	153
258	20230719	143600	19484344800	91400	91500	91500	91400	188
259	20230719	143500	19467149000	91500	91500	91500	91400	343
260	20230719	143400	19435785700	91400	91500	91500	91400	123
261	20230719	143300	19424536200	91400	91400	91500	91400	467
262	20230719	143200	19381818600	91500	91500	91500	91400	513
263	20230719	143100	19334899100	91400	91500	91500	91400	310
264	20230719	143000	19306554100	91400	91500	91600	91400	127
265	20230719	142900	19294937000	91500	91500	91600	91500	251
266	20230719	142800	19271960700	91600	91500	91600	91500	298
267	20230719	142700	19244675500	91500	91500	91700	91400	226
268	20230719	142600	19223985000	91500	91500	91600	91400	1452
269	20230719	142500	19091066600	91400	91500	91500	91400	201
270	20230719	142400	19072680300	91400	91400	91600	91400	242
271	20230719	142300	19050537500	91400	91600	91600	91400	293
272	20230719	142200	19023746000	91700	91500	91700	91400	447
273	20230719	142100	18982836000	91400	91500	91500	91400	183
274	20230719	142000	18966094600	91500	91600	91600	91400	136
275	20230719	141900	18953653600	91600	91600	91600	91400	337
276	20230719	141800	18922826800	91500	91400	91600	91300	266
277	20230719	141700	18898500000	91400	91400	91500	91300	710
278	20230719	141600	18833655100	91400	91400	91400	91300	180
279	20230719	141500	18817208800	91300	91400	91500	91300	429
280	20230719	141400	18777999900	91400	91400	91500	91300	207
281	20230719	141300	18759072500	91400	91400	91400	91300	147
282	20230719	141200	18745639100	91300	91500	91500	91300	366
283	20230719	141100	18712191100	91500	91400	91500	91400	185
284	20230719	141000	18695264900	91400	91400	91500	91400	194
285	20230719	140900	18677516200	91500	91500	91500	91400	143
286	20230719	140800	18664435200	91500	91500	91500	91400	234
287	20230719	140700	18643040100	91500	91500	91500	91300	180
288	20230719	140600	18626583300	91400	91400	91500	91300	339
289	20230719	140500	18595592800	91300	91400	91400	91300	218
290	20230719	140400	18575671700	91400	91400	91400	91300	404
291	20230719	140300	18538771100	91300	91500	91600	91300	179
292	20230719	140200	18522412600	91500	91500	91600	91400	195
293	20230719	140100	18504568300	91400	91400	91500	91300	499
294	20230719	140000	18458958800	91500	91400	91500	91400	289
295	20230719	135900	18432531400	91500	91400	91500	91400	117
296	20230719	135800	18421830200	91500	91400	91500	91400	189
297	20230719	135700	18404543600	91500	91400	91500	91400	220
298	20230719	135600	18384420000	91400	91600	91600	91400	322
299	20230719	135500	18354948000	91600	91500	91600	91500	117
300	20230719	135400	18344234400	91600	91400	91600	91400	700
301	20230719	135300	18280182100	91300	91500	91500	91300	807
302	20230719	135200	18206439000	91500	91400	91600	91400	237
303	20230719	135100	18184751700	91400	91500	91500	91400	120
304	20230719	135000	18173774600	91400	91700	91700	91400	851
305	20230719	134900	18095928500	91700	91600	91700	91500	321
306	20230719	134800	18066519100	91500	91600	91600	91500	66
307	20230719	134700	18060475300	91600	91500	91600	91500	282
308	20230719	134600	18034651100	91500	91400	91600	91300	550
309	20230719	134500	17984344700	91300	91400	91400	91300	214
310	20230719	134400	17964797500	91400	91300	91400	91300	230
311	20230719	134300	17943781500	91300	91400	91500	91300	175
312	20230719	134200	17927784200	91300	91400	91500	91300	106
313	20230719	134100	17918092900	91400	91300	91400	91300	308
314	20230719	134000	17889949000	91300	91400	91400	91300	158
315	20230719	133900	17875515600	91300	91300	91400	91200	113
316	20230719	133800	17865198300	91300	91400	91400	91200	343
317	20230719	133700	17833864000	91400	91300	91400	91300	193
318	20230719	133600	17816236800	91300	91400	91400	91300	383
319	20230719	133500	17781258200	91400	91400	91400	91300	186
320	20230719	133400	17764262600	91300	91300	91400	91200	500
321	20230719	133300	17718623800	91300	91200	91300	91200	415
322	20230719	133200	17680753300	91300	91300	91300	91200	88
323	20230719	133100	17672721500	91300	91300	91300	91200	464
324	20230719	133000	17630382400	91200	91300	91300	91200	280
325	20230719	132900	17604839100	91200	91200	91300	91200	277
326	20230719	132800	17579562400	91200	91400	91400	91200	217
327	20230719	132700	17559745100	91400	91400	91400	91300	233
328	20230719	132600	17538453700	91300	91300	91400	91300	145
329	20230719	132500	17525212300	91400	91400	91400	91300	305
330	20230719	132400	17497351800	91400	91400	91400	91300	129
331	20230719	132300	17485568700	91400	91300	91400	91300	196
332	20230719	132200	17467666700	91400	91500	91500	91300	188
333	20230719	132100	17450477200	91500	91400	91500	91400	216
334	20230719	132000	17430721500	91400	91300	91500	91200	868
335	20230719	131900	17351455400	91300	91200	91300	91200	129
336	20230719	131800	17339680400	91200	91300	91300	91200	233
337	20230719	131700	17318420800	91300	91300	91300	91200	146
338	20230719	131600	17305092400	91200	91300	91500	91200	299
339	20230719	131500	17277790600	91400	91300	91400	91300	335
340	20230719	131400	17247190200	91300	91400	91500	91300	426
341	20230719	131300	17208255300	91400	91300	91400	91300	102
342	20230719	131200	17198937300	91300	91300	91400	91300	234
343	20230719	131100	17177566700	91400	91400	91400	91300	308
344	20230719	131000	17149425800	91300	91200	91400	91200	99
345	20230719	130900	17140382500	91200	91500	91500	91200	2109
346	20230719	130800	16947825900	91500	91400	91500	91400	149
347	20230719	130700	16934202100	91400	91500	91500	91400	178
348	20230719	130600	16917927800	91400	91400	91500	91300	263
349	20230719	130500	16893882900	91400	91300	91400	91300	217
350	20230719	130400	16874057900	91300	91400	91400	91300	128
351	20230719	130300	16862364500	91300	91500	91500	91300	790
352	20230719	130200	16790165100	91500	91400	91500	91400	214
353	20230719	130100	16770588300	91400	91500	91500	91400	161
354	20230719	130000	16755860900	91500	91500	91600	91400	154
355	20230719	125900	16741767700	91500	91600	91600	91500	202
356	20230719	125800	16723278100	91600	91500	91600	91500	96
357	20230719	125700	16714489900	91600	91400	91600	91400	139
358	20230719	125600	16701773300	91500	91600	91600	91300	1381
359	20230719	125500	16575403100	91600	91500	91700	91500	724
360	20230719	125400	16509056300	91600	91600	91600	91500	92
361	20230719	125300	16500631700	91500	91600	91600	91500	160
362	20230719	125200	16485980200	91500	91600	91700	91500	408
363	20230719	125100	16448621800	91700	91700	91700	91600	175
364	20230719	125000	16432578900	91700	91600	91700	91600	98
365	20230719	124900	16423595500	91700	91700	91700	91600	127
366	20230719	124800	16411954300	91600	91800	91800	91600	584
367	20230719	124700	16358397400	91800	91700	91800	91700	159
368	20230719	124600	16343804300	91800	91800	91800	91700	271
369	20230719	124500	16318945200	91800	91700	91900	91700	65
370	20230719	124400	16312978000	91800	91900	91900	91800	315
371	20230719	124300	16284045500	91800	91900	91900	91800	138
372	20230719	124200	16271365900	91800	91800	91900	91800	105
373	20230719	124100	16261720800	91800	91900	91900	91800	103
374	20230719	124000	16252256400	91900	91900	92000	91800	218
375	20230719	123900	16232230500	92000	91900	92000	91800	206
376	20230719	123800	16213294900	91800	91800	91900	91800	297
377	20230719	123700	16186024600	91900	91800	91900	91800	125
378	20230719	123600	16174541800	91700	91800	91900	91700	240
379	20230719	123500	16152505000	91900	91800	91900	91800	51
380	20230719	123400	16147818800	91800	91700	91800	91700	361
381	20230719	123300	16114682400	91700	91700	91800	91600	208
382	20230719	123200	16095603300	91700	91600	91800	91600	156
383	20230719	123100	16081301800	91700	91700	91800	91600	113
384	20230719	123000	16070938000	91800	91700	91800	91700	280
385	20230719	122900	16045244600	91800	91800	92000	91700	646
386	20230719	122800	15985906400	91800	91900	92000	91800	93
387	20230719	122700	15977358400	92000	92000	92000	91900	144
388	20230719	122600	15964116600	92000	92000	92000	91900	124
389	20230719	122500	15952714600	92000	91900	92000	91800	221
390	20230719	122400	15932395100	91800	91800	91900	91700	147
391	20230719	122300	15918891300	91800	91800	91900	91700	388
392	20230719	122200	15883287700	91800	91800	91900	91700	82
393	20230719	122100	15875762000	91800	91800	91900	91700	246
394	20230719	122000	15853168200	91800	91800	91900	91800	216
395	20230719	121900	15833333800	91800	91800	91800	91700	103
396	20230719	121800	15823880000	91800	91800	91900	91700	481
397	20230719	121700	15779754400	91800	91900	91900	91700	276
398	20230719	121600	15754430100	91900	91800	91900	91700	141
399	20230719	121500	15741479000	91800	91800	91900	91700	122
400	20230719	121400	15730280200	91700	91800	91800	91700	153
401	20230719	121300	15716240100	91800	91800	91900	91800	132
402	20230719	121200	15704112900	91900	91700	91900	91700	501
403	20230719	121100	15658122400	91700	91700	91800	91700	113
404	20230719	121000	15647754200	91700	91800	91900	91700	152
405	20230719	120900	15633797100	91800	91700	91900	91700	92
406	20230719	120800	15625346400	91800	91800	91900	91800	231
407	20230719	120700	15604130800	91900	91800	91900	91800	225
408	20230719	120600	15583461700	91900	91900	91900	91800	180
409	20230719	120500	15566932300	91900	91800	91900	91700	400
410	20230719	120400	15530209700	91800	91700	91800	91500	516
411	20230719	120300	15482926500	91800	91900	91900	91700	144
412	20230719	120200	15469696600	91900	91700	91900	91700	224
413	20230719	120100	15449139900	91700	91800	91800	91700	113
414	20230719	120000	15438772300	91700	91800	91900	91700	168
415	20230719	115900	15423352500	91800	91800	91900	91600	1164
416	20230719	115800	15316538400	91900	91900	91900	91800	286
417	20230719	115700	15290270100	91900	92000	92000	91800	141
418	20230719	115600	15277315100	91900	91900	92000	91800	239
419	20230719	115500	15255341200	91900	91900	92000	91900	140
420	20230719	115400	15242467500	91900	91900	92000	91900	191
421	20230719	115300	15224908600	91800	91800	92000	91800	194
422	20230719	115200	15207076200	91800	91800	91900	91800	133
423	20230719	115100	15194858100	91900	91900	92000	91800	221
424	20230719	115000	15174551700	91900	91900	92000	91900	230
425	20230719	114900	15153401100	92000	91900	92000	91900	428
426	20230719	114800	15114051500	91900	91800	91900	91700	143
427	20230719	114700	15100925300	91800	91900	91900	91700	181
428	20230719	114600	15084305700	91900	91900	91900	91800	175
429	20230719	114500	15068227500	91800	91800	91900	91700	191
430	20230719	114400	15050692900	91800	91700	91900	91700	545
431	20230719	114300	15000697300	91700	91900	91900	91700	275
432	20230719	114200	14975443300	91900	91900	92000	91900	173
433	20230719	114100	14959537900	91900	92000	92100	91900	383
434	20230719	114000	14924300600	92000	91900	92100	91900	375
435	20230719	113900	14889801600	91900	91900	92000	91800	163
436	20230719	113800	14874820800	91900	91800	91900	91800	1233
437	20230719	113700	14761582300	91900	91800	92000	91800	309
438	20230719	113600	14733194100	91900	92000	92100	91800	820
439	20230719	113500	14657813000	91900	91900	92100	91900	583
440	20230719	113400	14604171100	91900	91900	92000	91900	160
441	20230719	113300	14589456200	92100	92100	92200	92000	1205
442	20230719	113200	14478564300	92100	92200	92200	92100	716
443	20230719	113100	14412613200	92200	92100	92200	92000	438
444	20230719	113000	14372269000	92000	92000	92100	92000	192
445	20230719	112900	14354591100	92100	92000	92100	91900	217
446	20230719	112800	14334628800	92000	91900	92000	91800	679
447	20230719	112700	14272238200	91800	91800	91900	91800	221
448	20230719	112600	14251934200	91800	91900	91900	91700	239
449	20230719	112500	14229988600	91700	91700	91900	91700	269
450	20230719	112400	14205311100	91700	92000	92000	91700	1155
451	20230719	112300	14099220000	92000	91900	92000	91900	222
452	20230719	112200	14078803900	91900	91600	92000	91600	1097
453	20230719	112100	13978049400	91700	91500	92100	91500	886
454	20230719	112000	13896800000	91500	91400	91600	91400	628
455	20230719	111900	13839323700	91500	91300	91500	91300	513
456	20230719	111800	13792453600	91200	91200	91500	91200	1210
457	20230719	111700	13681845000	91300	91300	91400	91300	315
458	20230719	111600	13653074100	91300	91300	91400	91300	249
459	20230719	111500	13630334700	91300	91300	91400	91300	302
460	20230719	111400	13602751900	91400	91400	91400	91300	149
461	20230719	111300	13589138400	91400	91300	91400	91300	486
462	20230719	111200	13544760200	91400	91400	91400	91300	197
463	20230719	111100	13526758800	91300	91300	91400	91200	261
464	20230719	111000	13502932400	91300	91200	91300	91200	168
465	20230719	110900	13487600300	91200	91300	91300	91200	308
466	20230719	110800	13459496000	91200	91300	91300	91200	435
467	20230719	110700	13419804500	91300	91200	91300	91200	415
468	20230719	110600	13381928600	91200	91400	91500	91200	2225
469	20230719	110500	13178717800	91400	91400	91500	91400	250
470	20230719	110400	13155860100	91400	91400	91500	91400	249
471	20230719	110300	13133080900	91400	91400	91500	91400	246
472	20230719	110200	13110583800	91400	91500	91500	91400	474
473	20230719	110100	13067243800	91500	91700	91700	91400	248
474	20230719	110000	13044547000	91700	91600	91700	91500	136
475	20230719	105900	13032084800	91500	91600	91600	91500	289
476	20230719	105800	13005620000	91600	91500	91600	91400	293
477	20230719	105700	12978805600	91500	91600	91600	91500	295
478	20230719	105600	12951806600	91600	91400	91600	91400	131
479	20230719	105500	12939813000	91400	91400	91500	91400	275
480	20230719	105400	12914659000	91400	91500	91500	91400	209
481	20230719	105300	12895541400	91500	91400	91500	91400	340
482	20230719	105200	12864456800	91500	91500	91600	91500	673
483	20230719	105100	12802869900	91500	91500	91600	91500	115
484	20230719	105000	12792341500	91500	91600	91800	91500	295
485	20230719	104900	12765315600	91600	91500	91600	91500	210
486	20230719	104800	12746086700	91600	91800	91800	91500	463
487	20230719	104700	12703651800	91700	91800	91800	91700	107
488	20230719	104600	12693835400	91700	91800	91800	91600	201
489	20230719	104500	12675396200	91700	91700	91800	91600	814
490	20230719	104400	12600739700	91800	91700	91800	91700	136
491	20230719	104300	12588262700	91700	91500	91700	91500	83
492	20230719	104200	12580656400	91500	91600	91800	91500	254
493	20230719	104100	12557375300	91600	91700	91700	91300	2392
494	20230719	104000	12338573500	91600	91600	91700	91500	230
495	20230719	103900	12317506600	91600	91700	91800	91500	1374
496	20230719	103800	12191599900	91700	91800	91900	91700	253
497	20230719	103700	12168381400	91800	91900	91900	91800	343
498	20230719	103600	12136864500	91900	91700	92000	91700	338
499	20230719	103500	12105816700	91700	91600	91700	91600	124
500	20230719	103400	12094451700	91700	91700	91700	91600	795
501	20230719	103300	12021556800	91700	91800	91800	91600	146
502	20230719	103200	12008173200	91800	91600	91800	91600	300
503	20230719	103100	11980672300	91600	91700	91700	91600	659
504	20230719	103000	11920264800	91700	91900	91900	91700	858
505	20230719	102900	11841516400	91900	91900	92000	91900	371
506	20230719	102800	11807415200	92000	92000	92000	91900	190
507	20230719	102700	11789939100	92000	92000	92000	91900	361
508	20230719	102600	11756743100	91900	92200	92300	91900	846
509	20230719	102500	11678841500	92200	92200	92300	92200	99
510	20230719	102400	11669712100	92200	92000	92400	92000	3159
511	20230719	102300	11378969600	92000	92000	92100	91900	463
512	20230719	102200	11336362000	92100	92000	92100	91900	251
513	20230719	102100	11313258600	92100	92100	92100	92000	264
514	20230719	102000	11288965400	92100	92100	92200	91900	1439
515	20230719	101900	11156551900	92200	92200	92200	92100	495
516	20230719	101800	11110953000	92200	92100	92200	92100	542
517	20230719	101700	11060984500	92200	92300	92300	92100	741
518	20230719	101600	10992667800	92400	92400	92400	92200	851
519	20230719	101500	10914069600	92300	92500	92500	92300	998
520	20230719	101400	10821866100	92500	92200	92500	92200	517
521	20230719	101300	10774092400	92300	92300	92300	92200	166
522	20230719	101200	10758773600	92200	92200	92600	92200	783
523	20230719	101100	10686447900	92200	92500	92500	92100	666
524	20230719	101000	10624988800	92400	92300	92700	92200	189
525	20230719	100900	10607498600	92300	92400	92400	92300	1076
526	20230719	100800	10508144100	92400	92600	92700	92300	1699
527	20230719	100700	10350891200	92500	92600	92700	92500	339
528	20230719	100600	10319493600	92500	92900	93000	92500	1601
529	20230719	100500	10170951300	93000	92900	93000	92800	868
530	20230719	100400	10090292000	93000	93000	93000	92900	833
531	20230719	100300	10012881500	93000	92900	93000	92800	742
532	20230719	100200	9943925500	92900	93000	93100	92800	1530
533	20230719	100100	9801664200	92800	92700	92900	92700	1715
534	20230719	100000	9642461400	92700	92500	92700	92400	1127
535	20230719	095900	9538174300	92700	92300	92700	92300	1415
536	20230719	095800	9407330300	92400	92200	92400	92200	383
537	20230719	095700	9371978100	92200	92200	92300	92200	786
538	20230719	095600	9299493500	92300	91900	92300	91800	1644
539	20230719	095500	9148226900	91900	92000	92000	91900	824
540	20230719	095400	9072478600	91900	92100	92100	91800	1693
541	20230719	095300	8916699000	92100	92200	92300	92100	270
542	20230719	095200	8891813700	92200	92200	92400	92100	678
543	20230719	095100	8829283000	92200	91900	92300	91900	779
544	20230719	095000	8757473900	91900	92300	92300	91600	3407
545	20230719	094900	8443998100	92300	92600	92700	91200	5009
546	20230719	094800	7982585800	92600	92700	93300	92600	3895
547	20230719	094700	7620550400	92700	93000	93100	92700	3842
548	20230719	094600	7263485400	92800	92700	92900	92400	4146
549	20230719	094500	6879089000	92700	92500	92800	92500	1026
550	20230719	094400	6784015800	92600	92300	92700	92300	5991
551	20230719	094300	6229112600	92400	92200	92400	91900	2900
552	20230719	094200	5961560500	92200	92400	92500	92100	2954
553	20230719	094100	5689121100	92300	92500	92500	92200	2600
554	20230719	094000	5448837300	92500	92200	92600	92200	2842
555	20230719	093900	5186140900	92200	92500	92500	92100	1610
556	20230719	093800	5037495800	92400	92400	92500	92300	1024
557	20230719	093700	4942872500	92300	92200	92300	92100	1360
558	20230719	093600	4817410000	92200	92100	92300	92100	1632
559	20230719	093500	4666994400	92100	91900	92100	91900	1709
560	20230719	093400	4509657600	91900	91800	92000	91800	1269
561	20230719	093300	4393040400	91900	92100	92200	91800	719
562	20230719	093200	4326926100	92100	91700	92100	91700	2966
563	20230719	093100	4054123700	91700	91600	91700	91400	1032
564	20230719	093000	3959680700	91600	91200	91600	91200	756
565	20230719	092900	3890628800	91200	91300	91300	91200	393
566	20230719	092800	3854760000	91300	91300	91400	91300	70
567	20230719	092700	3848368800	91300	91200	91400	91200	1025
568	20230719	092600	3754818400	91200	91300	91500	91200	1088
569	20230719	092500	3655405000	91400	91400	91500	91300	76
570	20230719	092400	3648460700	91400	91600	91600	91400	548
571	20230719	092300	3598311300	91600	91500	91700	91500	348
572	20230719	092200	3566449200	91600	91500	91600	91300	249
573	20230719	092100	3543674400	91500	91800	91900	91500	374
574	20230719	092000	3509413800	91700	91500	91700	91300	1613
575	20230719	091900	3361779300	91500	91900	92000	91400	1121
576	20230719	091800	3258969600	91900	91600	91900	91500	2557
577	20230719	091700	3024593400	91600	91700	91800	91400	1192
578	20230719	091600	2915368100	91700	91100	91800	91100	2772
579	20230719	091500	2661934600	91100	91100	91200	91000	426
580	20230719	091400	2623127200	91000	91200	91200	91000	858
581	20230719	091300	2544983300	91200	91300	91400	91200	1099
582	20230719	091200	2444703500	91300	91400	91700	91300	1519
583	20230719	091100	2305852200	91500	91700	91900	91400	4548
584	20230719	091000	1889147500	91900	91200	91900	91200	2706
585	20230719	090900	1641227800	91200	91200	91300	91000	641
586	20230719	090800	1582799400	91300	91200	91300	91000	616
587	20230719	090700	1526659000	91100	91400	91400	91100	1018
588	20230719	090600	1433779500	91400	91800	91900	91400	3069
589	20230719	090500	1152614300	91900	91700	92100	91700	2398
590	20230719	090400	932315700	91700	91700	91800	91700	360
591	20230719	090300	899297900	91600	91900	91900	91400	2019
592	20230719	090200	714464200	91900	92200	92200	91700	1385
593	20230719	090100	587175200	92200	91600	92300	91600	3806
594	20230719	090000	237064800	91600	91200	91600	91100	2599