KissMeData/002380/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183500	2520053700	200000	200000	200000	200000	379
3	20230703	183400	2520053700	200000	200000	200000	200000	0
4	20230703	183300	2520053700	200000	200000	200000	200000	0
5	20230703	183200	2520053700	200000	200000	200000	200000	0
6	20230703	183100	2520053700	200000	200000	200000	200000	0
7	20230703	183000	2520053700	200000	200000	200000	200000	0
8	20230703	182900	2520053700	200000	200000	200000	200000	0
9	20230703	182800	2520053700	200000	200000	200000	200000	0
10	20230703	182700	2520053700	200000	200000	200000	200000	0
11	20230703	182600	2520053700	200000	200000	200000	200000	0
12	20230703	182500	2520053700	200000	200000	200000	200000	0
13	20230703	182400	2520053700	200000	200000	200000	200000	0
14	20230703	182300	2520053700	200000	200000	200000	200000	0
15	20230703	182200	2520053700	200000	200000	200000	200000	0
16	20230703	182100	2520053700	200000	200000	200000	200000	0
17	20230703	182000	2520053700	200000	200000	200000	200000	0
18	20230703	181900	2520053700	200000	200000	200000	200000	0
19	20230703	181800	2520053700	200000	200000	200000	200000	0
20	20230703	181700	2520053700	200000	200000	200000	200000	0
21	20230703	181600	2520053700	200000	200000	200000	200000	0
22	20230703	181500	2520053700	200000	200000	200000	200000	0
23	20230703	181400	2520053700	200000	200000	200000	200000	0
24	20230703	181300	2520053700	200000	200000	200000	200000	0
25	20230703	181200	2520053700	200000	200000	200000	200000	0
26	20230703	181100	2520053700	200000	200000	200000	200000	0
27	20230703	181000	2520053700	200000	200000	200000	200000	0
28	20230703	180900	2520053700	200000	200000	200000	200000	0
29	20230703	180800	2520053700	200000	200000	200000	200000	0
30	20230703	180700	2520053700	200000	200000	200000	200000	0
31	20230703	180600	2520053700	200000	200000	200000	200000	0
32	20230703	180500	2520053700	200000	200000	200000	200000	379
33	20230703	180400	2520053700	200000	200000	200000	200000	0
34	20230703	180300	2520053700	200000	200000	200000	200000	0
35	20230703	180200	2520053700	200000	200000	200000	200000	0
36	20230703	180100	2520053700	200000	200000	200000	200000	0
37	20230703	180000	2520053700	200000	200000	200000	200000	0
38	20230703	175900	2520053700	200000	200000	200000	200000	0
39	20230703	175800	2520053700	200000	200000	200000	200000	0
40	20230703	175700	2520053700	200000	200000	200000	200000	0
41	20230703	175600	2520053700	200000	200000	200000	200000	0
42	20230703	175500	2520053700	200000	200000	200000	200000	0
43	20230703	175400	2520053700	200000	200000	200000	200000	0
44	20230703	175300	2520053700	200000	200000	200000	200000	0
45	20230703	175200	2520053700	200000	200000	200000	200000	0
46	20230703	175100	2520053700	200000	200000	200000	200000	0
47	20230703	175000	2520053700	200000	200000	200000	200000	0
48	20230703	174900	2520053700	200000	200000	200000	200000	0
49	20230703	174800	2520053700	200000	200000	200000	200000	0
50	20230703	174700	2520053700	200000	200000	200000	200000	0
51	20230703	174600	2520053700	200000	200000	200000	200000	0
52	20230703	174500	2520053700	200000	200000	200000	200000	0
53	20230703	174400	2520053700	200000	200000	200000	200000	0
54	20230703	174300	2520053700	200000	200000	200000	200000	0
55	20230703	174200	2520053700	200000	200000	200000	200000	0
56	20230703	174100	2520053700	200000	200000	200000	200000	0
57	20230703	174000	2520053700	200000	200000	200000	200000	0
58	20230703	173900	2520053700	200000	200000	200000	200000	0
59	20230703	173800	2520053700	200000	200000	200000	200000	0
60	20230703	173700	2520053700	200000	200000	200000	200000	0
61	20230703	173600	2520053700	200000	200000	200000	200000	0
62	20230703	173500	2520053700	200000	200000	200000	200000	379
63	20230703	173400	2520053700	200000	200000	200000	200000	0
64	20230703	173300	2520053700	200000	200000	200000	200000	0
65	20230703	173200	2520053700	200000	200000	200000	200000	0
66	20230703	173100	2520053700	200000	200000	200000	200000	0
67	20230703	173000	2520053700	200000	200000	200000	200000	0
68	20230703	172900	2520053700	200000	200000	200000	200000	0
69	20230703	172800	2520053700	200000	200000	200000	200000	0
70	20230703	172700	2520053700	200000	200000	200000	200000	0
71	20230703	172600	2520053700	200000	200000	200000	200000	0
72	20230703	172500	2520053700	200000	200000	200000	200000	0
73	20230703	172400	2520053700	200000	200000	200000	200000	0
74	20230703	172300	2520053700	200000	200000	200000	200000	0
75	20230703	172200	2520053700	200000	200000	200000	200000	0
76	20230703	172100	2520053700	200000	200000	200000	200000	0
77	20230703	172000	2520053700	200000	200000	200000	200000	0
78	20230703	171900	2520053700	200000	200000	200000	200000	0
79	20230703	171800	2520053700	200000	200000	200000	200000	0
80	20230703	171700	2520053700	200000	200000	200000	200000	0
81	20230703	171600	2520053700	200000	200000	200000	200000	0
82	20230703	171500	2520053700	200000	200000	200000	200000	0
83	20230703	171400	2520053700	200000	200000	200000	200000	0
84	20230703	171300	2520053700	200000	200000	200000	200000	0
85	20230703	171200	2520053700	200000	200000	200000	200000	0
86	20230703	171100	2520053700	200000	200000	200000	200000	0
87	20230703	171000	2520053700	200000	200000	200000	200000	0
88	20230703	170900	2520053700	200000	200000	200000	200000	0
89	20230703	170800	2520053700	200000	200000	200000	200000	0
90	20230703	170700	2520053700	200000	200000	200000	200000	0
91	20230703	170600	2520053700	200000	200000	200000	200000	0
92	20230703	170500	2520053700	200000	200000	200000	200000	379
93	20230703	170400	2520053700	200000	200000	200000	200000	0
94	20230703	170300	2520053700	200000	200000	200000	200000	0
95	20230703	170200	2520053700	200000	200000	200000	200000	0
96	20230703	170100	2520053700	200000	200000	200000	200000	0
97	20230703	170000	2520053700	200000	200000	200000	200000	0
98	20230703	165900	2520053700	200000	200000	200000	200000	0
99	20230703	165800	2520053700	200000	200000	200000	200000	0
100	20230703	165700	2520053700	200000	200000	200000	200000	0
101	20230703	165600	2520053700	200000	200000	200000	200000	0
102	20230703	165500	2520053700	200000	200000	200000	200000	0
103	20230703	165400	2520053700	200000	200000	200000	200000	0
104	20230703	165300	2520053700	200000	200000	200000	200000	0
105	20230703	165200	2520053700	200000	200000	200000	200000	0
106	20230703	165100	2520053700	200000	200000	200000	200000	0
107	20230703	165000	2520053700	200000	200000	200000	200000	0
108	20230703	164900	2520053700	200000	200000	200000	200000	0
109	20230703	164800	2520053700	200000	200000	200000	200000	0
110	20230703	164700	2520053700	200000	200000	200000	200000	0
111	20230703	164600	2520053700	200000	200000	200000	200000	0
112	20230703	164500	2520053700	200000	200000	200000	200000	0
113	20230703	164400	2520053700	200000	200000	200000	200000	0
114	20230703	164300	2520053700	200000	200000	200000	200000	0
115	20230703	164200	2520053700	200000	200000	200000	200000	0
116	20230703	164100	2520053700	200000	200000	200000	200000	0
117	20230703	164000	2520053700	200000	200000	200000	200000	0
118	20230703	163900	2520053700	200000	200000	200000	200000	0
119	20230703	163800	2520053700	200000	200000	200000	200000	0
120	20230703	163700	2520053700	200000	200000	200000	200000	0
121	20230703	163600	2520053700	200000	200000	200000	200000	0
122	20230703	163500	2520053700	200000	200000	200000	200000	379
123	20230703	163400	2520053700	200000	200000	200000	200000	0
124	20230703	163300	2520053700	200000	200000	200000	200000	0
125	20230703	163200	2520053700	200000	200000	200000	200000	0
126	20230703	163100	2520053700	200000	200000	200000	200000	0
127	20230703	163000	2520053700	200000	200000	200000	200000	0
128	20230703	162900	2520053700	200000	200000	200000	200000	0
129	20230703	162800	2520053700	200000	200000	200000	200000	0
130	20230703	162700	2520053700	200000	200000	200000	200000	0
131	20230703	162600	2520053700	200000	200000	200000	200000	0
132	20230703	162500	2520053700	200000	200000	200000	200000	0
133	20230703	162400	2520053700	200000	200000	200000	200000	0
134	20230703	162300	2520053700	200000	200000	200000	200000	0
135	20230703	162200	2520053700	200000	200000	200000	200000	0
136	20230703	162100	2520053700	200000	200000	200000	200000	0
137	20230703	162000	2520053700	200000	200000	200000	200000	0
138	20230703	161900	2520053700	200000	200000	200000	200000	0
139	20230703	161800	2520053700	200000	200000	200000	200000	0
140	20230703	161700	2520053700	200000	200000	200000	200000	0
141	20230703	161600	2520053700	200000	200000	200000	200000	0
142	20230703	161500	2520053700	200000	200000	200000	200000	0
143	20230703	161400	2520053700	200000	200000	200000	200000	0
144	20230703	161300	2520053700	200000	200000	200000	200000	0
145	20230703	161200	2520053700	200000	200000	200000	200000	0
146	20230703	161100	2520053700	200000	200000	200000	200000	0
147	20230703	161000	2520053700	200000	200000	200000	200000	0
148	20230703	160900	2520053700	200000	200000	200000	200000	0
149	20230703	160800	2520053700	200000	200000	200000	200000	0
150	20230703	160700	2520053700	200000	200000	200000	200000	0
151	20230703	160600	2520053700	200000	200000	200000	200000	0
152	20230703	160500	2520053700	200000	200000	200000	200000	379
153	20230703	160400	2520053700	200000	200000	200000	200000	0
154	20230703	160300	2520053700	200000	200000	200000	200000	0
155	20230703	160200	2520053700	200000	200000	200000	200000	0
156	20230703	160100	2520053700	200000	200000	200000	200000	0
157	20230703	160000	2520053700	200000	200000	200000	200000	0
158	20230703	155900	2520053700	200000	200000	200000	200000	0
159	20230703	155800	2520053700	200000	200000	200000	200000	0
160	20230703	155700	2520053700	200000	200000	200000	200000	0
161	20230703	155600	2520053700	200000	200000	200000	200000	0
162	20230703	155500	2520053700	200000	200000	200000	200000	0
163	20230703	155400	2520053700	200000	200000	200000	200000	0
164	20230703	155300	2520053700	200000	200000	200000	200000	0
165	20230703	155200	2520053700	200000	200000	200000	200000	0
166	20230703	155100	2520053700	200000	200000	200000	200000	0
167	20230703	155000	2520053700	200000	200000	200000	200000	0
168	20230703	154900	2520053700	200000	200000	200000	200000	0
169	20230703	154800	2520053700	200000	200000	200000	200000	0
170	20230703	154700	2520053700	200000	200000	200000	200000	0
171	20230703	154600	2520053700	200000	200000	200000	200000	0
172	20230703	154500	2520053700	200000	200000	200000	200000	0
173	20230703	154400	2520053700	200000	200000	200000	200000	0
174	20230703	154300	2520053700	200000	200000	200000	200000	0
175	20230703	154200	2520053700	200000	200000	200000	200000	0
176	20230703	154100	2520053700	200000	200000	200000	200000	0
177	20230703	154000	2520053700	200000	200000	200000	200000	0
178	20230703	153900	2520053700	200000	200000	200000	200000	0
179	20230703	153800	2520053700	200000	200000	200000	200000	0
180	20230703	153700	2520053700	200000	200000	200000	200000	0
181	20230703	153600	2520053700	200000	200000	200000	200000	0
182	20230703	153500	2520053700	200000	200000	200000	200000	379
183	20230703	153400	2520053700	200000	200000	200000	200000	0
184	20230703	153300	2520053700	200000	200000	200000	200000	0
185	20230703	153200	2520053700	200000	200000	200000	200000	0
186	20230703	153100	2520053700	200000	200000	200000	200000	0
187	20230703	153000	2520053700	200000	200000	200000	200000	379
188	20230703	152900	2444253700	199700	199700	199700	199700	0
189	20230703	152800	2444253700	199700	199700	199700	199700	0
190	20230703	152700	2444253700	199700	199700	199700	199700	0
191	20230703	152600	2444253700	199700	199700	199700	199700	0
192	20230703	152500	2444253700	199700	199700	199700	199700	0
193	20230703	152400	2444253700	199700	199700	199700	199700	0
194	20230703	152300	2444253700	199700	199700	199700	199700	0
195	20230703	152200	2444253700	199700	199700	199700	199700	0
196	20230703	152100	2444253700	199700	199700	199700	199700	0
197	20230703	152000	2444253700	199700	199700	199700	199700	0
198	20230703	151900	2444253700	199700	199600	199900	199600	37
199	20230703	151800	2436864800	199600	199600	199700	199500	29
200	20230703	151700	2431076500	199600	199900	200000	199600	331
201	20230703	151600	2364945300	199900	199900	200000	199800	46
202	20230703	151500	2355748800	199900	199700	200500	199700	70
203	20230703	151400	2341760000	199800	199600	200500	199600	133
204	20230703	151300	2315176800	199600	199600	199900	199500	151
205	20230703	151200	2285022300	199500	199600	199600	199500	55
206	20230703	151100	2274047200	199500	199500	199600	199500	47
207	20230703	151000	2264668400	199500	199500	199600	199500	51
208	20230703	150900	2254493500	199500	199600	199600	199500	20
209	20230703	150800	2250502800	199500	199500	199600	199500	102
210	20230703	150700	2230153600	199500	199600	199600	199500	12
211	20230703	150600	2227759400	199500	199500	199600	199500	47
212	20230703	150500	2218382300	199600	199500	199600	199500	13
213	20230703	150400	2215788500	199500	199600	199600	199500	21
214	20230703	150300	2211598700	199600	199500	199600	199500	30
215	20230703	150200	2205613300	199500	199500	199600	199500	20
216	20230703	150100	2201623000	199500	199600	199600	199500	11
217	20230703	150000	2199428300	199500	199600	199700	199500	32
218	20230703	145900	2193042500	199600	199600	199700	199600	26
219	20230703	145800	2187852700	199600	199700	199700	199600	10
220	20230703	145700	2185856400	199600	200000	200000	199600	21
221	20230703	145600	2181659400	199900	199900	199900	199800	107
222	20230703	145500	2160270300	199800	199800	199900	199800	18
223	20230703	145400	2156673500	199800	199800	199900	199800	14
224	20230703	145300	2153876100	199900	199600	199900	199500	27
225	20230703	145200	2148486700	199900	200000	200000	199500	27
226	20230703	145100	2143092000	200000	199500	200000	199500	129
227	20230703	145000	2117341100	199600	199600	199600	199500	29
228	20230703	144900	2111555200	199500	199500	199600	199500	14
229	20230703	144800	2108762000	199500	199500	199600	199500	11
230	20230703	144700	2106567300	199500	199500	199600	199500	17
231	20230703	144600	2103175100	199500	199600	199600	199500	23
232	20230703	144500	2098586500	199600	199400	199600	199300	144
233	20230703	144400	2069872600	199400	199400	199500	199400	54
234	20230703	144300	2059104700	199400	199400	199500	199400	26
235	20230703	144200	2053919900	199400	199500	199600	199400	29
236	20230703	144100	2048134300	199600	199500	199600	199500	10
237	20230703	144000	2046138900	199500	199500	199600	199500	49
238	20230703	143900	2036363200	199500	199500	199600	199500	38
239	20230703	143800	2028781600	199500	199500	199600	199500	18
240	20230703	143700	2025190300	199500	199500	199600	199500	18
241	20230703	143600	2021599100	199500	199700	199700	199500	76
242	20230703	143500	2006428800	199700	199800	199800	199700	49
243	20230703	143400	1996643100	199700	199700	199700	199700	27
244	20230703	143300	1991251200	199800	199700	199800	199700	33
245	20230703	143200	1984660900	199700	199700	199800	199700	26
246	20230703	143100	1979468200	199700	199700	199800	199700	24
247	20230703	143000	1974674600	199800	199800	199800	199700	45
248	20230703	142900	1965686100	199800	199800	199900	199800	38
249	20230703	142800	1958093500	199800	199800	199900	199800	31
250	20230703	142700	1951899400	199900	199800	199900	199800	19
251	20230703	142600	1948102900	199800	199800	199900	199800	36
252	20230703	142500	1940909900	199800	199900	199900	199800	28
253	20230703	142400	1935314900	199800	199800	199800	199800	44
254	20230703	142300	1926523700	199900	199800	199900	199800	40
255	20230703	142200	1918531500	199900	199800	199900	199800	19
256	20230703	142100	1914734800	199800	199800	199900	199800	19
257	20230703	142000	1910938500	199800	199800	199900	199800	23
258	20230703	141900	1906342900	199900	199800	199900	199800	31
259	20230703	141800	1900148600	199800	199800	199900	199800	32
260	20230703	141700	1893754800	199800	199800	199900	199800	22
261	20230703	141600	1889358900	199800	199800	199900	199800	34
262	20230703	141500	1882565000	199800	199900	200000	199800	97
263	20230703	141400	1863174800	199900	200000	200000	199900	35
264	20230703	141300	1856178000	200000	200000	200000	199900	63
265	20230703	141200	1843582000	200000	199900	200000	199900	226
266	20230703	141100	1798382800	200000	200000	200000	199900	11
267	20230703	141000	1796183500	200000	200500	201000	200000	559
268	20230703	140900	1684224000	200500	200500	201000	200500	24
269	20230703	140800	1679410000	200500	201000	201000	200500	6
270	20230703	140700	1678206000	200500	200500	201000	200500	16
271	20230703	140600	1674997000	201000	201000	201000	200500	26
272	20230703	140500	1669780000	200500	200500	201000	200500	10
273	20230703	140400	1667774500	200500	201000	201000	200500	6
274	20230703	140300	1666570500	201000	201000	201000	200500	23
275	20230703	140200	1661956500	200500	200500	200500	200500	5
276	20230703	140100	1660954000	201000	201000	201000	200500	6
277	20230703	140000	1659748500	201000	201000	201000	200500	7
278	20230703	135900	1658343000	200500	201000	201000	200500	15
279	20230703	135800	1655335000	201000	201000	201000	201000	3
280	20230703	135700	1654732000	200500	201000	201000	200500	8
281	20230703	135600	1653126500	200500	201000	201000	200500	16
282	20230703	135500	1649917500	201000	201000	201000	201000	4
283	20230703	135400	1649113500	201000	201000	201000	200500	6
284	20230703	135300	1647909000	200500	201000	201000	200500	16
285	20230703	135200	1644700000	201000	200500	201000	200500	13
286	20230703	135100	1642090500	201000	200500	201000	200500	8
287	20230703	135000	1640483500	201000	200500	201000	200500	5
288	20230703	134900	1639479500	201000	200500	201000	200500	20
289	20230703	134800	1635468000	201000	200500	201000	200500	26
290	20230703	134700	1630254000	200500	201000	201000	200500	7
291	20230703	134600	1628848500	200500	200500	201000	200500	19
292	20230703	134500	1625038000	201000	200500	201000	200500	5
293	20230703	134400	1624034000	201000	201000	201000	201000	8
294	20230703	134300	1622426000	200500	201000	201000	200500	9
295	20230703	134200	1620621000	200500	201000	201000	200500	27
296	20230703	134100	1615205000	201000	201000	201000	201000	2
297	20230703	134000	1614803000	201000	201000	201000	201000	7
298	20230703	133900	1613396000	201000	200500	201000	200500	19
299	20230703	133800	1609585500	201000	201000	201000	200500	7
300	20230703	133700	1608179000	201000	200500	201000	200500	14
301	20230703	133600	1605371500	201000	200500	201000	200500	71
302	20230703	133500	1591121000	200500	201000	201000	200500	25
303	20230703	133400	1586101000	200500	201000	201000	200500	7
304	20230703	133300	1584696500	200500	201000	201000	200500	6
305	20230703	133200	1583492000	200500	201000	201000	200500	15
306	20230703	133100	1580484000	201000	200500	201000	200500	5
307	20230703	133000	1579479500	201000	201000	201000	201000	7
308	20230703	132900	1578072500	201000	201000	201000	200500	80
309	20230703	132800	1562026000	200500	201000	201000	200500	14
310	20230703	132700	1559217000	201000	201000	201000	200500	10
311	20230703	132600	1557210000	201000	201000	201000	200500	29
312	20230703	132500	1551391000	201000	201000	201000	201000	2
313	20230703	132400	1550989000	200500	200500	200500	200500	10
314	20230703	132300	1548984000	200500	201000	201000	200500	6
315	20230703	132200	1547778500	200500	201000	201000	200500	18
316	20230703	132100	1544168500	201000	201000	201000	201000	11
317	20230703	132000	1541957500	201000	201000	201000	201000	8
318	20230703	131900	1540349500	200500	200500	201000	200500	17
319	20230703	131800	1536940500	201000	201000	201000	201000	3
320	20230703	131700	1536337500	201000	201000	201000	201000	1
321	20230703	131600	1536136500	201000	200500	201000	200500	20
322	20230703	131500	1532123500	201000	201000	201000	200500	11
323	20230703	131400	1529913500	200500	201000	201000	200500	10
324	20230703	131300	1527908000	201000	201000	201000	201000	3
325	20230703	131200	1527305000	200500	201000	201000	200500	16
326	20230703	131100	1524096500	200500	201000	201000	200500	4
327	20230703	131000	1523293500	200500	201000	201000	200500	10
328	20230703	130900	1521284500	201000	200500	201000	200500	21
329	20230703	130800	1517070500	201000	201000	201000	201000	2
330	20230703	130700	1516668500	200500	200500	200500	200500	4
331	20230703	130600	1515866500	201000	201000	201000	200500	17
332	20230703	130500	1512456500	201000	201000	201000	201000	1
333	20230703	130400	1512255500	201000	201000	201000	200500	9
334	20230703	130300	1510450000	201000	201000	201000	200500	22
335	20230703	130200	1506033000	200500	200500	200500	200500	17
336	20230703	130100	1502624500	200500	201000	201000	200500	2
337	20230703	130000	1502223000	201000	200500	201000	200500	8
338	20230703	125900	1500617000	200500	200500	201000	200500	16
339	20230703	125800	1497408500	200500	201000	201000	200500	7
340	20230703	125700	1496003000	201000	200500	201000	200500	8
341	20230703	125600	1494398000	200500	201000	201000	200500	3
342	20230703	125500	1493795500	200500	200500	201000	200500	16
343	20230703	125400	1490587000	201000	200500	201000	200500	2
344	20230703	125300	1490185500	201000	200500	201000	200500	7
345	20230703	125200	1488780000	201000	201000	201000	200500	16
346	20230703	125100	1485571000	201000	200500	201000	200500	11
347	20230703	125000	1483365000	200500	201000	201000	200500	5
348	20230703	124900	1482360500	201000	200500	201000	200500	26
349	20230703	124800	1477144500	201000	201000	201000	201000	22
350	20230703	124700	1472722500	201000	201000	201000	201000	1
351	20230703	124600	1472521500	201000	200500	201000	200500	3
352	20230703	124500	1471919500	201000	200500	201000	200500	16
353	20230703	124400	1468711000	200500	200500	201000	200500	8
354	20230703	124300	1467105500	200500	200500	200500	200500	1
355	20230703	124200	1466905000	200500	201000	201000	200500	48
356	20230703	124100	1457278500	201000	200500	201000	200500	55
357	20230703	124000	1446240000	201000	200500	201000	200500	2
358	20230703	123900	1445838500	200500	201000	201000	200500	16
359	20230703	123800	1442630000	201000	200500	201000	200500	2
360	20230703	123700	1442228500	200500	201000	201000	200500	4
361	20230703	123600	1441425500	201000	201000	201000	201000	8
362	20230703	123500	1439817500	201000	200500	201000	200500	20
363	20230703	123400	1435806500	200500	201000	201000	200500	6
364	20230703	123300	1434603000	200500	201000	201000	200500	19
365	20230703	123200	1430789000	200500	201000	201000	200500	22
366	20230703	123100	1426377000	200500	201000	201000	200500	5
367	20230703	123000	1425373500	201000	200500	201000	200500	4
368	20230703	122900	1424570500	200500	200500	200500	200500	14
369	20230703	122800	1421763500	201000	201000	201000	201000	2
370	20230703	122700	1421361500	200500	201000	201000	200500	8
371	20230703	122600	1419754500	200500	200500	200500	200500	1
372	20230703	122500	1419554000	200500	201000	201000	200500	17
373	20230703	122400	1416145000	201000	200500	201000	200500	12
374	20230703	122300	1413735500	201000	201000	201000	200500	8
375	20230703	122200	1412129500	201000	201000	201000	200500	42
376	20230703	122100	1403707000	201000	201000	201000	201000	0
377	20230703	122000	1403707000	201000	201000	201000	201000	1
378	20230703	121900	1403506000	201000	200500	201000	200500	17
379	20230703	121800	1400096000	200500	201000	201000	200500	2
380	20230703	121700	1399694500	200500	200500	201000	200500	11
381	20230703	121600	1397486500	201000	201000	201000	200500	9
382	20230703	121500	1395678000	200500	200500	201000	200500	17
383	20230703	121400	1392269000	201000	201000	201000	201000	3
384	20230703	121300	1391666000	201000	201000	201000	201000	2
385	20230703	121200	1391264000	200500	200500	200500	200500	20
386	20230703	121100	1387254000	201000	201000	201000	200500	4
387	20230703	121000	1386450500	201000	201000	201000	201000	1
388	20230703	120900	1386249500	200500	200500	200500	200500	0
389	20230703	120800	1386249500	200500	200500	201000	200500	18
390	20230703	120700	1382639500	200500	200500	201000	200500	11
391	20230703	120600	1380431000	200500	201000	201000	200500	2
392	20230703	120500	1380029500	201000	200500	201000	200500	18
393	20230703	120400	1376420000	201000	201000	201000	201000	1
394	20230703	120300	1376219000	200500	201000	201000	200500	5
395	20230703	120200	1375214500	201000	200500	201000	200500	17
396	20230703	120100	1371805500	200500	201000	201000	200500	6
397	20230703	120000	1370601500	201000	201000	201000	201000	4
398	20230703	115900	1369797500	201000	201000	201000	201000	1
399	20230703	115800	1369596500	200500	201000	201000	200500	15
400	20230703	115700	1366588500	201000	201000	201000	201000	1
401	20230703	115600	1366387500	201000	201000	201000	201000	2
402	20230703	115500	1365985500	200500	200500	200500	200500	14
403	20230703	115400	1363178500	201000	200500	201000	200500	12
404	20230703	115300	1360771500	200500	201000	201000	200500	3
405	20230703	115200	1360169000	200500	201000	201000	200500	17
406	20230703	115100	1356760000	201000	200500	201000	200500	5
407	20230703	115000	1355757000	201000	201000	201000	201000	4
408	20230703	114900	1354953000	201000	201000	201000	200500	7
409	20230703	114800	1353548000	200500	200500	200500	200500	15
410	20230703	114700	1350540500	201000	200500	201000	200500	36
411	20230703	114600	1343322000	201000	201000	201000	201000	3
412	20230703	114500	1342719000	200500	200500	200500	200500	15
413	20230703	114400	1339711500	201000	201000	201000	201000	1
414	20230703	114300	1339510500	200500	201000	201000	200500	14
415	20230703	114200	1336701500	201000	200500	201000	200500	15
416	20230703	114100	1333693500	201000	201000	201000	201000	27
417	20230703	114000	1328266500	201000	201000	201000	201000	0
418	20230703	113900	1328266500	201000	200500	201000	200500	6
419	20230703	113800	1327062500	200500	200500	201000	200500	17
420	20230703	113700	1323653500	201000	201000	201000	201000	21
421	20230703	113600	1319432500	200500	201000	201000	200500	2
422	20230703	113500	1319031000	201000	200500	201000	200500	16
423	20230703	113400	1315822000	201000	201000	201000	201000	1
424	20230703	113300	1315621000	200500	200500	200500	200500	98
425	20230703	113200	1295972000	201000	200500	201000	200500	38
426	20230703	113100	1288351500	200500	200500	200500	200500	3
427	20230703	113000	1287750000	201000	200500	201000	200500	8
428	20230703	112900	1286145000	201000	201000	201000	201000	2
429	20230703	112800	1285743000	200500	200500	200500	200500	29
430	20230703	112700	1279928500	201000	201000	201000	201000	3
431	20230703	112600	1279325500	201000	201000	201000	201000	1
432	20230703	112500	1279124500	201000	200500	201000	200500	16
433	20230703	112400	1275916000	201000	200500	201000	200500	3
434	20230703	112300	1275314000	201000	200500	201000	200500	5
435	20230703	112200	1274311000	201000	200500	201000	200500	3
436	20230703	112100	1273708500	201000	201000	201000	200500	119
437	20230703	112000	1249847500	201000	200500	201000	200500	9
438	20230703	111900	1248042500	200500	201000	201000	200500	9
439	20230703	111800	1246237000	201000	200500	201000	200500	55
440	20230703	111700	1235207000	201000	201000	201000	201000	1
441	20230703	111600	1235006000	201000	200500	201000	200500	6
442	20230703	111500	1233800500	201000	200500	201000	200500	8
443	20230703	111400	1232193500	201000	201000	201000	201000	0
444	20230703	111300	1232193500	201000	200500	201000	200500	6
445	20230703	111200	1230989500	201000	201000	201000	201000	7
446	20230703	111100	1229582500	201000	201000	201000	201000	1
447	20230703	111000	1229381500	200500	201000	201000	200500	9
448	20230703	110900	1227573000	201000	201000	201000	201000	1
449	20230703	110800	1227372000	201000	201000	201000	201000	2
450	20230703	110700	1226970000	201000	200500	201000	200500	6
451	20230703	110600	1225765500	201000	201000	201000	201000	6
452	20230703	110500	1224559500	201000	201000	201000	201000	3
453	20230703	110400	1223956500	200500	200500	200500	200500	103
454	20230703	110300	1203305000	200500	200500	201000	200500	4
455	20230703	110200	1202502000	201000	201000	201000	201000	1
456	20230703	110100	1202301000	201000	200500	201000	200500	15
457	20230703	110000	1199293000	201000	201000	201500	201000	100
458	20230703	105900	1179192500	201000	201000	201000	201000	58
459	20230703	105800	1167534500	201500	201000	201500	201000	3
460	20230703	105700	1166930500	201500	201500	201500	201500	0
461	20230703	105600	1166930500	201500	201500	202000	201500	478
462	20230703	105500	1070613000	201500	201500	202000	201500	24
463	20230703	105400	1065776500	202000	202000	202000	202000	3
464	20230703	105300	1065170500	201500	202000	202000	201500	18
465	20230703	105200	1061537000	202000	202000	202000	202000	6
466	20230703	105100	1060325000	202000	202000	202000	202000	2
467	20230703	105000	1059921000	201500	201500	201500	201500	1
468	20230703	104900	1059719500	202000	202000	202000	202000	1
469	20230703	104800	1059517500	202000	202000	202000	202000	4
470	20230703	104700	1058709500	201500	202000	202000	201500	32
471	20230703	104600	1052247000	201500	202000	202000	201500	5
472	20230703	104500	1051239000	201500	201500	202000	201500	9
473	20230703	104400	1049425000	202000	202000	202000	201500	45
474	20230703	104300	1040356000	202000	202000	202000	202000	1
475	20230703	104200	1040154000	202000	202000	202000	201500	4
476	20230703	104100	1039346500	202000	201500	202000	201500	283
477	20230703	104000	982321500	201500	201500	201500	201500	3
478	20230703	103900	981717000	201000	201500	201500	201000	62
479	20230703	103800	969242500	201500	201500	201500	201500	64
480	20230703	103700	956346500	201500	201500	201500	201500	1
481	20230703	103600	956145000	201500	201000	201500	201000	753
482	20230703	103500	804762000	201000	201000	201000	201000	2
483	20230703	103400	804360000	201000	201000	201000	201000	1
484	20230703	103300	804159000	200500	200500	201000	200500	6
485	20230703	103200	802955500	201000	201000	201000	201000	11
486	20230703	103100	800744500	201000	201000	201000	200500	52
487	20230703	103000	790317500	200500	200500	200500	200500	33
488	20230703	102900	783701000	200500	200500	200500	200500	26
489	20230703	102800	778488000	200500	201000	201000	200500	6
490	20230703	102700	777284500	200500	201000	201000	200500	18
491	20230703	102600	773675000	201000	200500	201000	200500	3
492	20230703	102500	773073000	200500	201000	201000	200500	3
493	20230703	102400	772471000	200500	200500	200500	200500	3
494	20230703	102300	771869500	201000	200500	201000	200500	64
495	20230703	102200	759025000	200500	201000	201000	200500	9
496	20230703	102100	757217000	200500	200500	201000	200500	25
497	20230703	102000	752204000	200500	200500	200500	200500	0
498	20230703	101900	752204000	200500	200500	200500	200500	0
499	20230703	101800	752204000	200500	201000	201000	200500	5
500	20230703	101700	751200000	200500	200500	200500	200500	0
501	20230703	101600	751200000	200500	200500	201000	200500	8
502	20230703	101500	749594500	200500	200500	200500	200500	1
503	20230703	101400	749394000	201000	201000	201000	200500	14
504	20230703	101300	746582500	200500	200500	200500	200500	13
505	20230703	101200	743976000	200500	201000	201000	200500	6
506	20230703	101100	742772000	201000	201000	201000	201000	1
507	20230703	101000	742571000	200500	200500	200500	200500	25
508	20230703	100900	737558500	200500	200500	200500	200500	0
509	20230703	100800	737558500	200500	201000	201000	200500	12
510	20230703	100700	735148500	201000	201000	201000	201000	6
511	20230703	100600	733942500	201000	201000	201000	201000	5
512	20230703	100500	732937500	200500	200500	200500	200500	4
513	20230703	100400	732135500	201000	201000	201000	200500	14
514	20230703	100300	729327000	201000	201000	201000	201000	1
515	20230703	100200	729126000	201000	201000	201000	201000	1
516	20230703	100100	728925000	201000	200500	201000	200500	14
517	20230703	100000	726114500	201000	200500	201000	200500	6
518	20230703	095900	724910500	201000	200500	201000	200500	40
519	20230703	095800	716888000	200500	200500	200500	200500	71
520	20230703	095700	702652500	200500	201000	201000	200500	2
521	20230703	095600	702251000	200500	200500	200500	200500	0
522	20230703	095500	702251000	200500	200500	200500	200500	101
523	20230703	095400	682000500	200500	201000	201000	200500	12
524	20230703	095300	679594000	200500	200000	200500	200000	232
525	20230703	095200	633088000	200500	200500	200500	200500	0
526	20230703	095100	633088000	200500	201000	201000	200500	406
527	20230703	095000	551684500	200500	200500	201000	200500	31
528	20230703	094900	545468500	201000	200500	201000	200500	57
529	20230703	094800	534027000	200500	201000	201000	200500	42
530	20230703	094700	525600000	201000	201000	201000	201000	1
531	20230703	094600	525399000	201000	200500	201000	200500	16
532	20230703	094500	522190500	201000	201000	201000	201000	0
533	20230703	094400	522190500	201000	201000	201000	201000	1
534	20230703	094300	521989500	201000	201000	201000	201000	3
535	20230703	094200	521386500	201000	201000	201000	201000	0
536	20230703	094100	521386500	201000	200500	201000	200500	18
537	20230703	094000	517776000	200500	200500	200500	200500	30
538	20230703	093900	511761000	200500	200500	200500	200500	0
539	20230703	093800	511761000	200500	200500	200500	200000	34
540	20230703	093700	504949000	200500	200500	200500	200500	11
541	20230703	093600	502743500	200500	200000	200500	200000	142
542	20230703	093500	474273000	200000	200500	200500	200000	18
543	20230703	093400	470672000	200000	200500	200500	200000	17
544	20230703	093300	467271000	200000	199700	200500	199700	245
545	20230703	093200	418293800	199800	199800	199800	199800	49
546	20230703	093100	408503600	199800	199700	199800	199700	14
547	20230703	093000	405707000	199700	199700	199800	199700	116
548	20230703	092900	382539200	199700	199300	199700	199300	403
549	20230703	092800	302131000	199200	199200	199300	199200	62
550	20230703	092700	289775200	199300	199100	199300	199100	2
551	20230703	092600	289376800	199200	199100	199200	199100	52
552	20230703	092500	279021500	199000	198900	199000	198900	123
553	20230703	092400	254551400	198900	198900	198900	198900	19
554	20230703	092300	250772300	198800	198900	198900	198800	47
555	20230703	092200	241424500	199000	198500	199000	198500	164
556	20230703	092100	208817100	198500	198500	198500	198500	4
557	20230703	092000	208023100	198700	198500	198700	198500	7
558	20230703	091900	206633400	198500	198500	198500	198500	0
559	20230703	091800	206633400	198500	198700	198700	198500	9
560	20230703	091700	204846100	198700	198600	198700	198600	26
561	20230703	091600	199681400	198500	198600	198600	198500	18
562	20230703	091500	196107000	198700	198700	198700	198700	29
563	20230703	091400	190344700	198700	198800	198800	198700	33
564	20230703	091300	183785600	198800	198600	198800	198600	26
565	20230703	091200	178620900	198600	198700	198800	198600	30
566	20230703	091100	172658100	198800	198800	198800	198800	31
567	20230703	091000	166495300	198800	198900	198900	198800	33
568	20230703	090900	159934800	198500	198800	198900	198500	116
569	20230703	090800	136866300	198800	198900	198900	198800	16
570	20230703	090700	133685100	199000	198400	199000	198400	221
571	20230703	090600	89774700	198500	198300	198600	198300	150
572	20230703	090500	60006700	198300	198300	198300	198200	39
573	20230703	090400	52274500	198300	198300	198300	197500	41
574	20230703	090300	44154100	198300	197400	198300	197400	26
575	20230703	090200	39004600	198000	197200	198000	197100	12
576	20230703	090100	36636000	197100	197400	197500	196900	99
577	20230703	090000	17125000	196900	196600	198000	196600	87