KissMeData/002380/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	183500	6948671500	198200	198200	198200	198200	842
3	20230726	183400	6948671500	198200	198200	198200	198200	0
4	20230726	183300	6948671500	198200	198200	198200	198200	0
5	20230726	183200	6948671500	198200	198200	198200	198200	0
6	20230726	183100	6948671500	198200	198200	198200	198200	0
7	20230726	183000	6948671500	198200	198200	198200	198200	0
8	20230726	182900	6948671500	198200	198200	198200	198200	0
9	20230726	182800	6948671500	198200	198200	198200	198200	0
10	20230726	182700	6948671500	198200	198200	198200	198200	0
11	20230726	182600	6948671500	198200	198200	198200	198200	0
12	20230726	182500	6948671500	198200	198200	198200	198200	0
13	20230726	182400	6948671500	198200	198200	198200	198200	0
14	20230726	182300	6948671500	198200	198200	198200	198200	0
15	20230726	182200	6948671500	198200	198200	198200	198200	0
16	20230726	182100	6948671500	198200	198200	198200	198200	0
17	20230726	182000	6948671500	198200	198200	198200	198200	0
18	20230726	181900	6948671500	198200	198200	198200	198200	0
19	20230726	181800	6948671500	198200	198200	198200	198200	0
20	20230726	181700	6948671500	198200	198200	198200	198200	0
21	20230726	181600	6948671500	198200	198200	198200	198200	0
22	20230726	181500	6948671500	198200	198200	198200	198200	0
23	20230726	181400	6948671500	198200	198200	198200	198200	0
24	20230726	181300	6948671500	198200	198200	198200	198200	0
25	20230726	181200	6948671500	198200	198200	198200	198200	0
26	20230726	181100	6948671500	198200	198200	198200	198200	0
27	20230726	181000	6948671500	198200	198200	198200	198200	0
28	20230726	180900	6948671500	198200	198200	198200	198200	0
29	20230726	180800	6948671500	198200	198200	198200	198200	0
30	20230726	180700	6948671500	198200	198200	198200	198200	0
31	20230726	180600	6948671500	198200	198200	198200	198200	0
32	20230726	180500	6948671500	198200	198200	198200	198200	842
33	20230726	180400	6948671500	198200	198200	198200	198200	0
34	20230726	180300	6948671500	198200	198200	198200	198200	0
35	20230726	180200	6948671500	198200	198200	198200	198200	0
36	20230726	180100	6948671500	198200	198200	198200	198200	0
37	20230726	180000	6948671500	198200	198200	198200	198200	0
38	20230726	175900	6948671500	198200	198200	198200	198200	0
39	20230726	175800	6948671500	198200	198200	198200	198200	0
40	20230726	175700	6948671500	198200	198200	198200	198200	0
41	20230726	175600	6948671500	198200	198200	198200	198200	0
42	20230726	175500	6948671500	198200	198200	198200	198200	0
43	20230726	175400	6948671500	198200	198200	198200	198200	0
44	20230726	175300	6948671500	198200	198200	198200	198200	0
45	20230726	175200	6948671500	198200	198200	198200	198200	0
46	20230726	175100	6948671500	198200	198200	198200	198200	0
47	20230726	175000	6948671500	198200	198200	198200	198200	0
48	20230726	174900	6948671500	198200	198200	198200	198200	0
49	20230726	174800	6948671500	198200	198200	198200	198200	0
50	20230726	174700	6948671500	198200	198200	198200	198200	0
51	20230726	174600	6948671500	198200	198200	198200	198200	0
52	20230726	174500	6948671500	198200	198200	198200	198200	0
53	20230726	174400	6948671500	198200	198200	198200	198200	0
54	20230726	174300	6948671500	198200	198200	198200	198200	0
55	20230726	174200	6948671500	198200	198200	198200	198200	0
56	20230726	174100	6948671500	198200	198200	198200	198200	0
57	20230726	174000	6948671500	198200	198200	198200	198200	0
58	20230726	173900	6948671500	198200	198200	198200	198200	0
59	20230726	173800	6948671500	198200	198200	198200	198200	0
60	20230726	173700	6948671500	198200	198200	198200	198200	0
61	20230726	173600	6948671500	198200	198200	198200	198200	0
62	20230726	173500	6948671500	198200	198200	198200	198200	842
63	20230726	173400	6948671500	198200	198200	198200	198200	0
64	20230726	173300	6948671500	198200	198200	198200	198200	0
65	20230726	173200	6948671500	198200	198200	198200	198200	0
66	20230726	173100	6948671500	198200	198200	198200	198200	0
67	20230726	173000	6948671500	198200	198200	198200	198200	0
68	20230726	172900	6948671500	198200	198200	198200	198200	0
69	20230726	172800	6948671500	198200	198200	198200	198200	0
70	20230726	172700	6948671500	198200	198200	198200	198200	0
71	20230726	172600	6948671500	198200	198200	198200	198200	0
72	20230726	172500	6948671500	198200	198200	198200	198200	0
73	20230726	172400	6948671500	198200	198200	198200	198200	0
74	20230726	172300	6948671500	198200	198200	198200	198200	0
75	20230726	172200	6948671500	198200	198200	198200	198200	0
76	20230726	172100	6948671500	198200	198200	198200	198200	0
77	20230726	172000	6948671500	198200	198200	198200	198200	0
78	20230726	171900	6948671500	198200	198200	198200	198200	0
79	20230726	171800	6948671500	198200	198200	198200	198200	0
80	20230726	171700	6948671500	198200	198200	198200	198200	0
81	20230726	171600	6948671500	198200	198200	198200	198200	0
82	20230726	171500	6948671500	198200	198200	198200	198200	0
83	20230726	171400	6948671500	198200	198200	198200	198200	0
84	20230726	171300	6948671500	198200	198200	198200	198200	0
85	20230726	171200	6948671500	198200	198200	198200	198200	0
86	20230726	171100	6948671500	198200	198200	198200	198200	0
87	20230726	171000	6948671500	198200	198200	198200	198200	0
88	20230726	170900	6948671500	198200	198200	198200	198200	0
89	20230726	170800	6948671500	198200	198200	198200	198200	0
90	20230726	170700	6948671500	198200	198200	198200	198200	0
91	20230726	170600	6948671500	198200	198200	198200	198200	0
92	20230726	170500	6948671500	198200	198200	198200	198200	842
93	20230726	170400	6948671500	198200	198200	198200	198200	0
94	20230726	170300	6948671500	198200	198200	198200	198200	0
95	20230726	170200	6948671500	198200	198200	198200	198200	0
96	20230726	170100	6948671500	198200	198200	198200	198200	0
97	20230726	170000	6948671500	198200	198200	198200	198200	0
98	20230726	165900	6948671500	198200	198200	198200	198200	0
99	20230726	165800	6948671500	198200	198200	198200	198200	0
100	20230726	165700	6948671500	198200	198200	198200	198200	0
101	20230726	165600	6948671500	198200	198200	198200	198200	0
102	20230726	165500	6948671500	198200	198200	198200	198200	0
103	20230726	165400	6948671500	198200	198200	198200	198200	0
104	20230726	165300	6948671500	198200	198200	198200	198200	0
105	20230726	165200	6948671500	198200	198200	198200	198200	0
106	20230726	165100	6948671500	198200	198200	198200	198200	0
107	20230726	165000	6948671500	198200	198200	198200	198200	0
108	20230726	164900	6948671500	198200	198200	198200	198200	0
109	20230726	164800	6948671500	198200	198200	198200	198200	0
110	20230726	164700	6948671500	198200	198200	198200	198200	0
111	20230726	164600	6948671500	198200	198200	198200	198200	0
112	20230726	164500	6948671500	198200	198200	198200	198200	0
113	20230726	164400	6948671500	198200	198200	198200	198200	0
114	20230726	164300	6948671500	198200	198200	198200	198200	0
115	20230726	164200	6948671500	198200	198200	198200	198200	0
116	20230726	164100	6948671500	198200	198200	198200	198200	0
117	20230726	164000	6948671500	198200	198200	198200	198200	0
118	20230726	163900	6948671500	198200	198200	198200	198200	0
119	20230726	163800	6948671500	198200	198200	198200	198200	0
120	20230726	163700	6948671500	198200	198200	198200	198200	0
121	20230726	163600	6948671500	198200	198200	198200	198200	0
122	20230726	163500	6948671500	198200	198200	198200	198200	842
123	20230726	163400	6948671500	198200	198200	198200	198200	0
124	20230726	163300	6948671500	198200	198200	198200	198200	0
125	20230726	163200	6948671500	198200	198200	198200	198200	0
126	20230726	163100	6948671500	198200	198200	198200	198200	0
127	20230726	163000	6948671500	198200	198200	198200	198200	0
128	20230726	162900	6948671500	198200	198200	198200	198200	0
129	20230726	162800	6948671500	198200	198200	198200	198200	0
130	20230726	162700	6948671500	198200	198200	198200	198200	0
131	20230726	162600	6948671500	198200	198200	198200	198200	0
132	20230726	162500	6948671500	198200	198200	198200	198200	0
133	20230726	162400	6948671500	198200	198200	198200	198200	0
134	20230726	162300	6948671500	198200	198200	198200	198200	0
135	20230726	162200	6948671500	198200	198200	198200	198200	0
136	20230726	162100	6948671500	198200	198200	198200	198200	0
137	20230726	162000	6948671500	198200	198200	198200	198200	0
138	20230726	161900	6948671500	198200	198200	198200	198200	0
139	20230726	161800	6948671500	198200	198200	198200	198200	0
140	20230726	161700	6948671500	198200	198200	198200	198200	0
141	20230726	161600	6948671500	198200	198200	198200	198200	0
142	20230726	161500	6948671500	198200	198200	198200	198200	0
143	20230726	161400	6948671500	198200	198200	198200	198200	0
144	20230726	161300	6948671500	198200	198200	198200	198200	0
145	20230726	161200	6948671500	198200	198200	198200	198200	0
146	20230726	161100	6948671500	198200	198200	198200	198200	0
147	20230726	161000	6948671500	198200	198200	198200	198200	0
148	20230726	160900	6948671500	198200	198200	198200	198200	0
149	20230726	160800	6948671500	198200	198200	198200	198200	0
150	20230726	160700	6948671500	198200	198200	198200	198200	0
151	20230726	160600	6948671500	198200	198200	198200	198200	0
152	20230726	160500	6948671500	198200	198200	198200	198200	842
153	20230726	160400	6948671500	198200	198200	198200	198200	0
154	20230726	160300	6948671500	198200	198200	198200	198200	0
155	20230726	160200	6948671500	198200	198200	198200	198200	0
156	20230726	160100	6948671500	198200	198200	198200	198200	0
157	20230726	160000	6948671500	198200	198200	198200	198200	0
158	20230726	155900	6948671500	198200	198200	198200	198200	0
159	20230726	155800	6948671500	198200	198200	198200	198200	0
160	20230726	155700	6948671500	198200	198200	198200	198200	0
161	20230726	155600	6948671500	198200	198200	198200	198200	0
162	20230726	155500	6948671500	198200	198200	198200	198200	0
163	20230726	155400	6948671500	198200	198200	198200	198200	0
164	20230726	155300	6948671500	198200	198200	198200	198200	0
165	20230726	155200	6948671500	198200	198200	198200	198200	0
166	20230726	155100	6948671500	198200	198200	198200	198200	0
167	20230726	155000	6948671500	198200	198200	198200	198200	0
168	20230726	154900	6948671500	198200	198200	198200	198200	0
169	20230726	154800	6948671500	198200	198200	198200	198200	0
170	20230726	154700	6948671500	198200	198200	198200	198200	0
171	20230726	154600	6948671500	198200	198200	198200	198200	0
172	20230726	154500	6948671500	198200	198200	198200	198200	0
173	20230726	154400	6948671500	198200	198200	198200	198200	0
174	20230726	154300	6948671500	198200	198200	198200	198200	0
175	20230726	154200	6948671500	198200	198200	198200	198200	0
176	20230726	154100	6948671500	198200	198200	198200	198200	0
177	20230726	154000	6948671500	198200	198200	198200	198200	0
178	20230726	153900	6948671500	198200	198200	198200	198200	0
179	20230726	153800	6948671500	198200	198200	198200	198200	0
180	20230726	153700	6948671500	198200	198200	198200	198200	0
181	20230726	153600	6948671500	198200	198200	198200	198200	0
182	20230726	153500	6948671500	198200	198200	198200	198200	842
183	20230726	153400	6948671500	198200	198200	198200	198200	0
184	20230726	153300	6948671500	198200	198200	198200	198200	0
185	20230726	153200	6948671500	198200	198200	198200	198200	0
186	20230726	153100	6948671500	198200	198200	198200	198200	0
187	20230726	153000	6948671500	198200	198200	198200	198200	842
188	20230726	152900	6781787100	198400	198400	198400	198400	0
189	20230726	152800	6781787100	198400	198400	198400	198400	0
190	20230726	152700	6781787100	198400	198400	198400	198400	0
191	20230726	152600	6781787100	198400	198400	198400	198400	0
192	20230726	152500	6781787100	198400	198400	198400	198400	0
193	20230726	152400	6781787100	198400	198400	198400	198400	0
194	20230726	152300	6781787100	198400	198400	198400	198400	0
195	20230726	152200	6781787100	198400	198400	198400	198400	0
196	20230726	152100	6781787100	198400	198400	198400	198400	0
197	20230726	152000	6781787100	198400	198400	198400	198400	0
198	20230726	151900	6781787100	198400	198400	198400	198300	364
199	20230726	151800	6709600800	198400	198400	198400	198300	111
200	20230726	151700	6687586600	198300	198300	198400	198300	62
201	20230726	151600	6675288500	198300	198300	198400	198300	75
202	20230726	151500	6660412700	198300	198500	198500	198300	804
203	20230726	151400	6500909800	198400	198500	198500	198400	56
204	20230726	151300	6489795900	198500	198500	198700	198400	267
205	20230726	151200	6436785200	198500	198700	198700	198500	82
206	20230726	151100	6420503500	198600	198600	198600	198600	42
207	20230726	151000	6412162300	198600	198700	198800	198500	165
208	20230726	150900	6379385200	198700	198700	198800	198600	73
209	20230726	150800	6364879800	198700	198600	198800	198500	118
210	20230726	150700	6341438800	198500	198600	198600	198500	26
211	20230726	150600	6336275500	198600	198500	198700	198500	47
212	20230726	150500	6326941700	198500	198500	198500	198400	183
213	20230726	150400	6290617500	198400	198400	198500	198400	11
214	20230726	150300	6288434900	198400	198400	198500	198400	28
215	20230726	150200	6282877300	198400	198400	198500	198400	20
216	20230726	150100	6278908800	198400	198400	198500	198400	9
217	20230726	150000	6277122800	198500	198600	198700	198400	155
218	20230726	145900	6246344100	198600	198600	198700	198500	39
219	20230726	145800	6238596300	198600	198600	198700	198500	110
220	20230726	145700	6216759400	198600	198600	198700	198500	66
221	20230726	145600	6203650500	198600	198600	198600	198500	73
222	20230726	145500	6189152900	198600	198500	198700	198500	83
223	20230726	145400	6172672500	198500	198600	198600	198500	88
224	20230726	145300	6155203800	198600	198500	198600	198500	43
225	20230726	145200	6146668000	198600	198600	198600	198500	38
226	20230726	145100	6139123400	198500	198500	198700	198500	65
227	20230726	145000	6126220100	198500	198800	198800	198500	87
228	20230726	144900	6108943400	198800	198700	198800	198600	80
229	20230726	144800	6093043200	198700	198800	198800	198700	7
230	20230726	144700	6091652100	198700	198700	198800	198700	92
231	20230726	144600	6073370400	198700	198600	198700	198500	113
232	20230726	144500	6050932500	198500	198600	198600	198500	141
233	20230726	144400	6022942200	198600	198500	198600	198500	54
234	20230726	144300	6012219000	198600	198600	198700	198600	19
235	20230726	144200	6008445500	198600	198600	198700	198500	127
236	20230726	144100	5983232600	198600	198600	198600	198500	60
237	20230726	144000	5971317000	198600	198600	198700	198600	27
238	20230726	143900	5965954600	198600	198700	198800	198600	52
239	20230726	143800	5955621400	198700	198800	198800	198700	20
240	20230726	143700	5951645700	198800	198800	198900	198800	16
241	20230726	143600	5948464800	198800	198800	198800	198600	141
242	20230726	143500	5920458100	198800	198800	198800	198600	67
243	20230726	143400	5907149700	198800	198700	198800	198600	65
244	20230726	143300	5894233200	198700	198900	198900	198700	5
245	20230726	143200	5893239100	198800	198700	198800	198700	71
246	20230726	143100	5879130100	198700	198700	198700	198600	54
247	20230726	143000	5868401300	198800	198700	198800	198600	60
248	20230726	142900	5856479300	198800	198700	198800	198700	10
249	20230726	142800	5854492200	198700	198600	198900	198600	21
250	20230726	142700	5850317700	198500	198600	198800	198500	230
251	20230726	142600	5804633300	198500	198700	198700	198500	31
252	20230726	142500	5798475600	198700	198700	198800	198700	11
253	20230726	142400	5796289800	198700	198700	198700	198600	112
254	20230726	142300	5774045000	198500	198600	198600	198500	107
255	20230726	142200	5752797100	198500	198800	198800	198500	56
256	20230726	142100	5741674100	198800	198600	198800	198500	70
257	20230726	142000	5727773800	198500	198600	198800	198500	126
258	20230726	141900	5702754400	198800	198600	198900	198600	38
259	20230726	141800	5695205600	198600	198700	198700	198500	93
260	20230726	141700	5676729100	198700	198800	198800	198600	20
261	20230726	141600	5672755400	198700	198600	198700	198500	99
262	20230726	141500	5653090300	198700	198600	198700	198500	153
263	20230726	141400	5622711900	198700	198500	198700	198500	13
264	20230726	141300	5620130100	198500	198500	198600	198500	34
265	20230726	141200	5613380900	198500	198500	198600	198500	37
266	20230726	141100	5606035200	198500	198700	198700	198500	61
267	20230726	141000	5593919300	198700	198500	198700	198500	52
268	20230726	140900	5583594200	198400	198500	198600	198400	211
269	20230726	140800	5541716400	198600	198500	198600	198500	56
270	20230726	140700	5530599600	198500	198600	198600	198500	43
271	20230726	140600	5522060300	198600	198600	198900	198600	44
272	20230726	140500	5513318200	198600	198700	198700	198500	191
273	20230726	140400	5475377300	198700	198700	198700	198600	143
274	20230726	140300	5446975100	198700	198500	199000	198500	118
275	20230726	140200	5423515700	198600	198700	198900	198600	120
276	20230726	140100	5399663800	198600	198300	198600	198300	110
277	20230726	140000	5377831400	198300	198600	198600	198300	481
278	20230726	135900	5282385700	198500	199000	199000	198500	465
279	20230726	135800	5189977700	199000	199200	199300	198800	95
280	20230726	135700	5171073100	199300	199500	199500	198900	157
281	20230726	135600	5139807300	199500	199300	199500	199300	105
282	20230726	135500	5118874400	199300	199300	199500	199300	58
283	20230726	135400	5107312100	199400	199500	199500	199400	75
284	20230726	135300	5092356500	199400	199400	199500	199300	196
285	20230726	135200	5053278000	199400	199300	199400	199300	131
286	20230726	135100	5027163400	199400	199000	199400	199000	54
287	20230726	135000	5016402300	199000	199100	199200	199000	65
288	20230726	134900	5003461000	199000	199100	199200	199000	98
289	20230726	134800	4983957000	199100	199000	199100	199000	18
290	20230726	134700	4980374300	199200	199300	199300	199200	50
291	20230726	134600	4970412600	199200	199300	199400	199100	334
292	20230726	134500	4903865200	199300	199300	199400	199300	52
293	20230726	134400	4893501500	199400	199100	199400	199100	98
294	20230726	134300	4873978400	199100	199000	199100	198900	48
295	20230726	134200	4864423000	199000	199000	199100	198900	77
296	20230726	134100	4849100400	199300	199300	199300	199200	59
297	20230726	134000	4837342200	199300	199400	199400	199300	15
298	20230726	133900	4834351500	199400	199500	199500	199300	132
299	20230726	133800	4808030800	199400	199600	199600	199300	64
300	20230726	133700	4795272300	199500	199500	199500	199500	66
301	20230726	133600	4782105300	199400	199300	199700	199200	256
302	20230726	133500	4731048500	199300	199000	199300	199000	155
303	20230726	133400	4700176400	199100	198900	199100	198900	93
304	20230726	133300	4681673300	198900	198900	198900	198800	85
305	20230726	133200	4664767500	198900	198800	198900	198700	29
306	20230726	133100	4659001500	198800	198800	198800	198700	55
307	20230726	133000	4648067700	198700	198800	198800	198700	29
308	20230726	132900	4642303400	198800	198700	198800	198700	24
309	20230726	132800	4637532700	198700	198700	198800	198700	26
310	20230726	132700	4632366300	198700	198900	198900	198700	87
311	20230726	132600	4615067700	198800	198900	198900	198800	129
312	20230726	132500	4589415200	198800	198800	198900	198800	31
313	20230726	132400	4583251000	198800	198900	198900	198700	96
314	20230726	132300	4564165800	198900	198500	198900	198500	97
315	20230726	132200	4544894100	198500	199200	199200	198500	868
316	20230726	132100	4372157000	199200	199200	199200	199100	110
317	20230726	132000	4350254300	199100	199200	199200	199100	18
318	20230726	131900	4346668800	199200	199200	199200	199100	144
319	20230726	131800	4317985700	199200	199200	199200	199100	206
320	20230726	131700	4276953000	199200	199300	199300	199200	8
321	20230726	131600	4275359200	199300	199400	199400	199200	88
322	20230726	131500	4257829300	199300	199200	199300	199200	73
323	20230726	131400	4243285400	199300	199200	199300	199200	27
324	20230726	131300	4237906700	199300	199400	199400	199200	34
325	20230726	131200	4231130800	199300	199300	199400	199200	29
326	20230726	131100	4225351600	199300	199400	199400	199300	118
327	20230726	131000	4201832400	199300	199400	199400	199300	15
328	20230726	130900	4198842500	199400	199300	199400	199300	2
329	20230726	130800	4198443800	199400	199400	199400	199300	50
330	20230726	130700	4188476900	199300	199300	199400	199300	6
331	20230726	130600	4187281000	199300	199400	199400	199300	9
332	20230726	130500	4185486600	199300	199300	199400	199300	53
333	20230726	130400	4174921500	199400	199300	199400	199300	66
334	20230726	130300	4161763900	199400	199400	199400	199300	7
335	20230726	130200	4160368400	199400	199400	199400	199300	5
336	20230726	130100	4159371500	199400	199300	199400	199300	19
337	20230726	130000	4155583100	199300	199400	199400	199300	9
338	20230726	125900	4153789000	199400	199300	199400	199300	2
339	20230726	125800	4153390300	199400	199500	199500	199400	124
340	20230726	125700	4128662500	199400	199500	199500	199400	8
341	20230726	125600	4127066900	199500	199500	199500	199500	6
342	20230726	125500	4125869900	199500	199500	199600	199400	11
343	20230726	125400	4123675900	199500	199400	199500	199400	21
344	20230726	125300	4119486900	199500	199600	199600	199500	41
345	20230726	125200	4111307200	199600	199600	199600	199600	14
346	20230726	125100	4108512800	199600	199600	199600	199500	30
347	20230726	125000	4102525200	199600	199500	199600	199500	18
348	20230726	124900	4098934000	199500	199600	199600	199500	4
349	20230726	124800	4098135900	199600	199500	199600	199400	18
350	20230726	124700	4094545200	199500	199400	199500	199400	34
351	20230726	124600	4087762700	199500	199500	199500	199500	2
352	20230726	124500	4087363700	199500	199600	199700	199500	158
353	20230726	124400	4055834600	199700	199700	199800	199700	40
354	20230726	124300	4047844800	199700	199800	199800	199700	84
355	20230726	124200	4031062200	199900	200000	200000	199800	23
356	20230726	124100	4026466400	199800	199900	200000	199800	7
357	20230726	124000	4025067400	199900	199900	199900	199900	23
358	20230726	123900	4020469700	199800	199900	199900	199800	71
359	20230726	123800	4006277100	199900	200000	200000	199900	15
360	20230726	123700	4003278400	200000	199900	200000	199900	39
361	20230726	123600	3995479800	200000	200000	200000	200000	2
362	20230726	123500	3995079800	199900	200000	200000	199900	7
363	20230726	123400	3993680400	200000	200000	200000	200000	3
364	20230726	123300	3993080400	200000	200000	200000	200000	15
365	20230726	123200	3990080400	200000	200000	200000	199900	9
366	20230726	123100	3988280800	200000	200500	200500	200000	13
367	20230726	123000	3985680300	200500	200000	200500	199900	87
368	20230726	122900	3968279900	200000	200000	200500	200000	7
369	20230726	122800	3966879400	200000	200000	200500	200000	17
370	20230726	122700	3963478900	200500	200500	200500	200500	4
371	20230726	122600	3962676900	200500	200000	200500	200000	36
372	20230726	122500	3955467400	200500	200500	200500	200500	5
373	20230726	122400	3954464900	199900	200000	200500	199900	33
374	20230726	122300	3947865700	199900	200500	201000	199900	498
375	20230726	122200	3848206700	200500	201000	201000	200500	8
376	20230726	122100	3846602200	200500	201000	201000	200500	4
377	20230726	122000	3845798700	201000	201000	201000	200500	29
378	20230726	121900	3839976200	200500	201000	201000	200500	11
379	20230726	121800	3837770200	201000	201000	201000	201000	3
380	20230726	121700	3837167200	201000	201000	201000	201000	55
381	20230726	121600	3826112200	200500	200500	201000	200000	94
382	20230726	121500	3807257700	200500	200500	200500	200500	0
383	20230726	121400	3807257700	200500	201000	201000	200500	26
384	20230726	121300	3802043700	201000	201000	201000	200500	59
385	20230726	121200	3790186700	201000	201000	201000	201000	2
386	20230726	121100	3789784700	201000	200500	201000	200500	2
387	20230726	121000	3789383200	200500	200000	201000	200000	9
388	20230726	120900	3787580200	201000	200500	201000	200500	42
389	20230726	120800	3779147200	201500	201500	201500	200000	269
390	20230726	120700	3725333700	201500	201000	201500	201000	5
391	20230726	120600	3724328200	201500	201500	201500	201500	14
392	20230726	120500	3721507200	201500	200500	201500	200500	27
393	20230726	120400	3716091700	200500	201500	201500	200500	272
394	20230726	120300	3661544200	201000	201500	201500	201000	11
395	20230726	120200	3659332200	201500	201500	201500	201000	40
396	20230726	120100	3651274700	201500	201500	201500	201000	14
397	20230726	120000	3648457700	201000	201500	201500	201000	6
398	20230726	115900	3647251200	201500	201500	201500	201500	27
399	20230726	115800	3641810700	201500	201500	201500	201500	2
400	20230726	115700	3641407700	201500	201500	201500	201000	7
401	20230726	115600	3639999200	201500	201500	201500	201000	17
402	20230726	115500	3636574200	201500	200500	201500	200500	76
403	20230726	115400	3621286700	201000	201000	201000	201000	38
404	20230726	115300	3613648700	201000	201500	201500	201000	24
405	20230726	115200	3608822700	201500	201500	201500	201500	14
406	20230726	115100	3606001700	201500	201500	201500	200500	15
407	20230726	115000	3602983200	201500	201000	201500	200500	84
408	20230726	114900	3586120700	201500	201000	202000	201000	18
409	20230726	114800	3582493700	202000	201000	202000	201000	27
410	20230726	114700	3577043700	202000	202000	202000	202000	0
411	20230726	114600	3577043700	202000	202000	202000	201500	27
412	20230726	114500	3571601700	201000	202000	202000	201000	15
413	20230726	114400	3568572700	201500	202000	202000	201500	7
414	20230726	114300	3567160700	202000	202000	202000	202000	0
415	20230726	114200	3567160700	202000	202500	202500	202000	15
416	20230726	114100	3564129700	202000	201500	202500	201000	193
417	20230726	114000	3525165200	201500	201000	201500	201000	14
418	20230726	113900	3522349200	201000	201000	201000	201000	2
419	20230726	113800	3521947200	201000	201000	201500	201000	11
420	20230726	113700	3519735700	200500	200500	200500	200500	0
421	20230726	113600	3519735700	200500	200500	201000	200500	56
422	20230726	113500	3508480700	200500	200500	201000	200500	200
423	20230726	113400	3468380200	201000	201000	201000	200500	44
424	20230726	113300	3459546700	200000	200000	200500	200000	24
425	20230726	113200	3454746200	200000	201000	201000	200000	6
426	20230726	113100	3453544200	200000	201000	201000	200000	31
427	20230726	113000	3447328200	200500	200500	200500	200500	49
428	20230726	112900	3437503700	200000	200000	200500	200000	14
429	20230726	112800	3434703200	200500	200500	200500	200500	10
430	20230726	112700	3432698200	200500	200000	200500	200000	47
431	20230726	112600	3423288200	200000	200000	200000	200000	47
432	20230726	112500	3413888200	200000	200500	200500	200000	11
433	20230726	112400	3411686700	200500	200000	200500	200000	20
434	20230726	112300	3407678700	200000	200000	200500	200000	3
435	20230726	112200	3407078200	200000	200000	200000	200000	9
436	20230726	112100	3405278200	200000	200000	200000	200000	2
437	20230726	112000	3404878200	200500	200000	200500	200000	23
438	20230726	111900	3400267700	200000	200000	200000	200000	57
439	20230726	111800	3388867700	200500	200000	200500	200000	9
440	20230726	111700	3387066200	200500	200000	200500	200000	27
441	20230726	111600	3381657700	200500	200000	200500	200000	10
442	20230726	111500	3379654700	200000	200000	200000	200000	7
443	20230726	111400	3378254700	200500	200500	200500	200500	8
444	20230726	111300	3376650700	200500	200000	200500	200000	28
445	20230726	111200	3371039200	200000	200000	200000	200000	7
446	20230726	111100	3369639200	200000	200000	200000	200000	41
447	20230726	111000	3361439200	200500	199900	200500	199900	17
448	20230726	110900	3358033100	199900	199900	199900	199900	0
449	20230726	110800	3358033100	199900	199900	199900	199900	5
450	20230726	110700	3357033600	200000	200500	200500	199900	544
451	20230726	110600	3248273900	199900	200000	200000	199900	8
452	20230726	110500	3246674300	199900	200000	200000	199900	13
453	20230726	110400	3244074400	199900	199900	199900	199900	10
454	20230726	110300	3242075400	199900	199900	200500	199800	49
455	20230726	110200	3232271700	199900	200500	200500	199900	22
456	20230726	110100	3227867900	200000	199900	200000	199900	12
457	20230726	110000	3225468000	199800	199900	200000	199700	48
458	20230726	105900	3215872800	199900	200000	200500	199800	96
459	20230726	105800	3196673400	200000	200000	200000	200000	19
460	20230726	105700	3192873400	200000	200500	200500	200000	22
461	20230726	105600	3188472400	200000	200000	200500	200000	46
462	20230726	105500	3179263900	200500	200000	200500	200000	2
463	20230726	105400	3178863400	200000	200000	200000	200000	11
464	20230726	105300	3176663400	200000	200500	200500	200000	36
465	20230726	105200	3169453900	200500	200000	200500	200000	55
466	20230726	105100	3158452400	200000	199500	200000	199400	81
467	20230726	105000	3142272100	200000	200000	200000	200000	20
468	20230726	104900	3138272100	200000	199400	200500	199400	175
469	20230726	104800	3103264800	199800	199500	199900	199500	102
470	20230726	104700	3082894400	199800	199200	199800	199200	140
471	20230726	104600	3054964400	199200	199300	199300	199200	20
472	20230726	104500	3050978600	199200	199000	199200	199000	142
473	20230726	104400	3022712700	199100	199300	199300	199100	23
474	20230726	104300	3018131800	199300	199400	199400	199300	138
475	20230726	104200	2990628200	199400	199500	199500	199400	28
476	20230726	104100	2985044900	199500	199500	199600	199500	122
477	20230726	104000	2960698400	199700	199700	199700	199600	5
478	20230726	103900	2959700000	199700	199700	199700	199600	42
479	20230726	103800	2951313700	199700	199600	199700	199600	5
480	20230726	103700	2950315600	199700	199700	199700	199700	1
481	20230726	103600	2950115900	199700	199500	199700	199500	40
482	20230726	103500	2942130400	199500	199500	199600	199500	39
483	20230726	103400	2934348300	199500	199500	199600	199500	171
484	20230726	103300	2900223700	199600	199700	199800	199600	69
485	20230726	103200	2886450400	199900	199700	199900	199700	26
486	20230726	103100	2881253800	199800	199700	199800	199700	38
487	20230726	103000	2873664100	199700	199700	199700	199700	15
488	20230726	102900	2870668600	199700	199700	199700	199700	21
489	20230726	102800	2866474900	199600	199600	199700	199600	42
490	20230726	102700	2858090200	199600	199700	199700	199600	27
491	20230726	102600	2852700900	199700	199700	199700	199700	1
492	20230726	102500	2852501200	199700	199800	199800	199700	56
493	20230726	102400	2841315700	199800	199700	199800	199700	84
494	20230726	102300	2824540300	199800	200000	200000	199800	217
495	20230726	102200	2781153700	200000	199900	200000	199900	16
496	20230726	102100	2777954900	200000	199900	200000	199900	48
497	20230726	102000	2768357100	199900	200000	200000	199900	152
498	20230726	101900	2737966400	200000	200500	200500	200000	7
499	20230726	101800	2736564900	201000	200500	201000	200500	71
500	20230726	101700	2722318900	200500	200000	200500	200000	50
501	20230726	101600	2712303900	200500	200000	200500	200000	9
502	20230726	101500	2710501400	200000	200000	200500	200000	60
503	20230726	101400	2698500900	200500	200000	200500	200000	112
504	20230726	101300	2676092400	200000	200000	200000	200000	182
505	20230726	101200	2639692400	200000	200000	200000	200000	38
506	20230726	101100	2632092400	200500	200000	200500	200000	28
507	20230726	101000	2626491900	199800	199800	200000	199800	122
508	20230726	100900	2602096300	199900	199700	199900	199600	53
509	20230726	100800	2591509900	199700	199600	199700	199600	32
510	20230726	100700	2585119600	199700	199500	199700	199500	51
511	20230726	100600	2574936300	199500	199500	199500	199500	9
512	20230726	100500	2573140800	199600	200000	200000	199200	131
513	20230726	100400	2546961500	200500	200000	200500	200000	46
514	20230726	100300	2537739500	200000	198900	200000	198900	139
515	20230726	100200	2509948000	199900	199700	199900	199500	216
516	20230726	100100	2466797300	198600	199300	199900	198600	255
517	20230726	100000	2416058300	200000	199400	200000	198500	617
518	20230726	095900	2293058400	199400	198400	199700	198400	1080
519	20230726	095800	2078002700	198400	198400	198400	198300	253
520	20230726	095700	2027817100	198500	198400	198500	198400	53
521	20230726	095600	2017299900	198500	198500	198500	198400	524
522	20230726	095500	1913309000	198500	198600	198600	198500	17
523	20230726	095400	1909934300	198600	198500	198600	198500	29
524	20230726	095300	1904175300	198600	198600	198600	198500	61
525	20230726	095200	1892060800	198600	198600	198600	198500	23
526	20230726	095100	1887493200	198500	198600	198600	198500	19
527	20230726	095000	1883720000	198600	198600	198700	198600	141
528	20230726	094900	1855717300	198600	198600	198600	198600	33
529	20230726	094800	1849163500	198600	198600	198600	198600	61
530	20230726	094700	1837048900	198600	198700	198700	198500	151
531	20230726	094600	1807062600	198700	198700	198700	198700	6
532	20230726	094500	1805870400	198700	198600	198700	198500	126
533	20230726	094400	1780853800	198600	198500	198600	198500	29
534	20230726	094300	1775095100	198600	198600	198600	198600	206
535	20230726	094200	1734183500	198600	198700	198700	198600	5
536	20230726	094100	1733190100	198800	198600	198800	198600	126
537	20230726	094000	1708153300	198700	198700	198700	198600	66
538	20230726	093900	1695040700	198700	198700	198700	198600	19
539	20230726	093800	1691265900	198700	198700	198700	198700	59
540	20230726	093700	1679542600	198800	198700	198800	198700	79
541	20230726	093600	1663838300	198800	198800	198800	198700	67
542	20230726	093500	1650520300	198700	198600	198700	198600	59
543	20230726	093400	1638798200	198600	198500	198700	198500	20
544	20230726	093300	1634825900	198600	198600	198800	198600	116
545	20230726	093200	1611786000	198500	198400	198500	198400	40
546	20230726	093100	1603847400	198400	198500	198500	198400	77
547	20230726	093000	1588567200	198500	198600	198800	198300	33
548	20230726	092900	1582018000	198700	198500	198700	198400	136
549	20230726	092800	1555026100	198500	198300	198500	198300	292
550	20230726	092700	1497088500	198300	198300	198400	198200	62
551	20230726	092600	1484795700	198300	198300	198400	198200	85
552	20230726	092500	1467940800	198200	198400	198500	198200	321
553	20230726	092400	1404287700	198400	198500	198500	198400	69
554	20230726	092300	1390595500	198700	198300	198700	198300	131
555	20230726	092200	1364576100	198500	198500	198500	198300	188
556	20230726	092100	1327273200	198600	198700	198800	198600	144
557	20230726	092000	1298669700	198800	199000	199100	198700	638
558	20230726	091900	1171734200	199100	199100	199200	199000	244
559	20230726	091800	1123165500	199100	199300	199400	199100	474
560	20230726	091700	1028760100	199300	199300	199300	199200	122
561	20230726	091600	1004446200	199300	199300	199400	199300	95
562	20230726	091500	985510900	199400	199400	199400	199200	352
563	20230726	091400	915362200	199500	199400	199500	199400	231
564	20230726	091300	869298400	199300	200000	200500	199300	2469
565	20230726	091200	375732000	200000	200000	200500	200000	46
566	20230726	091100	366528000	200500	200500	200500	200000	53
567	20230726	091000	355909500	200500	200000	200500	200000	146
568	20230726	090900	326643500	200000	200000	200000	200000	55
569	20230726	090800	315643500	200000	200000	200500	200000	105
570	20230726	090700	294642500	200500	200000	200500	200000	32
571	20230726	090600	288240500	200500	200500	200500	200500	280
572	20230726	090500	232100500	201000	200500	201000	200500	395
573	20230726	090400	152897000	200500	201000	201000	200500	299
574	20230726	090300	92803000	201500	201000	202000	201000	50
575	20230726	090200	82739000	201500	202000	202500	201000	112
576	20230726	090100	60117000	202000	202500	202500	202000	58
577	20230726	090000	48372500	203000	203500	203500	203000	238