KissMeData/002380/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183600	8356617900	189500	189500	189500	189500	1532
3	20230707	183500	8356617900	189500	189500	189500	189500	0
4	20230707	183400	8356617900	189500	189500	189500	189500	0
5	20230707	183300	8356617900	189500	189500	189500	189500	0
6	20230707	183200	8356617900	189500	189500	189500	189500	0
7	20230707	183100	8356617900	189500	189500	189500	189500	0
8	20230707	183000	8356617900	189500	189500	189500	189500	0
9	20230707	182900	8356617900	189500	189500	189500	189500	0
10	20230707	182800	8356617900	189500	189500	189500	189500	0
11	20230707	182700	8356617900	189500	189500	189500	189500	0
12	20230707	182600	8356617900	189500	189500	189500	189500	0
13	20230707	182500	8356617900	189500	189500	189500	189500	0
14	20230707	182400	8356617900	189500	189500	189500	189500	0
15	20230707	182300	8356617900	189500	189500	189500	189500	0
16	20230707	182200	8356617900	189500	189500	189500	189500	0
17	20230707	182100	8356617900	189500	189500	189500	189500	0
18	20230707	182000	8356617900	189500	189500	189500	189500	0
19	20230707	181900	8356617900	189500	189500	189500	189500	0
20	20230707	181800	8356617900	189500	189500	189500	189500	0
21	20230707	181700	8356617900	189500	189500	189500	189500	0
22	20230707	181600	8356617900	189500	189500	189500	189500	0
23	20230707	181500	8356617900	189500	189500	189500	189500	0
24	20230707	181400	8356617900	189500	189500	189500	189500	0
25	20230707	181300	8356617900	189500	189500	189500	189500	0
26	20230707	181200	8356617900	189500	189500	189500	189500	0
27	20230707	181100	8356617900	189500	189500	189500	189500	0
28	20230707	181000	8356617900	189500	189500	189500	189500	0
29	20230707	180900	8356617900	189500	189500	189500	189500	0
30	20230707	180800	8356617900	189500	189500	189500	189500	0
31	20230707	180700	8356617900	189500	189500	189500	189500	0
32	20230707	180600	8356617900	189500	189500	189500	189500	1532
33	20230707	180500	8356617900	189500	189500	189500	189500	0
34	20230707	180400	8356617900	189500	189500	189500	189500	0
35	20230707	180300	8356617900	189500	189500	189500	189500	0
36	20230707	180200	8356617900	189500	189500	189500	189500	0
37	20230707	180100	8356617900	189500	189500	189500	189500	0
38	20230707	180000	8356617900	189500	189500	189500	189500	0
39	20230707	175900	8356617900	189500	189500	189500	189500	0
40	20230707	175800	8356617900	189500	189500	189500	189500	0
41	20230707	175700	8356617900	189500	189500	189500	189500	0
42	20230707	175600	8356617900	189500	189500	189500	189500	0
43	20230707	175500	8356617900	189500	189500	189500	189500	0
44	20230707	175400	8356617900	189500	189500	189500	189500	0
45	20230707	175300	8356617900	189500	189500	189500	189500	0
46	20230707	175200	8356617900	189500	189500	189500	189500	0
47	20230707	175100	8356617900	189500	189500	189500	189500	0
48	20230707	175000	8356617900	189500	189500	189500	189500	0
49	20230707	174900	8356617900	189500	189500	189500	189500	0
50	20230707	174800	8356617900	189500	189500	189500	189500	0
51	20230707	174700	8356617900	189500	189500	189500	189500	0
52	20230707	174600	8356617900	189500	189500	189500	189500	0
53	20230707	174500	8356617900	189500	189500	189500	189500	0
54	20230707	174400	8356617900	189500	189500	189500	189500	0
55	20230707	174300	8356617900	189500	189500	189500	189500	0
56	20230707	174200	8356617900	189500	189500	189500	189500	0
57	20230707	174100	8356617900	189500	189500	189500	189500	0
58	20230707	174000	8356617900	189500	189500	189500	189500	0
59	20230707	173900	8356617900	189500	189500	189500	189500	0
60	20230707	173800	8356617900	189500	189500	189500	189500	0
61	20230707	173700	8356617900	189500	189500	189500	189500	0
62	20230707	173600	8356617900	189500	189500	189500	189500	1532
63	20230707	173500	8356617900	189500	189500	189500	189500	0
64	20230707	173400	8356617900	189500	189500	189500	189500	0
65	20230707	173300	8356617900	189500	189500	189500	189500	0
66	20230707	173200	8356617900	189500	189500	189500	189500	0
67	20230707	173100	8356617900	189500	189500	189500	189500	0
68	20230707	173000	8356617900	189500	189500	189500	189500	0
69	20230707	172900	8356617900	189500	189500	189500	189500	0
70	20230707	172800	8356617900	189500	189500	189500	189500	0
71	20230707	172700	8356617900	189500	189500	189500	189500	0
72	20230707	172600	8356617900	189500	189500	189500	189500	0
73	20230707	172500	8356617900	189500	189500	189500	189500	0
74	20230707	172400	8356617900	189500	189500	189500	189500	0
75	20230707	172300	8356617900	189500	189500	189500	189500	0
76	20230707	172200	8356617900	189500	189500	189500	189500	0
77	20230707	172100	8356617900	189500	189500	189500	189500	0
78	20230707	172000	8356617900	189500	189500	189500	189500	0
79	20230707	171900	8356617900	189500	189500	189500	189500	0
80	20230707	171800	8356617900	189500	189500	189500	189500	0
81	20230707	171700	8356617900	189500	189500	189500	189500	0
82	20230707	171600	8356617900	189500	189500	189500	189500	0
83	20230707	171500	8356617900	189500	189500	189500	189500	0
84	20230707	171400	8356617900	189500	189500	189500	189500	0
85	20230707	171300	8356617900	189500	189500	189500	189500	0
86	20230707	171200	8356617900	189500	189500	189500	189500	0
87	20230707	171100	8356617900	189500	189500	189500	189500	0
88	20230707	171000	8356617900	189500	189500	189500	189500	0
89	20230707	170900	8356617900	189500	189500	189500	189500	0
90	20230707	170800	8356617900	189500	189500	189500	189500	0
91	20230707	170700	8356617900	189500	189500	189500	189500	0
92	20230707	170600	8356617900	189500	189500	189500	189500	1532
93	20230707	170500	8356617900	189500	189500	189500	189500	0
94	20230707	170400	8356617900	189500	189500	189500	189500	0
95	20230707	170300	8356617900	189500	189500	189500	189500	0
96	20230707	170200	8356617900	189500	189500	189500	189500	0
97	20230707	170100	8356617900	189500	189500	189500	189500	0
98	20230707	170000	8356617900	189500	189500	189500	189500	0
99	20230707	165900	8356617900	189500	189500	189500	189500	0
100	20230707	165800	8356617900	189500	189500	189500	189500	0
101	20230707	165700	8356617900	189500	189500	189500	189500	0
102	20230707	165600	8356617900	189500	189500	189500	189500	0
103	20230707	165500	8356617900	189500	189500	189500	189500	0
104	20230707	165400	8356617900	189500	189500	189500	189500	0
105	20230707	165300	8356617900	189500	189500	189500	189500	0
106	20230707	165200	8356617900	189500	189500	189500	189500	0
107	20230707	165100	8356617900	189500	189500	189500	189500	0
108	20230707	165000	8356617900	189500	189500	189500	189500	0
109	20230707	164900	8356617900	189500	189500	189500	189500	0
110	20230707	164800	8356617900	189500	189500	189500	189500	0
111	20230707	164700	8356617900	189500	189500	189500	189500	0
112	20230707	164600	8356617900	189500	189500	189500	189500	0
113	20230707	164500	8356617900	189500	189500	189500	189500	0
114	20230707	164400	8356617900	189500	189500	189500	189500	0
115	20230707	164300	8356617900	189500	189500	189500	189500	0
116	20230707	164200	8356617900	189500	189500	189500	189500	0
117	20230707	164100	8356617900	189500	189500	189500	189500	0
118	20230707	164000	8356617900	189500	189500	189500	189500	0
119	20230707	163900	8356617900	189500	189500	189500	189500	0
120	20230707	163800	8356617900	189500	189500	189500	189500	0
121	20230707	163700	8356617900	189500	189500	189500	189500	0
122	20230707	163600	8356617900	189500	189500	189500	189500	1532
123	20230707	163500	8356617900	189500	189500	189500	189500	0
124	20230707	163400	8356617900	189500	189500	189500	189500	0
125	20230707	163300	8356617900	189500	189500	189500	189500	0
126	20230707	163200	8356617900	189500	189500	189500	189500	0
127	20230707	163100	8356617900	189500	189500	189500	189500	0
128	20230707	163000	8356617900	189500	189500	189500	189500	0
129	20230707	162900	8356617900	189500	189500	189500	189500	0
130	20230707	162800	8356617900	189500	189500	189500	189500	0
131	20230707	162700	8356617900	189500	189500	189500	189500	0
132	20230707	162600	8356617900	189500	189500	189500	189500	0
133	20230707	162500	8356617900	189500	189500	189500	189500	0
134	20230707	162400	8356617900	189500	189500	189500	189500	0
135	20230707	162300	8356617900	189500	189500	189500	189500	0
136	20230707	162200	8356617900	189500	189500	189500	189500	0
137	20230707	162100	8356617900	189500	189500	189500	189500	0
138	20230707	162000	8356617900	189500	189500	189500	189500	0
139	20230707	161900	8356617900	189500	189500	189500	189500	0
140	20230707	161800	8356617900	189500	189500	189500	189500	0
141	20230707	161700	8356617900	189500	189500	189500	189500	0
142	20230707	161600	8356617900	189500	189500	189500	189500	0
143	20230707	161500	8356617900	189500	189500	189500	189500	0
144	20230707	161400	8356617900	189500	189500	189500	189500	0
145	20230707	161300	8356617900	189500	189500	189500	189500	0
146	20230707	161200	8356617900	189500	189500	189500	189500	0
147	20230707	161100	8356617900	189500	189500	189500	189500	0
148	20230707	161000	8356617900	189500	189500	189500	189500	0
149	20230707	160900	8356617900	189500	189500	189500	189500	0
150	20230707	160800	8356617900	189500	189500	189500	189500	0
151	20230707	160700	8356617900	189500	189500	189500	189500	0
152	20230707	160600	8356617900	189500	189500	189500	189500	1532
153	20230707	160500	8356617900	189500	189500	189500	189500	0
154	20230707	160400	8356617900	189500	189500	189500	189500	0
155	20230707	160300	8356617900	189500	189500	189500	189500	0
156	20230707	160200	8356617900	189500	189500	189500	189500	0
157	20230707	160100	8356617900	189500	189500	189500	189500	0
158	20230707	160000	8356617900	189500	189500	189500	189500	0
159	20230707	155900	8356617900	189500	189500	189500	189500	0
160	20230707	155800	8356617900	189500	189500	189500	189500	0
161	20230707	155700	8356617900	189500	189500	189500	189500	0
162	20230707	155600	8356617900	189500	189500	189500	189500	0
163	20230707	155500	8356617900	189500	189500	189500	189500	0
164	20230707	155400	8356617900	189500	189500	189500	189500	0
165	20230707	155300	8356617900	189500	189500	189500	189500	0
166	20230707	155200	8356617900	189500	189500	189500	189500	0
167	20230707	155100	8356617900	189500	189500	189500	189500	0
168	20230707	155000	8356617900	189500	189500	189500	189500	0
169	20230707	154900	8356617900	189500	189500	189500	189500	0
170	20230707	154800	8356617900	189500	189500	189500	189500	0
171	20230707	154700	8356617900	189500	189500	189500	189500	0
172	20230707	154600	8356617900	189500	189500	189500	189500	0
173	20230707	154500	8356617900	189500	189500	189500	189500	0
174	20230707	154400	8356617900	189500	189500	189500	189500	0
175	20230707	154300	8356617900	189500	189500	189500	189500	0
176	20230707	154200	8356617900	189500	189500	189500	189500	0
177	20230707	154100	8356617900	189500	189500	189500	189500	0
178	20230707	154000	8356617900	189500	189500	189500	189500	0
179	20230707	153900	8356617900	189500	189500	189500	189500	0
180	20230707	153800	8356617900	189500	189500	189500	189500	0
181	20230707	153700	8356617900	189500	189500	189500	189500	0
182	20230707	153600	8356617900	189500	189500	189500	189500	1532
183	20230707	153500	8356617900	189500	189500	189500	189500	0
184	20230707	153400	8356617900	189500	189500	189500	189500	0
185	20230707	153300	8356617900	189500	189500	189500	189500	0
186	20230707	153200	8356617900	189500	189500	189500	189500	0
187	20230707	153100	8356617900	189500	189500	189500	189500	0
188	20230707	153000	8356617900	189500	189500	189500	189500	1532
189	20230707	152900	8066303900	189500	189500	189500	189500	0
190	20230707	152800	8066303900	189500	189500	189500	189500	0
191	20230707	152700	8066303900	189500	189500	189500	189500	0
192	20230707	152600	8066303900	189500	189500	189500	189500	0
193	20230707	152500	8066303900	189500	189500	189500	189500	0
194	20230707	152400	8066303900	189500	189500	189500	189500	0
195	20230707	152300	8066303900	189500	189500	189500	189500	0
196	20230707	152200	8066303900	189500	189500	189500	189500	0
197	20230707	152100	8066303900	189500	189500	189500	189500	0
198	20230707	152000	8066303900	189500	189500	189500	189500	0
199	20230707	151900	8066303900	189500	188600	189500	188600	170
200	20230707	151800	8034187900	188600	188500	188600	188500	303
201	20230707	151700	7977063600	188600	188500	188600	188500	338
202	20230707	151600	7913348600	188500	188100	188700	188100	136
203	20230707	151500	7887705100	188100	188300	188400	188000	774
204	20230707	151400	7742057600	188200	188300	188400	188200	272
205	20230707	151300	7690844000	188500	188100	188800	188100	612
206	20230707	151200	7575505900	188000	188300	188300	188000	89
207	20230707	151100	7558757900	188300	188400	188800	188300	162
208	20230707	151000	7528239600	188300	188300	188700	188000	306
209	20230707	150900	7470609000	188000	188200	188500	188000	851
210	20230707	150800	7310436000	188200	188300	188400	188200	140
211	20230707	150700	7284079100	188300	188500	188700	188300	253
212	20230707	150600	7236400700	188500	188500	188700	188400	306
213	20230707	150500	7178711800	188500	188900	189200	188500	354
214	20230707	150400	7111877500	189400	188600	189400	188500	449
215	20230707	150300	7027179700	188600	188800	189000	188600	284
216	20230707	150200	6973569200	188900	188900	189100	188800	218
217	20230707	150100	6932389000	188900	188800	189400	188800	381
218	20230707	150000	6860381000	188800	188900	189200	188700	333
219	20230707	145900	6797448300	188900	189300	189300	188700	339
220	20230707	145800	6733415400	189200	189200	189300	189200	67
221	20230707	145700	6720738800	189300	189300	189400	189200	94
222	20230707	145600	6702944500	189400	189400	189500	189400	177
223	20230707	145500	6669420500	189400	189400	189500	189400	37
224	20230707	145400	6662411900	189400	189400	189500	189400	42
225	20230707	145300	6654455800	189400	189500	189500	189400	70
226	20230707	145200	6641191400	189500	189700	189900	189500	48
227	20230707	145100	6632089600	189800	189700	189800	189700	63
228	20230707	145000	6620134000	189700	189800	189800	189700	29
229	20230707	144900	6614632100	189800	189700	189800	189700	31
230	20230707	144800	6608750400	189800	190000	190000	189700	25
231	20230707	144700	6604006200	189700	190200	190300	189700	135
232	20230707	144600	6578348000	190200	190600	190600	190200	123
233	20230707	144500	6554927000	190500	190600	190600	190500	72
234	20230707	144400	6541207100	190600	190500	190600	190500	20
235	20230707	144300	6537396100	190500	190500	190600	190500	71
236	20230707	144200	6523870100	190500	190600	190600	190400	84
237	20230707	144100	6507868100	190500	190500	190600	190500	264
238	20230707	144000	6457551900	190500	190200	190600	190200	29
239	20230707	143900	6452026500	190100	190100	191000	190000	939
240	20230707	143800	6272939500	190100	190100	190100	190100	49
241	20230707	143700	6263624600	190200	190100	190200	190100	19
242	20230707	143600	6260011400	190100	190200	190200	190100	65
243	20230707	143500	6247649000	190200	190200	190200	190200	9
244	20230707	143400	6245937200	190300	190300	190300	190200	25
245	20230707	143300	6241180300	190000	189700	190400	189700	209
246	20230707	143200	6201464400	189700	189600	189900	189600	10
247	20230707	143100	6199566700	189600	189100	190000	189000	1047
248	20230707	143000	6000832300	189000	189100	189100	189000	46
249	20230707	142900	5992134100	189100	189100	189200	189100	12
250	20230707	142800	5989864800	189200	189000	189200	189000	89
251	20230707	142700	5973030900	189000	189000	189100	189000	21
252	20230707	142600	5969061800	189100	189200	189200	189100	38
253	20230707	142500	5961875100	189200	189200	189200	189100	56
254	20230707	142400	5951282600	189100	189100	189200	189100	8
255	20230707	142300	5949769700	189100	189300	189300	189100	37
256	20230707	142200	5942769700	189200	189200	189300	189200	29
257	20230707	142100	5937282700	189300	189200	189300	189200	40
258	20230707	142000	5929714000	189200	189300	189300	189200	28
259	20230707	141900	5924415100	189300	189200	189300	189200	26
260	20230707	141800	5919493600	189200	189200	189200	189200	13
261	20230707	141700	5917034000	189200	189200	189300	189200	452
262	20230707	141600	5831475700	189200	189100	189200	189100	50
263	20230707	141500	5822019300	189100	189000	189100	189000	16
264	20230707	141400	5818994400	189000	189000	189100	189000	53
265	20230707	141300	5808975400	189100	189000	189100	189000	49
266	20230707	141200	5799710300	189000	189100	189100	189000	21
267	20230707	141100	5795739900	189100	189000	189100	189000	24
268	20230707	141000	5791201900	189000	189000	189000	189000	8
269	20230707	140900	5789689900	189000	188900	189000	188900	35
270	20230707	140800	5783075200	189000	188900	189000	188900	26
271	20230707	140700	5778162600	189000	189000	189000	188900	80
272	20230707	140600	5763050300	189000	188800	189000	188800	47
273	20230707	140500	5754171900	188800	188900	188900	188800	43
274	20230707	140400	5746050400	188800	188900	188900	188800	28
275	20230707	140300	5740763000	188800	188800	188900	188800	23
276	20230707	140200	5736419300	188800	188900	188900	188800	33
277	20230707	140100	5730187800	188900	188900	189000	188900	54
278	20230707	140000	5719986900	189000	189000	189000	188900	24
279	20230707	135900	5715451100	188900	188900	188900	188900	9
280	20230707	135800	5713751000	188900	188900	189000	188900	18
281	20230707	135700	5710350100	189000	189100	189100	188800	53
282	20230707	135600	5700334500	189000	188700	189100	188700	151
283	20230707	135500	5671802400	188800	188600	188800	188600	26
284	20230707	135400	5666896100	188700	188700	188800	188700	34
285	20230707	135300	5660478200	188800	189000	189000	188800	95
286	20230707	135200	5642535400	188900	188800	188900	188800	20
287	20230707	135100	5638758100	188800	188800	188800	188700	76
288	20230707	135000	5624415000	188700	189200	189200	188700	55
289	20230707	134900	5614021300	189100	189100	189200	189100	28
290	20230707	134800	5608726400	188900	189300	189300	188900	12
291	20230707	134700	5606455200	189300	188900	189400	188900	216
292	20230707	134600	5565580000	188900	188800	189100	188800	31
293	20230707	134500	5559722500	189100	188800	189100	188700	68
294	20230707	134400	5546875600	188700	188700	188700	188700	13
295	20230707	134300	5544422500	188800	188700	188800	188700	62
296	20230707	134200	5532718000	188700	188700	188800	188700	13
297	20230707	134100	5530264700	188700	188600	188700	188600	12
298	20230707	134000	5528000400	188600	188600	188700	188600	37
299	20230707	133900	5521020600	188700	188600	188700	188600	29
300	20230707	133800	5515550000	188500	188500	188600	188400	29
301	20230707	133700	5510081500	188500	188100	188500	188100	77
302	20230707	133600	5495572500	188100	188100	188200	188100	80
303	20230707	133500	5480524400	188000	188000	188100	188000	370
304	20230707	133400	5410953700	188000	188300	188300	187800	320
305	20230707	133300	5350757800	188300	188400	188400	188300	16
306	20230707	133200	5347744200	188300	188400	188400	188300	17
307	20230707	133100	5344541700	188300	188200	188300	188200	56
308	20230707	133000	5333998300	188200	188100	188300	188100	181
309	20230707	132900	5299931600	188100	188200	188300	188100	98
310	20230707	132800	5281486700	188200	188400	188400	188200	48
311	20230707	132700	5272448900	188400	188400	188400	188300	7
312	20230707	132600	5271130500	188400	187800	188400	187800	72
313	20230707	132500	5257586200	187800	187600	187800	187600	216
314	20230707	132400	5217024300	187600	187400	187600	187400	330
315	20230707	132300	5155153000	187300	187400	187400	187300	637
316	20230707	132200	5035779900	187300	187300	187400	187300	12
317	20230707	132100	5033531500	187400	187300	187400	187300	30
318	20230707	132000	5027912200	187300	187200	187400	187200	653
319	20230707	131900	4905603900	187300	187200	187300	187200	36
320	20230707	131800	4898862900	187200	187200	187300	187200	23
321	20230707	131700	4894556200	187300	187200	187300	187200	25
322	20230707	131600	4889874800	187200	187300	187300	187200	13
323	20230707	131500	4887440400	187200	187300	187300	187200	39
324	20230707	131400	4880138200	187300	187200	187300	187200	43
325	20230707	131300	4872084900	187200	187200	187200	187100	24
326	20230707	131200	4867592700	187200	187200	187200	187100	70
327	20230707	131100	4854490900	187100	187100	187200	187100	16
328	20230707	131000	4851496600	187100	187200	187200	187100	145
329	20230707	130900	4824365800	187200	187100	187200	187100	31
330	20230707	130800	4818563600	187100	187100	187200	187100	114
331	20230707	130700	4797234000	187100	187100	187100	187000	344
332	20230707	130600	4732871900	187200	187100	187200	187100	21
333	20230707	130500	4728941300	187200	187200	187200	187100	105
334	20230707	130400	4709285400	187200	187200	187200	187200	184
335	20230707	130300	4674840600	187200	187300	187300	187200	29
336	20230707	130200	4669409500	187200	187300	187300	187200	12
337	20230707	130100	4667163000	187300	187300	187300	187200	14
338	20230707	130000	4664541100	187300	187200	187300	187200	19
339	20230707	125900	4660982800	187300	187300	187300	187200	39
340	20230707	125800	4653678800	187300	187200	187300	187200	4
341	20230707	125700	4652929800	187300	187300	187300	187300	84
342	20230707	125600	4637196600	187400	187400	187400	187300	113
343	20230707	125500	4616020800	187300	187300	187400	187300	28
344	20230707	125400	4610774600	187400	187400	187400	187300	270
345	20230707	125300	4560176800	187300	187300	187300	187300	4
346	20230707	125200	4559427600	187300	187300	187400	187300	28
347	20230707	125100	4554181300	187400	187300	187400	187300	4
348	20230707	125000	4553432000	187400	187400	187400	187300	67
349	20230707	124900	4540882000	187400	187300	187400	187300	21
350	20230707	124800	4536946900	187300	187300	187400	187300	19
351	20230707	124700	4533387500	187300	187300	187300	187300	4
352	20230707	124600	4532638300	187300	187300	187300	187200	20
353	20230707	124500	4528892400	187200	187200	187200	187200	22
354	20230707	124400	4524774000	187300	187400	187400	187300	29
355	20230707	124300	4519341600	187300	187300	187300	187300	35
356	20230707	124200	4512786100	187400	187400	187400	187400	10
357	20230707	124100	4510912100	187400	187300	187400	187300	11
358	20230707	124000	4508851600	187300	187300	187300	187200	16
359	20230707	123900	4505855000	187300	187300	187300	187200	8
360	20230707	123800	4504357000	187300	187300	187300	187200	49
361	20230707	123700	4495179900	187200	187400	187400	187200	107
362	20230707	123600	4475136600	187400	187500	187500	187400	6
363	20230707	123500	4474012100	187400	187400	187500	187400	59
364	20230707	123400	4462953600	187500	187400	187500	187400	8
365	20230707	123300	4461454200	187400	187400	187500	187400	63
366	20230707	123200	4449647300	187500	187400	187500	187400	21
367	20230707	123100	4445710300	187400	187500	187500	187400	14
368	20230707	123000	4443085800	187400	187400	187400	187400	6
369	20230707	122900	4441961400	187500	187400	187500	187400	28
370	20230707	122800	4436712300	187400	187400	187400	187400	36
371	20230707	122700	4429965900	187500	187400	187500	187400	8
372	20230707	122600	4428466000	187400	187400	187500	187400	23
373	20230707	122500	4424154500	187400	187500	187500	187400	81
374	20230707	122400	4408970400	187500	187500	187500	187400	12
375	20230707	122300	4406721300	187500	187500	187500	187400	23
376	20230707	122200	4402409100	187400	187400	187400	187300	146
377	20230707	122100	4375049400	187400	187300	187400	187200	120
378	20230707	122000	4352573600	187000	187200	187200	187000	59
379	20230707	121900	4341533800	187200	187300	187300	187200	11
380	20230707	121800	4339474400	187200	187300	187300	187200	55
381	20230707	121700	4329174700	187200	187200	187300	187200	17
382	20230707	121600	4325991300	187200	187100	187200	187100	33
383	20230707	121500	4319814000	187200	187100	187200	187100	30
384	20230707	121400	4314200900	187100	187100	187200	187100	40
385	20230707	121300	4306713700	187200	187000	187200	187000	6
386	20230707	121200	4305591000	187100	187100	187200	187100	32
387	20230707	121100	4299601900	187000	187000	187000	187000	7
388	20230707	121000	4298292900	187000	187000	187100	187000	25
389	20230707	120900	4293616900	186900	187000	187000	186900	33
390	20230707	120800	4287446100	187000	187100	187100	187000	82
391	20230707	120700	4272107100	187000	187000	187000	187000	12
392	20230707	120600	4269863100	187100	187100	187100	187100	26
393	20230707	120500	4264998500	187000	187100	187100	187000	10
394	20230707	120400	4263128400	187000	187000	187100	187000	16
395	20230707	120300	4260136300	187000	187100	187100	186900	63
396	20230707	120200	4248355200	187000	187000	187000	187000	1
397	20230707	120100	4248168200	187100	187100	187100	187000	37
398	20230707	120000	4241247100	187000	187000	187000	187000	6
399	20230707	115900	4240125100	187000	187100	187100	187000	25
400	20230707	115800	4235448100	187000	187000	187100	187000	35
401	20230707	115700	4228900800	187000	187100	187100	187000	9
402	20230707	115600	4227217000	187000	187000	187000	187000	9
403	20230707	115500	4225534000	187100	186900	187100	186900	16
404	20230707	115400	4222542000	187000	187100	187100	187000	8
405	20230707	115300	4221045800	187100	186900	187100	186900	248
406	20230707	115200	4174668500	186900	186800	186900	186800	30
407	20230707	115100	4169063100	186800	186800	186900	186800	14
408	20230707	115000	4166447200	186800	186900	186900	186800	287
409	20230707	114900	4112811300	186800	186700	186900	186700	42
410	20230707	114800	4104964800	186700	186800	186900	186700	14
411	20230707	114700	4102350300	186700	186900	186900	186700	43
412	20230707	114600	4094316700	186800	186800	186800	186700	47
413	20230707	114500	4085537700	186800	186800	186800	186700	29
414	20230707	114400	4080120900	186800	186700	186800	186700	33
415	20230707	114300	4073957500	186700	186700	186800	186700	10
416	20230707	114200	4072090000	186700	186700	186800	186700	40
417	20230707	114100	4064618800	186700	186700	186800	186700	168
418	20230707	114000	4033251900	186700	186700	186800	186700	15
419	20230707	113900	4030450400	186800	186700	186800	186700	43
420	20230707	113800	4022419200	186700	186800	186800	186700	76
421	20230707	113700	4008226800	186800	186900	186900	186700	147
422	20230707	113600	3980767400	186900	186900	186900	186800	19
423	20230707	113500	3977217300	186900	186800	186900	186800	26
424	20230707	113400	3972358400	186800	186800	186900	186800	81
425	20230707	113300	3957226300	186800	186900	186900	186800	247
426	20230707	113200	3911086500	186800	187000	187000	186800	356
427	20230707	113100	3844549400	187000	187000	187100	186900	1000
428	20230707	113000	3657540500	187100	187100	187100	187100	203
429	20230707	112900	3619559200	187000	187100	187100	187000	45
430	20230707	112800	3611140100	187100	187200	187300	187100	275
431	20230707	112700	3559680300	187200	187400	187400	187200	40
432	20230707	112600	3552186400	187300	187400	187400	187300	9
433	20230707	112500	3550500400	187300	187300	187300	187200	29
434	20230707	112400	3545069500	187200	187100	187300	187100	26
435	20230707	112300	3540202700	187200	187200	187200	187100	18
436	20230707	112200	3536833900	187200	187200	187200	187100	23
437	20230707	112100	3532529200	187100	187100	187100	187100	20
438	20230707	112000	3528787200	187100	187000	187100	187000	21
439	20230707	111900	3524858900	187100	187100	187100	187000	69
440	20230707	111800	3511949500	187000	187000	187100	187000	32
441	20230707	111700	3505964000	187100	187100	187100	187000	25
442	20230707	111600	3501286800	187000	187100	187100	187000	90
443	20230707	111500	3484449000	187100	187100	187100	187000	61
444	20230707	111400	3473040600	187100	187100	187100	187000	1345
445	20230707	111300	3221394100	187000	187000	187100	187000	15
446	20230707	111200	3218589000	187000	187100	187100	187000	10
447	20230707	111100	3216718900	187000	187000	187000	187000	9
448	20230707	111000	3215035900	187100	187000	187100	187000	37
449	20230707	110900	3208114000	187100	187100	187100	187000	37
450	20230707	110800	3201193900	187000	187100	187100	187000	20
451	20230707	110700	3197453400	187100	187000	187100	187000	205
452	20230707	110600	3159118300	187000	187100	187100	187000	19
453	20230707	110500	3155564600	187000	187000	187100	187000	43
454	20230707	110400	3147522900	187000	187000	187100	187000	114
455	20230707	110300	3126194800	187000	187000	187100	187000	48
456	20230707	110200	3117215500	187100	187100	187100	187000	28
457	20230707	110100	3111977400	187000	187000	187100	187000	36
458	20230707	110000	3105243100	187100	187100	187100	187000	709
459	20230707	105900	2972654900	187100	187100	187200	187100	391
460	20230707	105800	2899495900	187100	187200	187200	187100	29
461	20230707	105700	2894068700	187100	187100	187200	187100	13
462	20230707	105600	2891636300	187100	187200	187200	187100	12
463	20230707	105500	2889390700	187200	187100	187200	187100	94
464	20230707	105400	2871795900	187200	187200	187200	187100	26
465	20230707	105300	2866929200	187200	187300	187300	187100	153
466	20230707	105200	2838288000	187200	187200	187200	187200	135
467	20230707	105100	2813016000	187200	187400	187500	187200	619
468	20230707	105000	2697065300	187400	187500	187500	187400	335
469	20230707	104900	2634259200	187500	187500	187600	187500	63
470	20230707	104800	2622446200	187500	187500	187600	187500	135
471	20230707	104700	2597133600	187500	187700	187700	187500	99
472	20230707	104600	2578562000	187700	187600	187700	187600	129
473	20230707	104500	2554361500	187600	187600	187700	187600	345
474	20230707	104400	2489637800	187600	187900	187900	187600	536
475	20230707	104300	2389004000	187900	187800	187900	187800	13
476	20230707	104200	2386561900	187800	187900	187900	187800	29
477	20230707	104100	2381114000	187800	187900	187900	187800	71
478	20230707	104000	2367773500	187800	187800	187900	187800	24
479	20230707	103900	2363266000	187900	187800	187900	187800	69
480	20230707	103800	2350307500	187800	187900	188000	187800	184
481	20230707	103700	2315741000	187900	187900	187900	187900	112
482	20230707	103600	2294696200	187900	188000	188000	187900	103
483	20230707	103500	2275342400	188000	188000	188000	187900	28
484	20230707	103400	2270079200	188000	187900	188000	187900	8
485	20230707	103300	2268575900	187900	188000	188000	187900	83
486	20230707	103200	2252974700	187900	188000	188100	187900	1392
487	20230707	103100	1991282700	188000	188100	188100	188000	23
488	20230707	103000	1986957100	188000	188000	188100	188000	36
489	20230707	102900	1980187200	188000	188000	188100	188000	105
490	20230707	102800	1960437900	188000	188000	188100	188000	36
491	20230707	102700	1953668900	188100	188100	188100	188100	292
492	20230707	102600	1898743700	188100	188300	188300	188100	576
493	20230707	102500	1790327000	188300	188300	188400	188300	46
494	20230707	102400	1781663400	188300	188300	188300	188300	3
495	20230707	102300	1781098500	188400	188300	188400	188300	43
496	20230707	102200	1772999700	188300	188300	188300	188300	18
497	20230707	102100	1769610300	188300	188300	188300	188300	4
498	20230707	102000	1768857100	188300	188300	188400	188300	48
499	20230707	101900	1759818300	188400	188300	188400	188300	64
500	20230707	101800	1747761000	188400	188400	188400	188400	2
501	20230707	101700	1747384200	188500	188300	188500	188300	50
502	20230707	101600	1737965000	188400	188400	188400	188400	14
503	20230707	101500	1735327400	188300	188400	188400	188300	18
504	20230707	101400	1731936600	188400	188400	188400	188400	5
505	20230707	101300	1730994600	188400	188400	188400	188400	7
506	20230707	101200	1729675800	188400	188400	188400	188400	26
507	20230707	101100	1724777400	188400	188400	188400	188300	41
508	20230707	101000	1717053400	188200	188200	188300	188200	48
509	20230707	100900	1708017200	188200	188200	188300	188200	13
510	20230707	100800	1705569600	188400	188200	188400	188100	9
511	20230707	100700	1703875800	188300	188200	188300	188200	39
512	20230707	100600	1696535100	188100	188200	188200	188100	73
513	20230707	100500	1682799600	188200	188400	188400	188200	221
514	20230707	100400	1641187000	188400	188500	188500	188400	14
515	20230707	100300	1638549200	188500	188500	188500	188400	19
516	20230707	100200	1634968400	188300	188500	188500	188300	24
517	20230707	100100	1630449000	188500	188400	188500	188300	49
518	20230707	100000	1621217600	188400	188500	188600	188400	51
519	20230707	095900	1611606900	188500	188500	188500	188400	12
520	20230707	095800	1609345100	188500	188500	188500	188400	16
521	20230707	095700	1606329600	188500	188500	188500	188300	27
522	20230707	095600	1601241100	188300	188500	188500	188300	23
523	20230707	095500	1596908900	188500	188500	188500	188400	14
524	20230707	095400	1594270200	188400	188400	188400	188300	73
525	20230707	095300	1580518200	188300	188200	188400	188200	32
526	20230707	095200	1574492200	188100	188000	188400	188000	87
527	20230707	095100	1558131500	188000	188100	188200	188000	114
528	20230707	095000	1536698300	188100	188300	188400	188000	55
529	20230707	094900	1526351400	188400	188200	188400	188200	15
530	20230707	094800	1523527700	188100	188100	188100	188100	3
531	20230707	094700	1522963400	188000	188100	188300	188000	32
532	20230707	094600	1516945100	188000	188100	188100	188000	25
533	20230707	094500	1512244300	188000	188500	188500	188000	1420
534	20230707	094400	1245124000	188600	188600	188700	188600	41
535	20230707	094300	1237391200	188600	188500	188600	188500	34
536	20230707	094200	1230980900	188500	188600	188900	188500	43
537	20230707	094100	1222872100	188500	188900	188900	188500	123
538	20230707	094000	1199686000	188500	188700	188700	188500	31
539	20230707	093900	1193837900	188600	188800	188900	188600	30
540	20230707	093800	1188178300	188800	188800	188800	188800	3
541	20230707	093700	1187611900	188800	188800	188800	188700	42
542	20230707	093600	1179682800	188800	188700	188800	188600	124
543	20230707	093500	1156283100	188600	188600	188700	188600	86
544	20230707	093400	1140055500	188500	188400	188500	188300	32
545	20230707	093300	1134028200	188300	188400	188500	188300	31
546	20230707	093200	1128188100	188400	188400	188400	188400	21
547	20230707	093100	1124231700	188300	188300	188300	188200	48
548	20230707	093000	1115193600	188300	188800	188800	188300	76
549	20230707	092900	1100865000	188800	188800	188900	188700	55
550	20230707	092800	1090481600	188900	188700	188900	188500	14
551	20230707	092700	1087839800	188300	188200	188300	188200	399
552	20230707	092600	1012746800	188200	188400	188800	188100	59
553	20230707	092500	1001637200	188500	188000	188500	188000	92
554	20230707	092400	984330000	188000	188200	188200	188000	116
555	20230707	092300	962512300	188100	188500	188600	188000	605
556	20230707	092200	848720500	188500	189000	189000	188500	614
557	20230707	092100	732870300	189000	189200	189200	189000	254
558	20230707	092000	684850100	189200	189500	189500	189200	149
559	20230707	091900	656645700	189500	189400	189500	189400	181
560	20230707	091800	622362800	189400	189500	189500	189400	45
561	20230707	091700	613838600	189700	189400	189700	189400	139
562	20230707	091600	587489400	189500	189300	189500	189200	172
563	20230707	091500	554924000	189300	190100	190100	189300	921
564	20230707	091400	380016600	190200	190300	190300	190200	104
565	20230707	091300	360234700	190300	190500	190500	190300	450
566	20230707	091200	274529600	190600	190900	190900	190600	275
567	20230707	091100	222069900	190800	190800	191000	190800	25
568	20230707	091000	217298100	191000	191100	191300	190900	206
569	20230707	090900	177956100	191100	190800	191100	190800	57
570	20230707	090800	167071200	190800	190900	190900	190800	71
571	20230707	090700	153520100	190800	191100	191100	190800	218
572	20230707	090600	111880900	191000	191400	191400	191000	164
573	20230707	090500	80528900	191400	191400	191400	191200	22
574	20230707	090400	76320100	191400	191200	191400	191200	32
575	20230707	090300	70201300	191200	191500	191500	191200	18
576	20230707	090200	66755800	191500	191100	191500	191100	25
577	20230707	090100	61975100	191100	191600	191600	191000	91
578	20230707	090000	44587500	191600	191500	192200	191000	233