KissMeData/260870/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202100	700810600	50300	50300	50300	50300	50
3	20230721	202000	700810600	50300	50300	50300	50300	0
4	20230721	201900	700810600	50300	50300	50300	50300	0
5	20230721	201800	700810600	50300	50300	50300	50300	0
6	20230721	201700	700810600	50300	50300	50300	50300	0
7	20230721	201600	700810600	50300	50300	50300	50300	0
8	20230721	201500	700810600	50300	50300	50300	50300	0
9	20230721	201400	700810600	50300	50300	50300	50300	0
10	20230721	201300	700810600	50300	50300	50300	50300	0
11	20230721	201200	700810600	50300	50300	50300	50300	0
12	20230721	201100	700810600	50300	50300	50300	50300	0
13	20230721	201000	700810600	50300	50300	50300	50300	0
14	20230721	200900	700810600	50300	50300	50300	50300	0
15	20230721	200800	700810600	50300	50300	50300	50300	0
16	20230721	200700	700810600	50300	50300	50300	50300	0
17	20230721	200600	700810600	50300	50300	50300	50300	0
18	20230721	200500	700810600	50300	50300	50300	50300	0
19	20230721	200400	700810600	50300	50300	50300	50300	0
20	20230721	200300	700810600	50300	50300	50300	50300	0
21	20230721	200200	700810600	50300	50300	50300	50300	0
22	20230721	200100	700810600	50300	50300	50300	50300	0
23	20230721	200000	700810600	50300	50300	50300	50300	0
24	20230721	195900	700810600	50300	50300	50300	50300	0
25	20230721	195800	700810600	50300	50300	50300	50300	0
26	20230721	195700	700810600	50300	50300	50300	50300	0
27	20230721	195600	700810600	50300	50300	50300	50300	0
28	20230721	195500	700810600	50300	50300	50300	50300	0
29	20230721	195400	700810600	50300	50300	50300	50300	0
30	20230721	195300	700810600	50300	50300	50300	50300	0
31	20230721	195200	700810600	50300	50300	50300	50300	0
32	20230721	195100	700810600	50300	50300	50300	50300	50
33	20230721	195000	700810600	50300	50300	50300	50300	0
34	20230721	194900	700810600	50300	50300	50300	50300	0
35	20230721	194800	700810600	50300	50300	50300	50300	0
36	20230721	194700	700810600	50300	50300	50300	50300	0
37	20230721	194600	700810600	50300	50300	50300	50300	0
38	20230721	194500	700810600	50300	50300	50300	50300	0
39	20230721	194400	700810600	50300	50300	50300	50300	0
40	20230721	194300	700810600	50300	50300	50300	50300	0
41	20230721	194200	700810600	50300	50300	50300	50300	0
42	20230721	194100	700810600	50300	50300	50300	50300	0
43	20230721	194000	700810600	50300	50300	50300	50300	0
44	20230721	193900	700810600	50300	50300	50300	50300	0
45	20230721	193800	700810600	50300	50300	50300	50300	0
46	20230721	193700	700810600	50300	50300	50300	50300	0
47	20230721	193600	700810600	50300	50300	50300	50300	0
48	20230721	193500	700810600	50300	50300	50300	50300	0
49	20230721	193400	700810600	50300	50300	50300	50300	0
50	20230721	193300	700810600	50300	50300	50300	50300	0
51	20230721	193200	700810600	50300	50300	50300	50300	0
52	20230721	193100	700810600	50300	50300	50300	50300	0
53	20230721	193000	700810600	50300	50300	50300	50300	0
54	20230721	192900	700810600	50300	50300	50300	50300	0
55	20230721	192800	700810600	50300	50300	50300	50300	0
56	20230721	192700	700810600	50300	50300	50300	50300	0
57	20230721	192600	700810600	50300	50300	50300	50300	0
58	20230721	192500	700810600	50300	50300	50300	50300	0
59	20230721	192400	700810600	50300	50300	50300	50300	0
60	20230721	192300	700810600	50300	50300	50300	50300	0
61	20230721	192200	700810600	50300	50300	50300	50300	0
62	20230721	192100	700810600	50300	50300	50300	50300	50
63	20230721	192000	700810600	50300	50300	50300	50300	0
64	20230721	191900	700810600	50300	50300	50300	50300	0
65	20230721	191800	700810600	50300	50300	50300	50300	0
66	20230721	191700	700810600	50300	50300	50300	50300	0
67	20230721	191600	700810600	50300	50300	50300	50300	0
68	20230721	191500	700810600	50300	50300	50300	50300	0
69	20230721	191400	700810600	50300	50300	50300	50300	0
70	20230721	191300	700810600	50300	50300	50300	50300	0
71	20230721	191200	700810600	50300	50300	50300	50300	0
72	20230721	191100	700810600	50300	50300	50300	50300	0
73	20230721	191000	700810600	50300	50300	50300	50300	0
74	20230721	190900	700810600	50300	50300	50300	50300	0
75	20230721	190800	700810600	50300	50300	50300	50300	0
76	20230721	190700	700810600	50300	50300	50300	50300	0
77	20230721	190600	700810600	50300	50300	50300	50300	0
78	20230721	190500	700810600	50300	50300	50300	50300	0
79	20230721	190400	700810600	50300	50300	50300	50300	0
80	20230721	190300	700810600	50300	50300	50300	50300	0
81	20230721	190200	700810600	50300	50300	50300	50300	0
82	20230721	190100	700810600	50300	50300	50300	50300	0
83	20230721	190000	700810600	50300	50300	50300	50300	0
84	20230721	185900	700810600	50300	50300	50300	50300	0
85	20230721	185800	700810600	50300	50300	50300	50300	0
86	20230721	185700	700810600	50300	50300	50300	50300	0
87	20230721	185600	700810600	50300	50300	50300	50300	0
88	20230721	185500	700810600	50300	50300	50300	50300	0
89	20230721	185400	700810600	50300	50300	50300	50300	0
90	20230721	185300	700810600	50300	50300	50300	50300	0
91	20230721	185200	700810600	50300	50300	50300	50300	0
92	20230721	185100	700810600	50300	50300	50300	50300	50
93	20230721	185000	700810600	50300	50300	50300	50300	0
94	20230721	184900	700810600	50300	50300	50300	50300	0
95	20230721	184800	700810600	50300	50300	50300	50300	0
96	20230721	184700	700810600	50300	50300	50300	50300	0
97	20230721	184600	700810600	50300	50300	50300	50300	0
98	20230721	184500	700810600	50300	50300	50300	50300	0
99	20230721	184400	700810600	50300	50300	50300	50300	0
100	20230721	184300	700810600	50300	50300	50300	50300	0
101	20230721	184200	700810600	50300	50300	50300	50300	0
102	20230721	184100	700810600	50300	50300	50300	50300	0
103	20230721	184000	700810600	50300	50300	50300	50300	0
104	20230721	183900	700810600	50300	50300	50300	50300	0
105	20230721	183800	700810600	50300	50300	50300	50300	0
106	20230721	183700	700810600	50300	50300	50300	50300	0
107	20230721	183600	700810600	50300	50300	50300	50300	0
108	20230721	183500	700810600	50300	50300	50300	50300	0
109	20230721	183400	700810600	50300	50300	50300	50300	0
110	20230721	183300	700810600	50300	50300	50300	50300	0
111	20230721	183200	700810600	50300	50300	50300	50300	0
112	20230721	183100	700810600	50300	50300	50300	50300	0
113	20230721	183000	700810600	50300	50300	50300	50300	0
114	20230721	182900	700810600	50300	50300	50300	50300	0
115	20230721	182800	700810600	50300	50300	50300	50300	0
116	20230721	182700	700810600	50300	50300	50300	50300	0
117	20230721	182600	700810600	50300	50300	50300	50300	0
118	20230721	182500	700810600	50300	50300	50300	50300	0
119	20230721	182400	700810600	50300	50300	50300	50300	0
120	20230721	182300	700810600	50300	50300	50300	50300	0
121	20230721	182200	700810600	50300	50300	50300	50300	0
122	20230721	182100	700810600	50300	50300	50300	50300	50
123	20230721	182000	700810600	50300	50300	50300	50300	0
124	20230721	181900	700810600	50300	50300	50300	50300	0
125	20230721	181800	700810600	50300	50300	50300	50300	0
126	20230721	181700	700810600	50300	50300	50300	50300	0
127	20230721	181600	700810600	50300	50300	50300	50300	0
128	20230721	181500	700810600	50300	50300	50300	50300	0
129	20230721	181400	700810600	50300	50300	50300	50300	0
130	20230721	181300	700810600	50300	50300	50300	50300	0
131	20230721	181200	700810600	50300	50300	50300	50300	0
132	20230721	181100	700810600	50300	50300	50300	50300	0
133	20230721	181000	700810600	50300	50300	50300	50300	0
134	20230721	180900	700810600	50300	50300	50300	50300	0
135	20230721	180800	700810600	50300	50300	50300	50300	0
136	20230721	180700	700810600	50300	50300	50300	50300	0
137	20230721	180600	700810600	50300	50300	50300	50300	0
138	20230721	180500	700810600	50300	50300	50300	50300	0
139	20230721	180400	700810600	50300	50300	50300	50300	0
140	20230721	180300	700810600	50300	50300	50300	50300	0
141	20230721	180200	700810600	50300	50300	50300	50300	0
142	20230721	180100	700810600	50300	50300	50300	50300	0
143	20230721	180000	700810600	50300	50300	50300	50300	0
144	20230721	175900	700810600	50300	50300	50300	50300	0
145	20230721	175800	700810600	50300	50300	50300	50300	0
146	20230721	175700	700810600	50300	50300	50300	50300	0
147	20230721	175600	700810600	50300	50300	50300	50300	0
148	20230721	175500	700810600	50300	50300	50300	50300	0
149	20230721	175400	700810600	50300	50300	50300	50300	0
150	20230721	175300	700810600	50300	50300	50300	50300	0
151	20230721	175200	700810600	50300	50300	50300	50300	0
152	20230721	175100	700810600	50300	50300	50300	50300	50
153	20230721	175000	700810600	50300	50300	50300	50300	0
154	20230721	174900	700810600	50300	50300	50300	50300	0
155	20230721	174800	700810600	50300	50300	50300	50300	0
156	20230721	174700	700810600	50300	50300	50300	50300	0
157	20230721	174600	700810600	50300	50300	50300	50300	0
158	20230721	174500	700810600	50300	50300	50300	50300	0
159	20230721	174400	700810600	50300	50300	50300	50300	0
160	20230721	174300	700810600	50300	50300	50300	50300	0
161	20230721	174200	700810600	50300	50300	50300	50300	0
162	20230721	174100	700810600	50300	50300	50300	50300	0
163	20230721	174000	700810600	50300	50300	50300	50300	0
164	20230721	173900	700810600	50300	50300	50300	50300	0
165	20230721	173800	700810600	50300	50300	50300	50300	0
166	20230721	173700	700810600	50300	50300	50300	50300	0
167	20230721	173600	700810600	50300	50300	50300	50300	0
168	20230721	173500	700810600	50300	50300	50300	50300	0
169	20230721	173400	700810600	50300	50300	50300	50300	0
170	20230721	173300	700810600	50300	50300	50300	50300	0
171	20230721	173200	700810600	50300	50300	50300	50300	0
172	20230721	173100	700810600	50300	50300	50300	50300	0
173	20230721	173000	700810600	50300	50300	50300	50300	0
174	20230721	172900	700810600	50300	50300	50300	50300	0
175	20230721	172800	700810600	50300	50300	50300	50300	0
176	20230721	172700	700810600	50300	50300	50300	50300	0
177	20230721	172600	700810600	50300	50300	50300	50300	0
178	20230721	172500	700810600	50300	50300	50300	50300	0
179	20230721	172400	700810600	50300	50300	50300	50300	0
180	20230721	172300	700810600	50300	50300	50300	50300	0
181	20230721	172200	700810600	50300	50300	50300	50300	0
182	20230721	172100	700810600	50300	50300	50300	50300	50
183	20230721	172000	700810600	50300	50300	50300	50300	0
184	20230721	171900	700810600	50300	50300	50300	50300	0
185	20230721	171800	700810600	50300	50300	50300	50300	0
186	20230721	171700	700810600	50300	50300	50300	50300	0
187	20230721	171600	700810600	50300	50300	50300	50300	0
188	20230721	171500	700810600	50300	50300	50300	50300	0
189	20230721	171400	700810600	50300	50300	50300	50300	0
190	20230721	171300	700810600	50300	50300	50300	50300	0
191	20230721	171200	700810600	50300	50300	50300	50300	0
192	20230721	171100	700810600	50300	50300	50300	50300	0
193	20230721	171000	700810600	50300	50300	50300	50300	0
194	20230721	170900	700810600	50300	50300	50300	50300	0
195	20230721	170800	700810600	50300	50300	50300	50300	0
196	20230721	170700	700810600	50300	50300	50300	50300	0
197	20230721	170600	700810600	50300	50300	50300	50300	0
198	20230721	170500	700810600	50300	50300	50300	50300	0
199	20230721	170400	700810600	50300	50300	50300	50300	0
200	20230721	170300	700810600	50300	50300	50300	50300	0
201	20230721	170200	700810600	50300	50300	50300	50300	0
202	20230721	170100	700810600	50300	50300	50300	50300	0
203	20230721	170000	700810600	50300	50300	50300	50300	0
204	20230721	165900	700810600	50300	50300	50300	50300	0
205	20230721	165800	700810600	50300	50300	50300	50300	0
206	20230721	165700	700810600	50300	50300	50300	50300	0
207	20230721	165600	700810600	50300	50300	50300	50300	0
208	20230721	165500	700810600	50300	50300	50300	50300	0
209	20230721	165400	700810600	50300	50300	50300	50300	0
210	20230721	165300	700810600	50300	50300	50300	50300	0
211	20230721	165200	700810600	50300	50300	50300	50300	0
212	20230721	165100	700810600	50300	50300	50300	50300	50
213	20230721	165000	700810600	50300	50300	50300	50300	0
214	20230721	164900	700810600	50300	50300	50300	50300	0
215	20230721	164800	700810600	50300	50300	50300	50300	0
216	20230721	164700	700810600	50300	50300	50300	50300	0
217	20230721	164600	700810600	50300	50300	50300	50300	0
218	20230721	164500	700810600	50300	50300	50300	50300	0
219	20230721	164400	700810600	50300	50300	50300	50300	0
220	20230721	164300	700810600	50300	50300	50300	50300	0
221	20230721	164200	700810600	50300	50300	50300	50300	0
222	20230721	164100	700810600	50300	50300	50300	50300	0
223	20230721	164000	700810600	50300	50300	50300	50300	0
224	20230721	163900	700810600	50300	50300	50300	50300	0
225	20230721	163800	700810600	50300	50300	50300	50300	0
226	20230721	163700	700810600	50300	50300	50300	50300	0
227	20230721	163600	700810600	50300	50300	50300	50300	0
228	20230721	163500	700810600	50300	50300	50300	50300	0
229	20230721	163400	700810600	50300	50300	50300	50300	0
230	20230721	163300	700810600	50300	50300	50300	50300	0
231	20230721	163200	700810600	50300	50300	50300	50300	0
232	20230721	163100	700810600	50300	50300	50300	50300	0
233	20230721	163000	700810600	50300	50300	50300	50300	0
234	20230721	162900	700810600	50300	50300	50300	50300	0
235	20230721	162800	700810600	50300	50300	50300	50300	0
236	20230721	162700	700810600	50300	50300	50300	50300	0
237	20230721	162600	700810600	50300	50300	50300	50300	0
238	20230721	162500	700810600	50300	50300	50300	50300	0
239	20230721	162400	700810600	50300	50300	50300	50300	0
240	20230721	162300	700810600	50300	50300	50300	50300	0
241	20230721	162200	700810600	50300	50300	50300	50300	0
242	20230721	162100	700810600	50300	50300	50300	50300	50
243	20230721	162000	700810600	50300	50300	50300	50300	0
244	20230721	161900	700810600	50300	50300	50300	50300	0
245	20230721	161800	700810600	50300	50300	50300	50300	0
246	20230721	161700	700810600	50300	50300	50300	50300	0
247	20230721	161600	700810600	50300	50300	50300	50300	0
248	20230721	161500	700810600	50300	50300	50300	50300	0
249	20230721	161400	700810600	50300	50300	50300	50300	0
250	20230721	161300	700810600	50300	50300	50300	50300	0
251	20230721	161200	700810600	50300	50300	50300	50300	0
252	20230721	161100	700810600	50300	50300	50300	50300	0
253	20230721	161000	700810600	50300	50300	50300	50300	0
254	20230721	160900	700810600	50300	50300	50300	50300	0
255	20230721	160800	700810600	50300	50300	50300	50300	0
256	20230721	160700	700810600	50300	50300	50300	50300	0
257	20230721	160600	700810600	50300	50300	50300	50300	0
258	20230721	160500	700810600	50300	50300	50300	50300	0
259	20230721	160400	700810600	50300	50300	50300	50300	0
260	20230721	160300	700810600	50300	50300	50300	50300	0
261	20230721	160200	700810600	50300	50300	50300	50300	0
262	20230721	160100	700810600	50300	50300	50300	50300	0
263	20230721	160000	700810600	50300	50300	50300	50300	0
264	20230721	155900	700810600	50300	50300	50300	50300	0
265	20230721	155800	700810600	50300	50300	50300	50300	0
266	20230721	155700	700810600	50300	50300	50300	50300	0
267	20230721	155600	700810600	50300	50300	50300	50300	0
268	20230721	155500	700810600	50300	50300	50300	50300	0
269	20230721	155400	700810600	50300	50300	50300	50300	0
270	20230721	155300	700810600	50300	50300	50300	50300	0
271	20230721	155200	700810600	50300	50300	50300	50300	0
272	20230721	155100	700810600	50300	50300	50300	50300	50
273	20230721	155000	700810600	50300	50300	50300	50300	0
274	20230721	154900	700810600	50300	50300	50300	50300	0
275	20230721	154800	700810600	50300	50300	50300	50300	0
276	20230721	154700	700810600	50300	50300	50300	50300	0
277	20230721	154600	700810600	50300	50300	50300	50300	0
278	20230721	154500	700810600	50300	50300	50300	50300	0
279	20230721	154400	700810600	50300	50300	50300	50300	0
280	20230721	154300	700810600	50300	50300	50300	50300	0
281	20230721	154200	700810600	50300	50300	50300	50300	0
282	20230721	154100	700810600	50300	50300	50300	50300	0
283	20230721	154000	700810600	50300	50300	50300	50300	0
284	20230721	153900	700810600	50300	50300	50300	50300	0
285	20230721	153800	700810600	50300	50300	50300	50300	0
286	20230721	153700	700810600	50300	50300	50300	50300	0
287	20230721	153600	700810600	50300	50300	50300	50300	0
288	20230721	153500	700810600	50300	50300	50300	50300	0
289	20230721	153400	700810600	50300	50300	50300	50300	0
290	20230721	153300	700810600	50300	50300	50300	50300	0
291	20230721	153200	700810600	50300	50300	50300	50300	0
292	20230721	153100	700810600	50300	50300	50300	50300	0
293	20230721	153000	700810600	50300	50300	50300	50300	50
294	20230721	152900	698295600	50200	50200	50200	50200	0
295	20230721	152800	698295600	50200	50200	50200	50200	0
296	20230721	152700	698295600	50200	50200	50200	50200	0
297	20230721	152600	698295600	50200	50200	50200	50200	0
298	20230721	152500	698295600	50200	50200	50200	50200	0
299	20230721	152400	698295600	50200	50200	50200	50200	0
300	20230721	152300	698295600	50200	50200	50200	50200	0
301	20230721	152200	698295600	50200	50200	50200	50200	0
302	20230721	152100	698295600	50200	50200	50200	50200	0
303	20230721	152000	698295600	50200	50200	50200	50200	0
304	20230721	151900	698295600	50200	49850	50200	49850	16
305	20230721	151800	697495200	49850	50100	50100	49850	493
306	20230721	151700	672891900	50200	50300	50300	50200	7
307	20230721	151600	672540000	50300	50300	50300	50300	0
308	20230721	151500	672540000	50300	50300	50300	50300	0
309	20230721	151400	672540000	50300	50100	50300	50100	200
310	20230721	151300	662487800	50200	50200	50200	50200	0
311	20230721	151200	662487800	50200	50100	50200	50100	100
312	20230721	151100	657471200	50100	50100	50100	50100	10
313	20230721	151000	656970200	50100	50100	50100	50100	1
314	20230721	150900	656920100	50100	50000	50100	50000	6
315	20230721	150800	656620000	50000	50000	50000	50000	0
316	20230721	150700	656620000	50000	50000	50000	50000	0
317	20230721	150600	656620000	50000	50000	50000	50000	0
318	20230721	150500	656620000	50000	50000	50000	50000	0
319	20230721	150400	656620000	50000	50000	50000	50000	0
320	20230721	150300	656620000	50000	50000	50000	50000	0
321	20230721	150200	656620000	50000	50000	50000	50000	0
322	20230721	150100	656620000	50000	50000	50000	50000	100
323	20230721	150000	651620000	50100	50100	50100	50100	12
324	20230721	145900	651018800	50000	50000	50000	50000	0
325	20230721	145800	651018800	50000	50000	50000	50000	0
326	20230721	145700	651018800	50000	50000	50000	50000	0
327	20230721	145600	651018800	50000	50000	50000	50000	4
328	20230721	145500	650818800	50000	50000	50000	50000	0
329	20230721	145400	650818800	50000	50000	50000	50000	40
330	20230721	145300	648818800	50000	50000	50000	50000	0
331	20230721	145200	648818800	50000	50000	50000	50000	0
332	20230721	145100	648818800	50000	50000	50000	50000	0
333	20230721	145000	648818800	50000	50000	50000	50000	0
334	20230721	144900	648818800	50000	50000	50000	50000	0
335	20230721	144800	648818800	50000	50000	50000	50000	2
336	20230721	144700	648718800	50100	50100	50100	50100	3
337	20230721	144600	648568500	50100	50100	50100	50100	0
338	20230721	144500	648568500	50100	50100	50100	50100	0
339	20230721	144400	648568500	50100	50100	50100	50100	38
340	20230721	144300	646664700	50000	50000	50000	50000	10
341	20230721	144200	646164700	50000	50000	50000	50000	0
342	20230721	144100	646164700	50000	50000	50000	50000	0
343	20230721	144000	646164700	50000	50000	50000	50000	51
344	20230721	143900	643614700	50100	50100	50100	50100	0
345	20230721	143800	643614700	50100	50100	50100	50100	29
346	20230721	143700	642161800	50100	50100	50100	50100	0
347	20230721	143600	642161800	50100	50100	50100	50100	10
348	20230721	143500	641660800	50000	50000	50000	50000	0
349	20230721	143400	641660800	50000	50000	50000	50000	0
350	20230721	143300	641660800	50000	50000	50000	50000	0
351	20230721	143200	641660800	50000	50000	50000	50000	0
352	20230721	143100	641660800	50000	50000	50000	50000	76
353	20230721	143000	637860800	50100	50100	50100	50100	0
354	20230721	142900	637860800	50100	49950	50100	49950	235
355	20230721	142800	626110800	49850	49900	49900	49850	5
356	20230721	142700	625861350	49900	49900	49900	49900	1
357	20230721	142600	625811450	49900	49900	49900	49900	0
358	20230721	142500	625811450	49900	49900	49900	49900	0
359	20230721	142400	625811450	49900	49900	49900	49900	5
360	20230721	142300	625561950	49900	49900	49900	49900	0
361	20230721	142200	625561950	49900	49900	49900	49900	0
362	20230721	142100	625561950	49900	49900	49900	49900	0
363	20230721	142000	625561950	49900	49900	49900	49900	30
364	20230721	141900	624064950	49950	49950	49950	49950	201
365	20230721	141800	614025000	49950	49950	49950	49950	1
366	20230721	141700	613975050	49950	49950	49950	49950	21
367	20230721	141600	612926100	49900	49900	49900	49900	1
368	20230721	141500	612876200	49900	49950	49950	49900	101
369	20230721	141400	607831300	49950	49950	49950	49950	8
370	20230721	141300	607431700	49900	49900	49900	49900	0
371	20230721	141200	607431700	49900	49900	49900	49900	0
372	20230721	141100	607431700	49900	49900	49900	49900	10
373	20230721	141000	606932700	49900	49900	49900	49900	0
374	20230721	140900	606932700	49900	49900	49900	49900	0
375	20230721	140800	606932700	49900	49900	49900	49900	10
376	20230721	140700	606433700	49850	49850	49850	49850	40
377	20230721	140600	604439700	49850	49850	49850	49850	0
378	20230721	140500	604439700	49850	49850	49850	49850	1
379	20230721	140400	604389850	49850	49850	49850	49850	72
380	20230721	140300	600800650	49850	49850	49850	49850	1
381	20230721	140200	600750800	49850	49850	49850	49850	39
382	20230721	140100	598806650	49850	49850	49850	49850	0
383	20230721	140000	598806650	49850	49850	49850	49850	0
384	20230721	135900	598806650	49850	49850	49850	49850	1
385	20230721	135800	598756800	49800	49800	49800	49800	0
386	20230721	135700	598756800	49800	49800	49800	49800	0
387	20230721	135600	598756800	49800	49800	49800	49800	0
388	20230721	135500	598756800	49800	49800	49800	49800	18
389	20230721	135400	597860400	49800	49800	49800	49800	2
390	20230721	135300	597760800	49800	49800	49800	49800	110
391	20230721	135200	592282800	49800	49750	49800	49750	56
392	20230721	135100	589494250	49800	49800	49800	49750	23
393	20230721	135000	588348900	49800	49800	49800	49800	0
394	20230721	134900	588348900	49800	49800	49800	49800	10
395	20230721	134800	587850900	49800	49800	49800	49800	24
396	20230721	134700	586655700	50000	50000	50000	50000	1
397	20230721	134600	586605700	49750	49800	49800	49750	16
398	20230721	134500	585809200	49750	49750	49750	49750	41
399	20230721	134400	583769450	49750	49800	49800	49750	100
400	20230721	134300	578793250	49800	49800	49850	49800	25
401	20230721	134200	577547500	49850	49850	49850	49850	2
402	20230721	134100	577447800	49850	49850	49850	49850	0
403	20230721	134000	577447800	49850	49850	49850	49850	0
404	20230721	133900	577447800	49850	49850	49850	49850	20
405	20230721	133800	576450800	49850	49850	49850	49850	4
406	20230721	133700	576251400	49850	49850	49850	49850	5
407	20230721	133600	576002150	49850	49850	49850	49850	0
408	20230721	133500	576002150	49850	49850	49850	49850	2
409	20230721	133400	575902450	49850	49850	49850	49850	0
410	20230721	133300	575902450	49850	49850	49850	49850	0
411	20230721	133200	575902450	49850	49850	49850	49850	0
412	20230721	133100	575902450	49850	49850	49850	49850	4
413	20230721	133000	575703050	49900	49900	49900	49900	2
414	20230721	132900	575603250	50000	50000	50000	50000	20
415	20230721	132800	574603250	50000	50000	50000	50000	0
416	20230721	132700	574603250	50000	50000	50000	50000	0
417	20230721	132600	574603250	50000	50000	50000	50000	0
418	20230721	132500	574603250	50000	50000	50000	50000	0
419	20230721	132400	574603250	50000	50000	50000	50000	0
420	20230721	132300	574603250	50000	50000	50000	50000	0
421	20230721	132200	574603250	50000	50000	50000	50000	0
422	20230721	132100	574603250	50000	50000	50000	50000	0
423	20230721	132000	574603250	50000	50000	50000	50000	0
424	20230721	131900	574603250	50000	50000	50000	50000	0
425	20230721	131800	574603250	50000	50000	50000	50000	1
426	20230721	131700	574553250	49800	49800	49800	49800	5
427	20230721	131600	574304250	50000	50000	50000	50000	0
428	20230721	131500	574304250	50000	50000	50000	50000	1
429	20230721	131400	574254250	49750	49750	49750	49750	43
430	20230721	131300	572115000	49750	49750	49750	49750	47
431	20230721	131200	569776750	49800	49850	49850	49800	69
432	20230721	131100	566340400	49900	49900	49900	49900	7
433	20230721	131000	565991100	49900	49900	49900	49900	0
434	20230721	130900	565991100	49900	49900	49900	49900	0
435	20230721	130800	565991100	49900	49900	49900	49900	0
436	20230721	130700	565991100	49900	49900	49900	49900	28
437	20230721	130600	564593900	49900	49900	49900	49900	24
438	20230721	130500	563396300	49900	49900	49900	49900	26
439	20230721	130400	562098900	49950	49950	49950	49950	0
440	20230721	130300	562098900	49950	49950	49950	49950	10
441	20230721	130200	561599400	49950	49950	49950	49950	0
442	20230721	130100	561599400	49950	49950	49950	49950	12
443	20230721	130000	561000000	49950	49950	49950	49950	0
444	20230721	125900	561000000	49950	50000	50000	49950	5
445	20230721	125800	560750200	49750	49750	49750	49750	0
446	20230721	125700	560750200	49750	49750	49750	49750	0
447	20230721	125600	560750200	49750	49800	49800	49750	50
448	20230721	125500	558262250	49750	49750	49750	49750	0
449	20230721	125400	558262250	49750	49750	49750	49750	21
450	20230721	125300	557217500	49750	49750	49750	49750	0
451	20230721	125200	557217500	49750	49800	49800	49750	600
452	20230721	125100	527360900	49800	49800	49800	49800	150
453	20230721	125000	519890900	49800	49850	49850	49800	37
454	20230721	124900	518047100	49850	49850	49850	49850	0
455	20230721	124800	518047100	49850	49850	49850	49850	0
456	20230721	124700	518047100	49850	49850	49850	49850	0
457	20230721	124600	518047100	49850	49850	49850	49850	0
458	20230721	124500	518047100	49850	49850	49850	49850	0
459	20230721	124400	518047100	49850	49850	49850	49850	0
460	20230721	124300	518047100	49850	49850	49850	49850	201
461	20230721	124200	508027250	49850	49850	49850	49850	0
462	20230721	124100	508027250	49850	49850	49850	49850	0
463	20230721	124000	508027250	49850	49850	49850	49850	0
464	20230721	123900	508027250	49850	49850	49850	49850	0
465	20230721	123800	508027250	49850	49850	49850	49850	2
466	20230721	123700	507927550	49850	49950	49950	49850	180
467	20230721	123600	498945700	49950	49950	49950	49950	1
468	20230721	123500	498895750	49950	50000	50000	49950	215
469	20230721	123400	488156250	49950	49950	49950	49950	0
470	20230721	123300	488156250	49950	49950	49950	49950	6
471	20230721	123200	487856550	49950	49950	49950	49950	0
472	20230721	123100	487856550	49950	49950	49950	49950	0
473	20230721	123000	487856550	49950	49950	49950	49950	105
474	20230721	122900	482611800	49950	49950	49950	49950	0
475	20230721	122800	482611800	49950	49950	49950	49950	0
476	20230721	122700	482611800	49950	49950	49950	49950	0
477	20230721	122600	482611800	49950	49950	49950	49950	0
478	20230721	122500	482611800	49950	49950	49950	49950	0
479	20230721	122400	482611800	49950	49950	49950	49950	1
480	20230721	122300	482561850	49950	49950	49950	49950	0
481	20230721	122200	482561850	49950	49950	49950	49950	6
482	20230721	122100	482262150	49950	49950	49950	49950	0
483	20230721	122000	482262150	49950	49950	49950	49950	0
484	20230721	121900	482262150	49950	49950	49950	49950	0
485	20230721	121800	482262150	49950	49950	49950	49950	0
486	20230721	121700	482262150	49950	49950	49950	49950	0
487	20230721	121600	482262150	49950	49950	49950	49950	0
488	20230721	121500	482262150	49950	49950	49950	49950	45
489	20230721	121400	480014400	49950	49950	49950	49950	0
490	20230721	121300	480014400	49950	49900	49950	49900	21
491	20230721	121200	478966400	49900	49950	49950	49900	27
492	20230721	121100	477618800	49950	49950	49950	49950	0
493	20230721	121000	477618800	49950	49950	49950	49950	0
494	20230721	120900	477618800	49950	49950	49950	49950	6
495	20230721	120800	477319100	49950	49950	49950	49950	10
496	20230721	120700	476819600	49700	49700	49700	49700	100
497	20230721	120600	471849600	49700	49800	49800	49700	1075
498	20230721	120500	418361800	49800	49800	49800	49800	0
499	20230721	120400	418361800	49800	49900	49900	49800	1070
500	20230721	120300	365038500	49950	49950	49950	49950	47
501	20230721	120200	362690850	49950	49950	49950	49950	300
502	20230721	120100	347705850	50000	50000	50000	50000	13
503	20230721	120000	347055850	50000	50000	50000	50000	1
504	20230721	115900	347005850	50000	50000	50000	50000	0
505	20230721	115800	347005850	50000	50000	50000	50000	5
506	20230721	115700	346755850	50000	50000	50000	50000	1
507	20230721	115600	346705850	50000	50000	50000	50000	5
508	20230721	115500	346455850	50000	50000	50000	50000	0
509	20230721	115400	346455850	50000	49950	50000	49950	340
510	20230721	115300	329455900	49950	49950	49950	49950	100
511	20230721	115200	324460900	49950	49950	49950	49950	0
512	20230721	115100	324460900	49950	49950	49950	49950	33
513	20230721	115000	322812550	49950	49950	49950	49950	0
514	20230721	114900	322812550	49950	49950	49950	49950	0
515	20230721	114800	322812550	49950	49900	49950	49900	18
516	20230721	114700	321913850	50000	50000	50000	50000	0
517	20230721	114600	321913850	50000	50000	50000	50000	100
518	20230721	114500	316913850	50000	50000	50000	50000	0
519	20230721	114400	316913850	50000	50000	50000	50000	0
520	20230721	114300	316913850	50000	50000	50000	50000	1
521	20230721	114200	316863850	50000	50000	50000	50000	0
522	20230721	114100	316863850	50000	50000	50000	50000	0
523	20230721	114000	316863850	50000	50000	50000	50000	0
524	20230721	113900	316863850	50000	50000	50000	50000	0
525	20230721	113800	316863850	50000	50000	50000	50000	0
526	20230721	113700	316863850	50000	50000	50000	50000	1
527	20230721	113600	316813850	49900	49950	49950	49900	57
528	20230721	113500	313968750	50000	49950	50000	49950	39
529	20230721	113400	312020650	49900	49900	49900	49900	0
530	20230721	113300	312020650	49900	49900	49900	49900	54
531	20230721	113200	309326050	49900	49950	49950	49900	101
532	20230721	113100	304286100	49950	49950	49950	49950	69
533	20230721	113000	300839550	50000	50000	50000	50000	46
534	20230721	112900	298539550	50100	50100	50100	50100	1
535	20230721	112800	298489450	50100	50100	50100	50100	0
536	20230721	112700	298489450	50100	50100	50100	50100	0
537	20230721	112600	298489450	50100	50100	50100	50100	0
538	20230721	112500	298489450	50100	50100	50100	50100	1
539	20230721	112400	298439350	50200	50200	50200	50200	0
540	20230721	112300	298439350	50200	50200	50200	50200	0
541	20230721	112200	298439350	50200	50200	50200	50200	0
542	20230721	112100	298439350	50200	50000	50200	50000	5
543	20230721	112000	298189150	50000	50000	50000	50000	5
544	20230721	111900	297939150	50000	50000	50000	50000	1
545	20230721	111800	297889150	49950	49950	49950	49950	0
546	20230721	111700	297889150	49950	49950	49950	49950	0
547	20230721	111600	297889150	49950	49950	49950	49950	0
548	20230721	111500	297889150	49950	50000	50000	49950	10
549	20230721	111400	297389600	50000	50000	50000	50000	10
550	20230721	111300	296889600	50000	50000	50000	50000	21
551	20230721	111200	295839600	50000	50000	50000	50000	1
552	20230721	111100	295789600	49950	49900	49950	49900	2
553	20230721	111000	295689750	49850	49850	49850	49850	1
554	20230721	110900	295639900	49850	49850	49850	49850	0
555	20230721	110800	295639900	49850	49850	49850	49850	10
556	20230721	110700	295141400	49850	49850	49850	49850	0
557	20230721	110600	295141400	49850	49850	49850	49850	8
558	20230721	110500	294742600	49850	49900	49900	49850	53
559	20230721	110400	292100400	50000	50000	50000	50000	2
560	20230721	110300	292000400	50000	50000	50000	50000	1
561	20230721	110200	291950400	49850	50000	50000	49850	201
562	20230721	110100	281927950	49900	49900	49900	49900	100
563	20230721	110000	276937950	49900	49900	49900	49900	200
564	20230721	105900	266957950	49900	49900	49900	49900	300
565	20230721	105800	251987950	50000	49950	50000	49950	10
566	20230721	105700	251488400	49950	49950	49950	49950	0
567	20230721	105600	251488400	49950	49950	49950	49950	1
568	20230721	105500	251438450	50000	50000	50000	50000	3
569	20230721	105400	251288450	49900	49950	49950	49900	500
570	20230721	105300	226333050	50000	50000	50000	50000	15
571	20230721	105200	225583050	50000	50000	50000	50000	0
572	20230721	105100	225583050	50000	50000	50000	50000	9
573	20230721	105000	225133050	50000	50000	50000	49950	7
574	20230721	104900	224783100	50000	50000	50000	50000	0
575	20230721	104800	224783100	50000	50000	50000	50000	0
576	20230721	104700	224783100	50000	50000	50000	50000	100
577	20230721	104600	219783100	50000	50000	50000	50000	40
578	20230721	104500	217783100	50000	50000	50000	50000	0
579	20230721	104400	217783100	50000	50000	50000	50000	41
580	20230721	104300	215733100	49950	49950	49950	49950	0
581	20230721	104200	215733100	49950	49950	49950	49950	51
582	20230721	104100	213185650	49950	49950	49950	49950	6
583	20230721	104000	212885950	49950	49950	49950	49950	1
584	20230721	103900	212836000	49950	50000	50000	49950	43
585	20230721	103800	210688100	49950	49950	49950	49950	0
586	20230721	103700	210688100	49950	49950	49950	49950	31
587	20230721	103600	209139650	49950	49950	49950	49950	11
588	20230721	103500	208590200	49900	49900	49900	49900	410
589	20230721	103400	188131200	49950	50000	50000	49950	178
590	20230721	103300	179239100	50000	50000	50000	50000	10
591	20230721	103200	178739100	50000	50000	50000	50000	2
592	20230721	103100	178639100	50000	50000	50000	50000	20
593	20230721	103000	177639100	50000	50000	50000	50000	0
594	20230721	102900	177639100	50000	50000	50000	50000	5
595	20230721	102800	177389100	50000	50000	50000	50000	0
596	20230721	102700	177389100	50000	49950	50000	49950	12
597	20230721	102600	176789650	50000	50000	50000	50000	20
598	20230721	102500	175789650	50000	50000	50000	50000	2
599	20230721	102400	175689650	50000	50000	50000	50000	5
600	20230721	102300	175439650	50000	50000	50000	50000	0
601	20230721	102200	175439650	50000	50000	50000	50000	0
602	20230721	102100	175439650	50000	50000	50000	50000	3
603	20230721	102000	175289650	50000	49950	50000	49950	21
604	20230721	101900	174240650	50000	50000	50000	50000	20
605	20230721	101800	173240650	50000	50000	50000	50000	2
606	20230721	101700	173140650	50000	50000	50000	50000	0
607	20230721	101600	173140650	50000	50000	50000	50000	8
608	20230721	101500	172740650	50000	50000	50000	50000	60
609	20230721	101400	169740650	50000	50000	50000	50000	0
610	20230721	101300	169740650	50000	50000	50000	50000	1
611	20230721	101200	169690650	50000	50000	50000	50000	0
612	20230721	101100	169690650	50000	49900	50000	49900	35
613	20230721	101000	167944050	49900	50000	50000	49900	2
614	20230721	100900	167844150	49950	49900	49950	49900	24
615	20230721	100800	166645400	49950	49950	49950	49950	266
616	20230721	100700	153358700	50000	50000	50000	50000	0
617	20230721	100600	153358700	50000	50000	50000	50000	1
618	20230721	100500	153308700	49950	49950	50000	49950	50
619	20230721	100400	150811150	49950	49950	49950	49950	9
620	20230721	100300	150361600	50000	50000	50000	50000	11
621	20230721	100200	149811600	50200	50200	50200	50200	1
622	20230721	100100	149761400	49950	50000	50000	49950	50
623	20230721	100000	147261550	50300	50300	50300	50300	0
624	20230721	095900	147261550	50300	50300	50300	50300	0
625	20230721	095800	147261550	50300	50300	50300	50300	0
626	20230721	095700	147261550	50300	50300	50300	50300	0
627	20230721	095600	147261550	50300	50300	50300	50300	0
628	20230721	095500	147261550	50300	50300	50300	50300	0
629	20230721	095400	147261550	50300	50300	50300	50300	1
630	20230721	095300	147211250	50000	50300	50300	50000	270
631	20230721	095200	133679950	50300	50300	50300	50300	1
632	20230721	095100	133629650	50200	50200	50200	50200	50
633	20230721	095000	131119650	50200	50200	50200	50200	8
634	20230721	094900	130718050	50300	50300	50300	50300	0
635	20230721	094800	130718050	50300	50300	50300	50300	10
636	20230721	094700	130215050	50300	50300	50300	50300	0
637	20230721	094600	130215050	50300	50300	50300	50300	10
638	20230721	094500	129712050	50300	49950	50300	49950	2
639	20230721	094400	129611800	49900	49900	49900	49900	0
640	20230721	094300	129611800	49900	50000	50000	49900	141
641	20230721	094200	122570650	49950	49950	49950	49950	0
642	20230721	094100	122570650	49950	50100	50100	49950	408
643	20230721	094000	102171700	50300	50300	50300	50300	0
644	20230721	093900	102171700	50300	50300	50300	50300	7
645	20230721	093800	101819600	50300	50300	50300	50300	209
646	20230721	093700	91306900	50300	50300	50300	50300	21
647	20230721	093600	90250600	50300	50300	50300	50300	0
648	20230721	093500	90250600	50300	50300	50300	50300	0
649	20230721	093400	90250600	50300	50000	50300	50000	2
650	20230721	093300	90150300	50300	50300	50300	50300	0
651	20230721	093200	90150300	50300	49950	50300	49950	48
652	20230721	093100	87751900	49950	49950	49950	49950	0
653	20230721	093000	87751900	49950	49950	49950	49950	0
654	20230721	092900	87751900	49950	49950	49950	49950	132
655	20230721	092800	81158500	49950	49950	49950	49950	15
656	20230721	092700	80409250	49950	49950	49950	49950	52
657	20230721	092600	77811850	50000	50000	50000	50000	2
658	20230721	092500	77711850	50000	50000	50000	50000	10
659	20230721	092400	77211850	50000	50000	50000	50000	194
660	20230721	092300	67511850	50100	50100	50100	50100	10
661	20230721	092200	67010850	50100	50100	50100	50100	59
662	20230721	092100	64054950	50100	50100	50100	50100	1
663	20230721	092000	64004850	50000	50000	50000	50000	5
664	20230721	091900	63754850	50100	50100	50100	50000	22
665	20230721	091800	62653750	50100	50000	50100	49950	139
666	20230721	091700	55707600	50100	50100	50100	50100	0
667	20230721	091600	55707600	50100	50100	50100	50100	0
668	20230721	091500	55707600	50100	49750	50100	49650	404
669	20230721	091400	35594150	49750	50000	50100	49750	310
670	20230721	091300	20142900	50100	50100	50100	50100	1
671	20230721	091200	20092800	50100	50200	50200	50100	71
672	20230721	091100	16528900	50200	50200	50200	50200	1
673	20230721	091000	16478700	50200	50200	50200	50200	1
674	20230721	090900	16428500	50300	50300	50300	50300	0
675	20230721	090800	16428500	50300	50200	50400	50200	3
676	20230721	090700	16277600	50100	50400	50400	50100	3
677	20230721	090600	16126700	50100	50100	50100	50100	0
678	20230721	090500	16126700	50100	50400	50400	50100	6
679	20230721	090400	15825600	50400	50400	50400	50400	5
680	20230721	090300	15573600	50400	50400	50400	50400	7
681	20230721	090200	15220800	50400	50400	50400	50400	2
682	20230721	090100	15120000	50400	50400	50400	50400	54
683	20230721	090000	12398400	50400	50400	50400	50400	246