KissMeData/055490/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	192600	872799300	50200	50200	50200	50200	50
3	20230711	192500	872799300	50200	50200	50200	50200	0
4	20230711	192400	872799300	50200	50200	50200	50200	0
5	20230711	192300	872799300	50200	50200	50200	50200	0
6	20230711	192200	872799300	50200	50200	50200	50200	0
7	20230711	192100	872799300	50200	50200	50200	50200	0
8	20230711	192000	872799300	50200	50200	50200	50200	0
9	20230711	191900	872799300	50200	50200	50200	50200	0
10	20230711	191800	872799300	50200	50200	50200	50200	0
11	20230711	191700	872799300	50200	50200	50200	50200	0
12	20230711	191600	872799300	50200	50200	50200	50200	0
13	20230711	191500	872799300	50200	50200	50200	50200	0
14	20230711	191400	872799300	50200	50200	50200	50200	0
15	20230711	191300	872799300	50200	50200	50200	50200	0
16	20230711	191200	872799300	50200	50200	50200	50200	0
17	20230711	191100	872799300	50200	50200	50200	50200	0
18	20230711	191000	872799300	50200	50200	50200	50200	0
19	20230711	190900	872799300	50200	50200	50200	50200	0
20	20230711	190800	872799300	50200	50200	50200	50200	0
21	20230711	190700	872799300	50200	50200	50200	50200	0
22	20230711	190600	872799300	50200	50200	50200	50200	0
23	20230711	190500	872799300	50200	50200	50200	50200	0
24	20230711	190400	872799300	50200	50200	50200	50200	0
25	20230711	190300	872799300	50200	50200	50200	50200	0
26	20230711	190200	872799300	50200	50200	50200	50200	0
27	20230711	190100	872799300	50200	50200	50200	50200	0
28	20230711	190000	872799300	50200	50200	50200	50200	0
29	20230711	185900	872799300	50200	50200	50200	50200	0
30	20230711	185800	872799300	50200	50200	50200	50200	0
31	20230711	185700	872799300	50200	50200	50200	50200	0
32	20230711	185600	872799300	50200	50200	50200	50200	50
33	20230711	185500	872799300	50200	50200	50200	50200	0
34	20230711	185400	872799300	50200	50200	50200	50200	0
35	20230711	185300	872799300	50200	50200	50200	50200	0
36	20230711	185200	872799300	50200	50200	50200	50200	0
37	20230711	185100	872799300	50200	50200	50200	50200	0
38	20230711	185000	872799300	50200	50200	50200	50200	0
39	20230711	184900	872799300	50200	50200	50200	50200	0
40	20230711	184800	872799300	50200	50200	50200	50200	0
41	20230711	184700	872799300	50200	50200	50200	50200	0
42	20230711	184600	872799300	50200	50200	50200	50200	0
43	20230711	184500	872799300	50200	50200	50200	50200	0
44	20230711	184400	872799300	50200	50200	50200	50200	0
45	20230711	184300	872799300	50200	50200	50200	50200	0
46	20230711	184200	872799300	50200	50200	50200	50200	0
47	20230711	184100	872799300	50200	50200	50200	50200	0
48	20230711	184000	872799300	50200	50200	50200	50200	0
49	20230711	183900	872799300	50200	50200	50200	50200	0
50	20230711	183800	872799300	50200	50200	50200	50200	0
51	20230711	183700	872799300	50200	50200	50200	50200	0
52	20230711	183600	872799300	50200	50200	50200	50200	0
53	20230711	183500	872799300	50200	50200	50200	50200	0
54	20230711	183400	872799300	50200	50200	50200	50200	0
55	20230711	183300	872799300	50200	50200	50200	50200	0
56	20230711	183200	872799300	50200	50200	50200	50200	0
57	20230711	183100	872799300	50200	50200	50200	50200	0
58	20230711	183000	872799300	50200	50200	50200	50200	0
59	20230711	182900	872799300	50200	50200	50200	50200	0
60	20230711	182800	872799300	50200	50200	50200	50200	0
61	20230711	182700	872799300	50200	50200	50200	50200	0
62	20230711	182600	872799300	50200	50200	50200	50200	50
63	20230711	182500	872799300	50200	50200	50200	50200	0
64	20230711	182400	872799300	50200	50200	50200	50200	0
65	20230711	182300	872799300	50200	50200	50200	50200	0
66	20230711	182200	872799300	50200	50200	50200	50200	0
67	20230711	182100	872799300	50200	50200	50200	50200	0
68	20230711	182000	872799300	50200	50200	50200	50200	0
69	20230711	181900	872799300	50200	50200	50200	50200	0
70	20230711	181800	872799300	50200	50200	50200	50200	0
71	20230711	181700	872799300	50200	50200	50200	50200	0
72	20230711	181600	872799300	50200	50200	50200	50200	0
73	20230711	181500	872799300	50200	50200	50200	50200	0
74	20230711	181400	872799300	50200	50200	50200	50200	0
75	20230711	181300	872799300	50200	50200	50200	50200	0
76	20230711	181200	872799300	50200	50200	50200	50200	0
77	20230711	181100	872799300	50200	50200	50200	50200	0
78	20230711	181000	872799300	50200	50200	50200	50200	0
79	20230711	180900	872799300	50200	50200	50200	50200	0
80	20230711	180800	872799300	50200	50200	50200	50200	0
81	20230711	180700	872799300	50200	50200	50200	50200	0
82	20230711	180600	872799300	50200	50200	50200	50200	0
83	20230711	180500	872799300	50200	50200	50200	50200	0
84	20230711	180400	872799300	50200	50200	50200	50200	0
85	20230711	180300	872799300	50200	50200	50200	50200	0
86	20230711	180200	872799300	50200	50200	50200	50200	0
87	20230711	180100	872799300	50200	50200	50200	50200	0
88	20230711	180000	872799300	50200	50200	50200	50200	0
89	20230711	175900	872799300	50200	50200	50200	50200	0
90	20230711	175800	872799300	50200	50200	50200	50200	0
91	20230711	175700	872799300	50200	50200	50200	50200	0
92	20230711	175600	872799300	50200	50200	50200	50200	50
93	20230711	175500	872799300	50200	50200	50200	50200	0
94	20230711	175400	872799300	50200	50200	50200	50200	0
95	20230711	175300	872799300	50200	50200	50200	50200	0
96	20230711	175200	872799300	50200	50200	50200	50200	0
97	20230711	175100	872799300	50200	50200	50200	50200	0
98	20230711	175000	872799300	50200	50200	50200	50200	0
99	20230711	174900	872799300	50200	50200	50200	50200	0
100	20230711	174800	872799300	50200	50200	50200	50200	0
101	20230711	174700	872799300	50200	50200	50200	50200	0
102	20230711	174600	872799300	50200	50200	50200	50200	0
103	20230711	174500	872799300	50200	50200	50200	50200	0
104	20230711	174400	872799300	50200	50200	50200	50200	0
105	20230711	174300	872799300	50200	50200	50200	50200	0
106	20230711	174200	872799300	50200	50200	50200	50200	0
107	20230711	174100	872799300	50200	50200	50200	50200	0
108	20230711	174000	872799300	50200	50200	50200	50200	0
109	20230711	173900	872799300	50200	50200	50200	50200	0
110	20230711	173800	872799300	50200	50200	50200	50200	0
111	20230711	173700	872799300	50200	50200	50200	50200	0
112	20230711	173600	872799300	50200	50200	50200	50200	0
113	20230711	173500	872799300	50200	50200	50200	50200	0
114	20230711	173400	872799300	50200	50200	50200	50200	0
115	20230711	173300	872799300	50200	50200	50200	50200	0
116	20230711	173200	872799300	50200	50200	50200	50200	0
117	20230711	173100	872799300	50200	50200	50200	50200	0
118	20230711	173000	872799300	50200	50200	50200	50200	0
119	20230711	172900	872799300	50200	50200	50200	50200	0
120	20230711	172800	872799300	50200	50200	50200	50200	0
121	20230711	172700	872799300	50200	50200	50200	50200	0
122	20230711	172600	872799300	50200	50200	50200	50200	50
123	20230711	172500	872799300	50200	50200	50200	50200	0
124	20230711	172400	872799300	50200	50200	50200	50200	0
125	20230711	172300	872799300	50200	50200	50200	50200	0
126	20230711	172200	872799300	50200	50200	50200	50200	0
127	20230711	172100	872799300	50200	50200	50200	50200	0
128	20230711	172000	872799300	50200	50200	50200	50200	0
129	20230711	171900	872799300	50200	50200	50200	50200	0
130	20230711	171800	872799300	50200	50200	50200	50200	0
131	20230711	171700	872799300	50200	50200	50200	50200	0
132	20230711	171600	872799300	50200	50200	50200	50200	0
133	20230711	171500	872799300	50200	50200	50200	50200	0
134	20230711	171400	872799300	50200	50200	50200	50200	0
135	20230711	171300	872799300	50200	50200	50200	50200	0
136	20230711	171200	872799300	50200	50200	50200	50200	0
137	20230711	171100	872799300	50200	50200	50200	50200	0
138	20230711	171000	872799300	50200	50200	50200	50200	0
139	20230711	170900	872799300	50200	50200	50200	50200	0
140	20230711	170800	872799300	50200	50200	50200	50200	0
141	20230711	170700	872799300	50200	50200	50200	50200	0
142	20230711	170600	872799300	50200	50200	50200	50200	0
143	20230711	170500	872799300	50200	50200	50200	50200	0
144	20230711	170400	872799300	50200	50200	50200	50200	0
145	20230711	170300	872799300	50200	50200	50200	50200	0
146	20230711	170200	872799300	50200	50200	50200	50200	0
147	20230711	170100	872799300	50200	50200	50200	50200	0
148	20230711	170000	872799300	50200	50200	50200	50200	0
149	20230711	165900	872799300	50200	50200	50200	50200	0
150	20230711	165800	872799300	50200	50200	50200	50200	0
151	20230711	165700	872799300	50200	50200	50200	50200	0
152	20230711	165600	872799300	50200	50200	50200	50200	50
153	20230711	165500	872799300	50200	50200	50200	50200	0
154	20230711	165400	872799300	50200	50200	50200	50200	0
155	20230711	165300	872799300	50200	50200	50200	50200	0
156	20230711	165200	872799300	50200	50200	50200	50200	0
157	20230711	165100	872799300	50200	50200	50200	50200	0
158	20230711	165000	872799300	50200	50200	50200	50200	0
159	20230711	164900	872799300	50200	50200	50200	50200	0
160	20230711	164800	872799300	50200	50200	50200	50200	0
161	20230711	164700	872799300	50200	50200	50200	50200	0
162	20230711	164600	872799300	50200	50200	50200	50200	0
163	20230711	164500	872799300	50200	50200	50200	50200	0
164	20230711	164400	872799300	50200	50200	50200	50200	0
165	20230711	164300	872799300	50200	50200	50200	50200	0
166	20230711	164200	872799300	50200	50200	50200	50200	0
167	20230711	164100	872799300	50200	50200	50200	50200	0
168	20230711	164000	872799300	50200	50200	50200	50200	0
169	20230711	163900	872799300	50200	50200	50200	50200	0
170	20230711	163800	872799300	50200	50200	50200	50200	0
171	20230711	163700	872799300	50200	50200	50200	50200	0
172	20230711	163600	872799300	50200	50200	50200	50200	0
173	20230711	163500	872799300	50200	50200	50200	50200	0
174	20230711	163400	872799300	50200	50200	50200	50200	0
175	20230711	163300	872799300	50200	50200	50200	50200	0
176	20230711	163200	872799300	50200	50200	50200	50200	0
177	20230711	163100	872799300	50200	50200	50200	50200	0
178	20230711	163000	872799300	50200	50200	50200	50200	0
179	20230711	162900	872799300	50200	50200	50200	50200	0
180	20230711	162800	872799300	50200	50200	50200	50200	0
181	20230711	162700	872799300	50200	50200	50200	50200	0
182	20230711	162600	872799300	50200	50200	50200	50200	50
183	20230711	162500	872799300	50200	50200	50200	50200	0
184	20230711	162400	872799300	50200	50200	50200	50200	0
185	20230711	162300	872799300	50200	50200	50200	50200	0
186	20230711	162200	872799300	50200	50200	50200	50200	0
187	20230711	162100	872799300	50200	50200	50200	50200	0
188	20230711	162000	872799300	50200	50200	50200	50200	0
189	20230711	161900	872799300	50200	50200	50200	50200	0
190	20230711	161800	872799300	50200	50200	50200	50200	0
191	20230711	161700	872799300	50200	50200	50200	50200	0
192	20230711	161600	872799300	50200	50200	50200	50200	0
193	20230711	161500	872799300	50200	50200	50200	50200	0
194	20230711	161400	872799300	50200	50200	50200	50200	0
195	20230711	161300	872799300	50200	50200	50200	50200	0
196	20230711	161200	872799300	50200	50200	50200	50200	0
197	20230711	161100	872799300	50200	50200	50200	50200	0
198	20230711	161000	872799300	50200	50200	50200	50200	0
199	20230711	160900	872799300	50200	50200	50200	50200	0
200	20230711	160800	872799300	50200	50200	50200	50200	0
201	20230711	160700	872799300	50200	50200	50200	50200	0
202	20230711	160600	872799300	50200	50200	50200	50200	0
203	20230711	160500	872799300	50200	50200	50200	50200	0
204	20230711	160400	872799300	50200	50200	50200	50200	0
205	20230711	160300	872799300	50200	50200	50200	50200	0
206	20230711	160200	872799300	50200	50200	50200	50200	0
207	20230711	160100	872799300	50200	50200	50200	50200	0
208	20230711	160000	872799300	50200	50200	50200	50200	0
209	20230711	155900	872799300	50200	50200	50200	50200	0
210	20230711	155800	872799300	50200	50200	50200	50200	0
211	20230711	155700	872799300	50200	50200	50200	50200	0
212	20230711	155600	872799300	50200	50200	50200	50200	50
213	20230711	155500	872799300	50200	50200	50200	50200	0
214	20230711	155400	872799300	50200	50200	50200	50200	0
215	20230711	155300	872799300	50200	50200	50200	50200	0
216	20230711	155200	872799300	50200	50200	50200	50200	0
217	20230711	155100	872799300	50200	50200	50200	50200	0
218	20230711	155000	872799300	50200	50200	50200	50200	0
219	20230711	154900	872799300	50200	50200	50200	50200	0
220	20230711	154800	872799300	50200	50200	50200	50200	0
221	20230711	154700	872799300	50200	50200	50200	50200	0
222	20230711	154600	872799300	50200	50200	50200	50200	0
223	20230711	154500	872799300	50200	50200	50200	50200	0
224	20230711	154400	872799300	50200	50200	50200	50200	0
225	20230711	154300	872799300	50200	50200	50200	50200	0
226	20230711	154200	872799300	50200	50200	50200	50200	0
227	20230711	154100	872799300	50200	50200	50200	50200	0
228	20230711	154000	872799300	50200	50200	50200	50200	0
229	20230711	153900	872799300	50200	50200	50200	50200	0
230	20230711	153800	872799300	50200	50200	50200	50200	0
231	20230711	153700	872799300	50200	50200	50200	50200	0
232	20230711	153600	872799300	50200	50200	50200	50200	0
233	20230711	153500	872799300	50200	50200	50200	50200	0
234	20230711	153400	872799300	50200	50200	50200	50200	0
235	20230711	153300	872799300	50200	50200	50200	50200	0
236	20230711	153200	872799300	50200	50200	50200	50200	0
237	20230711	153100	872799300	50200	50200	50200	50200	0
238	20230711	153000	872799300	50200	50200	50200	50200	50
239	20230711	152900	870289300	50100	50100	50100	50100	0
240	20230711	152800	870289300	50100	50100	50100	50100	0
241	20230711	152700	870289300	50100	50100	50100	50100	0
242	20230711	152600	870289300	50100	50100	50100	50100	0
243	20230711	152500	870289300	50100	50100	50100	50100	0
244	20230711	152400	870289300	50100	50100	50100	50100	0
245	20230711	152300	870289300	50100	50100	50100	50100	0
246	20230711	152200	870289300	50100	50100	50100	50100	0
247	20230711	152100	870289300	50100	50100	50100	50100	0
248	20230711	152000	870289300	50100	50100	50100	50100	0
249	20230711	151900	870289300	50100	50300	50300	50100	60
250	20230711	151800	867277700	50000	50000	50000	50000	7
251	20230711	151700	866927700	50000	50200	50300	50000	128
252	20230711	151600	860496700	50000	50000	50000	50000	12
253	20230711	151500	859896700	50000	50000	50000	50000	1
254	20230711	151400	859846700	50000	50000	50000	50000	8
255	20230711	151300	859446700	50000	50100	50100	50000	85
256	20230711	151200	855195300	50000	50000	50000	50000	11
257	20230711	151100	854645300	50000	50000	50000	50000	35
258	20230711	151000	852895300	50000	50000	50000	50000	7
259	20230711	150900	852545300	50100	50000	50100	50000	4
260	20230711	150800	852345100	50000	50100	50100	50000	16
261	20230711	150700	851544900	50000	50000	50000	50000	0
262	20230711	150600	851544900	50000	50000	50000	50000	66
263	20230711	150500	848244900	50000	50000	50000	50000	13
264	20230711	150400	847594900	49950	49950	49950	49950	0
265	20230711	150300	847594900	49950	49950	49950	49950	18
266	20230711	150200	846695800	50200	50000	50200	50000	100
267	20230711	150100	841676700	49950	50000	50000	49950	58
268	20230711	150000	838777100	49950	50100	50100	49950	31
269	20230711	145900	837226950	49950	49950	50000	49950	21
270	20230711	145800	836177700	49950	49950	49950	49950	0
271	20230711	145700	836177700	49950	49950	49950	49950	5
272	20230711	145600	835927950	49900	49950	49950	49900	21
273	20230711	145500	834879950	49900	49950	49950	49900	4
274	20230711	145400	834680200	49950	49950	49950	49950	0
275	20230711	145300	834680200	49950	49950	49950	49950	17
276	20230711	145200	833831050	49950	49950	49950	49950	0
277	20230711	145100	833831050	49950	49950	49950	49950	5
278	20230711	145000	833581300	50000	50000	50000	50000	6
279	20230711	144900	833281300	50200	50200	50200	50200	0
280	20230711	144800	833281300	50200	50200	50200	50200	0
281	20230711	144700	833281300	50200	50000	50200	50000	9
282	20230711	144600	832830100	50000	50000	50000	50000	4
283	20230711	144500	832630100	50100	49950	50100	49950	11
284	20230711	144400	832080200	49950	49950	49950	49900	34
285	20230711	144300	830382300	49900	49900	49900	49900	0
286	20230711	144200	830382300	49900	49900	49900	49900	0
287	20230711	144100	830382300	49900	49950	49950	49900	33
288	20230711	144000	828734100	49950	49950	49950	49900	27
289	20230711	143900	827385750	49950	49950	49950	49950	0
290	20230711	143800	827385750	49950	49950	49950	49950	12
291	20230711	143700	826786350	49950	49950	49950	49950	5
292	20230711	143600	826536600	49950	49950	49950	49950	1
293	20230711	143500	826486650	49950	50000	50000	49950	37
294	20230711	143400	824638450	49950	49950	50000	49950	122
295	20230711	143300	818539400	49950	49950	49950	49950	3
296	20230711	143200	818389550	49850	49900	49950	49800	720
297	20230711	143100	782499750	49900	49900	49900	49900	28
298	20230711	143000	781102550	49900	49900	49900	49900	0
299	20230711	142900	781102550	49900	49950	49950	49900	45
300	20230711	142800	778855000	49950	49950	49950	49950	5
301	20230711	142700	778605250	49850	49850	49850	49850	0
302	20230711	142600	778605250	49850	49900	49950	49850	40
303	20230711	142500	776608750	49850	49850	49850	49850	0
304	20230711	142400	776608750	49850	49850	49850	49850	0
305	20230711	142300	776608750	49850	49850	49850	49850	1
306	20230711	142200	776558900	49950	49950	49950	49950	5
307	20230711	142100	776309150	50000	49900	50000	49850	19
308	20230711	142000	775360650	49900	49950	49950	49900	25
309	20230711	141900	774112450	49950	49950	49950	49950	5
310	20230711	141800	773862700	49900	49900	49900	49900	4
311	20230711	141700	773663100	49850	49900	49950	49850	84
312	20230711	141600	769471200	50000	50000	50000	50000	0
313	20230711	141500	769471200	50000	50000	50000	50000	0
314	20230711	141400	769471200	50000	50000	50000	50000	13
315	20230711	141300	768821200	50100	49900	50100	49800	3986
316	20230711	141200	570141050	49950	49950	49950	49900	576
317	20230711	141100	541388400	49950	50000	50000	49950	33
318	20230711	141000	539739450	49950	49950	49950	49950	0
319	20230711	140900	539739450	49950	49950	50000	49950	484
320	20230711	140800	515563400	50000	50000	50000	50000	3
321	20230711	140700	515413400	50000	50000	50000	50000	5
322	20230711	140600	515163400	49950	49950	49950	49950	0
323	20230711	140500	515163400	49950	50000	50000	49950	16
324	20230711	140400	514363600	50000	50000	50000	50000	0
325	20230711	140300	514363600	50000	50000	50000	50000	5
326	20230711	140200	514113600	49950	50000	50000	49950	84
327	20230711	140100	509917050	50000	50000	50000	50000	5
328	20230711	140000	509667050	50000	49950	50000	49950	66
329	20230711	135900	506370300	50000	49950	50000	49950	21
330	20230711	135800	505321250	49950	50000	50000	49950	6
331	20230711	135700	505021450	49950	49950	49950	49950	0
332	20230711	135600	505021450	49950	50000	50000	49950	30
333	20230711	135500	503522100	49950	50000	50000	49950	42
334	20230711	135400	501422500	50000	50000	50000	50000	5
335	20230711	135300	501172500	50000	50000	50000	50000	7
336	20230711	135200	500822500	50000	50000	50000	50000	19
337	20230711	135100	499872500	50000	50000	50000	50000	0
338	20230711	135000	499872500	50000	50100	50100	50000	6
339	20230711	134900	499572400	50000	50000	50000	50000	5
340	20230711	134800	499322400	50000	50000	50000	50000	0
341	20230711	134700	499322400	50000	50000	50000	50000	15
342	20230711	134600	498572400	50000	50000	50000	50000	0
343	20230711	134500	498572400	50000	50000	50000	50000	5
344	20230711	134400	498322400	50000	50000	50000	50000	11
345	20230711	134300	497772400	50000	50000	50000	50000	5
346	20230711	134200	497522400	50000	50000	50000	50000	3
347	20230711	134100	497372400	50000	50000	50000	50000	16
348	20230711	134000	496572400	50000	50000	50000	50000	24
349	20230711	133900	495372400	49950	49950	49950	49950	10
350	20230711	133800	494872900	50000	50000	50000	50000	0
351	20230711	133700	494872900	50000	50000	50000	50000	3
352	20230711	133600	494722900	49950	49950	49950	49950	5
353	20230711	133500	494473150	50000	49950	50000	49950	12
354	20230711	133400	493873650	49950	49950	49950	49950	6
355	20230711	133300	493573950	49950	49950	49950	49950	0
356	20230711	133200	493573950	49950	49950	49950	49950	8
357	20230711	133100	493174350	49950	49950	49950	49950	0
358	20230711	133000	493174350	49950	50000	50000	49950	42
359	20230711	132900	491074700	50000	50000	50000	50000	10
360	20230711	132800	490574700	50000	50000	50000	50000	5
361	20230711	132700	490324700	50000	50000	50000	50000	0
362	20230711	132600	490324700	50000	50000	50000	50000	12
363	20230711	132500	489724700	50000	50000	50000	50000	0
364	20230711	132400	489724700	50000	50000	50000	50000	9
365	20230711	132300	489274700	50000	50000	50000	50000	8
366	20230711	132200	488874700	50000	50000	50000	50000	0
367	20230711	132100	488874700	50000	50000	50100	50000	28
368	20230711	132000	487472700	50000	50000	50000	50000	11
369	20230711	131900	486922700	50000	50000	50000	50000	5
370	20230711	131800	486672700	50000	50000	50000	50000	0
371	20230711	131700	486672700	50000	50000	50000	50000	12
372	20230711	131600	486072700	50000	50000	50000	50000	0
373	20230711	131500	486072700	50000	50000	50000	50000	9
374	20230711	131400	485622700	49950	49950	50000	49950	11
375	20230711	131300	485073100	49950	49950	49950	49950	5
376	20230711	131200	484823350	49950	49950	49950	49950	5
377	20230711	131100	484573600	50000	50000	50000	50000	8
378	20230711	131000	484173600	50000	49950	50000	49950	10
379	20230711	130900	483673850	49950	49950	49950	49950	0
380	20230711	130800	483673850	49950	49950	49950	49950	7
381	20230711	130700	483324200	49950	50000	50000	49950	68
382	20230711	130600	479924700	49950	49950	49950	49950	5
383	20230711	130500	479674950	49950	49950	49950	49950	7
384	20230711	130400	479325300	49950	49950	49950	49950	5
385	20230711	130300	479075550	50000	50000	50000	50000	0
386	20230711	130200	479075550	50000	50000	50000	50000	68
387	20230711	130100	475675550	50000	50000	50000	50000	92
388	20230711	130000	471075550	50000	50000	50000	50000	21
389	20230711	125900	470025550	50000	50000	50000	50000	12
390	20230711	125800	469425550	50100	50100	50100	50100	0
391	20230711	125700	469425550	50100	50000	50100	50000	88
392	20230711	125600	465025450	50000	50000	50000	50000	7
393	20230711	125500	464675450	50000	50000	50000	50000	9
394	20230711	125400	464225450	50100	50100	50100	50100	1
395	20230711	125300	464175350	50000	50000	50000	50000	13
396	20230711	125200	463525350	50000	50000	50000	50000	0
397	20230711	125100	463525350	50000	50000	50000	50000	19
398	20230711	125000	462575350	50000	50000	50000	50000	7
399	20230711	124900	462225350	50000	50000	50000	50000	5
400	20230711	124800	461975350	50000	50000	50000	50000	5
401	20230711	124700	461725350	50100	50000	50100	50000	18
402	20230711	124600	460824250	50100	50100	50100	50100	4
403	20230711	124500	460623850	50100	50100	50100	50100	14
404	20230711	124400	459922450	50100	50100	50100	50100	13
405	20230711	124300	459271150	50100	50100	50100	50100	0
406	20230711	124200	459271150	50100	50100	50100	50100	9
407	20230711	124100	458820250	50100	50000	50100	50000	11
408	20230711	124000	458269850	50000	50000	50000	50000	9
409	20230711	123900	457819850	50100	50100	50100	50100	0
410	20230711	123800	457819850	50100	50100	50100	50100	8
411	20230711	123700	457419050	50200	50200	50200	50200	1
412	20230711	123600	457368850	50200	50200	50200	50200	0
413	20230711	123500	457368850	50200	50200	50200	50200	25
414	20230711	123400	456113850	50100	50100	50100	50100	4
415	20230711	123300	455913450	50000	50000	50000	50000	5
416	20230711	123200	455663450	50100	50100	50100	50100	1
417	20230711	123100	455613350	50200	50200	50200	50200	0
418	20230711	123000	455613350	50200	50200	50200	50200	0
419	20230711	122900	455613350	50200	50200	50200	50200	1
420	20230711	122800	455563150	50300	50300	50300	50300	0
421	20230711	122700	455563150	50300	50100	50400	50100	12
422	20230711	122600	454960650	50000	50000	50000	50000	14
423	20230711	122500	454260650	50000	50000	50000	50000	5
424	20230711	122400	454010650	50000	50000	50000	50000	0
425	20230711	122300	454010650	50000	50000	50000	50000	17
426	20230711	122200	453160650	49950	49950	49950	49950	10
427	20230711	122100	452661150	49950	49950	49950	49950	0
428	20230711	122000	452661150	49950	49950	49950	49950	7
429	20230711	121900	452311500	49950	49950	49950	49950	2
430	20230711	121800	452211600	49950	49950	49950	49950	3
431	20230711	121700	452061750	50000	50000	50000	50000	13
432	20230711	121600	451411750	49900	49950	49950	49900	138
433	20230711	121500	444519050	49950	49950	49950	49950	0
434	20230711	121400	444519050	49950	49950	49950	49950	3
435	20230711	121300	444369200	49900	49950	49950	49900	154
436	20230711	121200	436678200	49950	49950	49950	49950	4
437	20230711	121100	436478400	49950	49900	49950	49900	13
438	20230711	121000	435829450	49900	49900	49900	49900	0
439	20230711	120900	435829450	49900	49950	49950	49900	26
440	20230711	120800	434531000	49950	49950	49950	49950	0
441	20230711	120700	434531000	49950	49950	49950	49950	11
442	20230711	120600	433981550	49900	49950	49950	49900	105
443	20230711	120500	428737450	49950	49950	49950	49950	225
444	20230711	120400	417498700	49950	49950	49950	49950	12
445	20230711	120300	416899300	49950	50000	50000	49950	90
446	20230711	120200	412400250	50000	50000	50000	50000	8
447	20230711	120100	412000250	50000	50000	50000	50000	5
448	20230711	120000	411750250	50000	50000	50000	50000	0
449	20230711	115900	411750250	50000	50000	50000	50000	16
450	20230711	115800	410950250	50000	50000	50000	50000	5
451	20230711	115700	410700250	50000	50000	50000	50000	0
452	20230711	115600	410700250	50000	50000	50000	50000	16
453	20230711	115500	409900250	50000	50000	50000	50000	0
454	20230711	115400	409900250	50000	50100	50100	50000	10
455	20230711	115300	409400050	50000	50000	50000	50000	7
456	20230711	115200	409050050	50000	50000	50000	50000	5
457	20230711	115100	408800050	50000	49950	50000	49950	21
458	20230711	115000	407750700	49900	49900	49900	49900	8
459	20230711	114900	407351500	49900	49900	49900	49900	0
460	20230711	114800	407351500	49900	49900	49900	49900	0
461	20230711	114700	407351500	49900	49950	49950	49900	8
462	20230711	114600	406952050	50000	49950	50000	49900	138
463	20230711	114500	400058050	49900	49950	49950	49900	4
464	20230711	114400	399858400	49950	49900	49950	49900	9
465	20230711	114300	399409200	49900	49900	49900	49900	34
466	20230711	114200	397712600	49900	49950	50000	49900	497
467	20230711	114100	372890550	49950	49950	49950	49950	15
468	20230711	114000	372141300	49950	49950	49950	49950	0
469	20230711	113900	372141300	49950	49950	49950	49950	7
470	20230711	113800	371791650	49950	50000	50000	49950	6
471	20230711	113700	371491750	50000	50000	50000	50000	0
472	20230711	113600	371491750	50000	50100	50200	50000	14
473	20230711	113500	370790150	50000	50000	50000	50000	16
474	20230711	113400	369990150	50000	50000	50000	50000	10
475	20230711	113300	369490150	50000	50000	50000	50000	5
476	20230711	113200	369240150	50000	49950	50000	49950	15
477	20230711	113100	368490550	49950	49950	49950	49950	0
478	20230711	113000	368490550	49950	49950	49950	49950	4
479	20230711	112900	368290750	50100	49950	50100	49950	17
480	20230711	112800	367440600	49950	49950	49950	49950	0
481	20230711	112700	367440600	49950	49950	49950	49950	0
482	20230711	112600	367440600	49950	50100	50100	49950	21
483	20230711	112500	366390000	49950	49950	49950	49950	0
484	20230711	112400	366390000	49950	49950	50000	49950	153
485	20230711	112300	358740650	50000	50000	50000	50000	11
486	20230711	112200	358190650	50000	50000	50000	50000	8
487	20230711	112100	357790650	50000	50000	50000	50000	5
488	20230711	112000	357540650	50000	50000	50000	50000	7
489	20230711	111900	357190650	50000	50000	50000	50000	8
490	20230711	111800	356790650	50100	50100	50100	50100	1
491	20230711	111700	356740550	50100	50100	50100	50100	0
492	20230711	111600	356740550	50100	50000	50100	50000	10
493	20230711	111500	356239650	50000	49950	50000	49950	12
494	20230711	111400	355640050	49950	49950	49950	49950	8
495	20230711	111300	355240450	49950	49950	49950	49950	3
496	20230711	111200	355090600	49950	50000	50000	49950	152
497	20230711	111100	347491850	50000	50000	50000	50000	12
498	20230711	111000	346891850	50000	50100	50100	50000	21
499	20230711	110900	345840250	50000	50000	50100	50000	10
500	20230711	110800	345339850	50100	50100	50100	50100	5
501	20230711	110700	345089350	50100	49950	50100	49900	141
502	20230711	110600	338045300	49900	49950	50000	49900	57
503	20230711	110500	335197300	49900	49900	49900	49900	45
504	20230711	110400	332951800	49900	49950	49950	49900	7
505	20230711	110300	332602300	49950	49950	49950	49950	0
506	20230711	110200	332602300	49950	49950	49950	49950	0
507	20230711	110100	332602300	49950	49950	49950	49950	0
508	20230711	110000	332602300	49950	49950	49950	49950	71
509	20230711	105900	329055850	49900	49950	49950	49900	53
510	20230711	105800	326408900	49900	49900	49900	49900	31
511	20230711	105700	324862000	49950	49950	49950	49900	70
512	20230711	105600	321366000	49950	49950	49950	49900	15
513	20230711	105500	320617100	49950	49950	49950	49950	23
514	20230711	105400	319468250	49950	49950	49950	49950	8
515	20230711	105300	319068650	49950	49950	49950	49950	47
516	20230711	105200	316721000	49950	49950	49950	49950	0
517	20230711	105100	316721000	49950	49950	49950	49950	52
518	20230711	105000	314123600	49950	49950	49950	49950	21
519	20230711	104900	313074650	49950	49950	49950	49950	13
520	20230711	104800	312425300	49950	49950	49950	49950	0
521	20230711	104700	312425300	49950	49950	49950	49950	17
522	20230711	104600	311576150	49950	49950	49950	49950	0
523	20230711	104500	311576150	49950	49950	49950	49950	5
524	20230711	104400	311326400	50000	50000	50000	50000	1
525	20230711	104300	311276400	49950	49950	49950	49950	24
526	20230711	104200	310077600	49900	49900	49900	49850	15
527	20230711	104100	309329200	49850	49900	49900	49850	53
528	20230711	104000	306685300	49900	49900	49900	49900	0
529	20230711	103900	306685300	49900	49900	49900	49900	8
530	20230711	103800	306286100	49850	49900	49900	49850	8
531	20230711	103700	305887050	49850	49950	49950	49850	163
532	20230711	103600	297756800	49950	49950	49950	49950	5
533	20230711	103500	297507050	49900	49950	49950	49900	115
534	20230711	103400	291763600	49950	49950	49950	49950	8
535	20230711	103300	291364000	49950	49950	49950	49950	0
536	20230711	103200	291364000	49950	49950	49950	49950	22
537	20230711	103100	290265100	49950	49950	49950	49950	5
538	20230711	103000	290015350	49950	49950	49950	49950	11
539	20230711	102900	289465900	49950	50000	50100	49950	209
540	20230711	102800	279017700	50100	50100	50100	50100	1
541	20230711	102700	278967600	50000	50000	50100	50000	10
542	20230711	102600	278467400	50100	50100	50100	50100	4
543	20230711	102500	278267000	50100	50000	50100	50000	6
544	20230711	102400	277966900	50100	50000	50100	50000	154
545	20230711	102300	270263800	50000	50200	50200	50000	10
546	20230711	102200	269762900	50100	50100	50100	50100	4
547	20230711	102100	269562500	50100	50100	50100	50100	28
548	20230711	102000	268159700	50000	50000	50000	50000	7
549	20230711	101900	267809700	50000	50000	50000	50000	95
550	20230711	101800	263059700	50100	50400	50400	50100	177
551	20230711	101700	254139800	50400	50100	50400	50000	2068
552	20230711	101600	150657500	50100	50100	50200	50100	8
553	20230711	101500	150256600	50200	50200	50200	50200	3
554	20230711	101400	150106000	50100	50100	50200	50100	100
555	20230711	101300	145095900	50100	50100	50100	50100	0
556	20230711	101200	145095900	50100	50100	50100	50100	6
557	20230711	101100	144795300	50100	50100	50100	50100	0
558	20230711	101000	144795300	50100	50100	50100	50100	6
559	20230711	100900	144494700	50200	50200	50200	50100	61
560	20230711	100800	141433400	50200	50200	50200	50200	8
561	20230711	100700	141031800	50100	50100	50100	50100	1
562	20230711	100600	140981700	50200	50200	50200	50100	145
563	20230711	100500	133704800	50300	50200	50300	50200	78
564	20230711	100400	129788900	50300	50300	50300	50300	2
565	20230711	100300	129688300	50400	50400	50400	50400	1
566	20230711	100200	129637900	50200	50200	50200	50200	1
567	20230711	100100	129587700	50200	50200	50400	50200	21
568	20230711	100000	128530600	50200	50300	50300	50200	2
569	20230711	095900	128430100	50300	50300	50300	50300	3
570	20230711	095800	128279200	50200	50200	50200	50200	0
571	20230711	095700	128279200	50200	50300	50500	50200	64
572	20230711	095600	125059100	50300	50300	50300	50300	0
573	20230711	095500	125059100	50300	50300	50300	50300	3
574	20230711	095400	124908200	50400	50400	50400	50400	3
575	20230711	095300	124757000	50400	50400	50400	50400	0
576	20230711	095200	124757000	50400	50300	50400	50300	11
577	20230711	095100	124203500	50300	50300	50300	50300	0
578	20230711	095000	124203500	50300	50200	50300	50200	6
579	20230711	094900	123902200	50300	50300	50300	50300	0
580	20230711	094800	123902200	50300	50300	50300	50300	2
581	20230711	094700	123801600	50300	50300	50300	50300	1
582	20230711	094600	123751300	50300	50300	50300	50300	5
583	20230711	094500	123499800	50600	50600	50600	50600	0
584	20230711	094400	123499800	50600	50600	50600	50600	0
585	20230711	094300	123499800	50600	50600	50600	50600	0
586	20230711	094200	123499800	50600	50600	50600	50600	1
587	20230711	094100	123449200	50500	50500	50500	50300	7
588	20230711	094000	123095900	50600	50600	50600	50600	0
589	20230711	093900	123095900	50600	50600	50800	50200	272
590	20230711	093800	109309800	50200	50600	50800	50200	254
591	20230711	093700	96442900	50400	50300	50500	50300	245
592	20230711	093600	84075100	50400	50200	50500	50100	260
593	20230711	093500	70980200	50100	50200	50300	50100	86
594	20230711	093400	66663500	50300	50300	50300	50300	1
595	20230711	093300	66613200	50200	50200	50200	50200	0
596	20230711	093200	66613200	50200	50300	50400	50200	9
597	20230711	093100	66160700	50400	50300	50400	50300	9
598	20230711	093000	65707300	50300	50300	50300	50200	8
599	20230711	092900	65305400	50300	50300	50300	50300	2
600	20230711	092800	65204800	50500	50500	50500	50500	0
601	20230711	092700	65204800	50500	50200	50500	50200	38
602	20230711	092600	63289400	50200	50400	50400	50200	17
603	20230711	092500	62433200	50200	50300	50400	50200	98
604	20230711	092400	57497400	50200	50200	50200	50200	9
605	20230711	092300	57045600	50200	50100	50200	50100	5
606	20230711	092200	56794800	50100	50100	50100	50100	3
607	20230711	092100	56644500	50100	50100	50100	50100	0
608	20230711	092000	56644500	50100	50100	50100	50000	10
609	20230711	091900	56144000	50200	50200	50200	50200	1
610	20230711	091800	56093800	50100	50200	50200	50100	8
611	20230711	091700	55692700	50200	50200	50200	50200	0
612	20230711	091600	55692700	50200	50200	50200	50200	1
613	20230711	091500	55642500	50200	50200	50200	50200	4
614	20230711	091400	55441700	50200	50100	50200	50100	376
615	20230711	091300	36603300	50100	50000	50100	50000	34
616	20230711	091200	34900400	50000	49950	50000	49950	6
617	20230711	091100	34600450	49950	49950	49950	49950	5
618	20230711	091000	34350700	49950	49900	49950	49900	53
619	20230711	090900	31705050	49900	49900	49900	49850	29
620	20230711	090800	30258350	49900	50000	50000	49800	240
621	20230711	090700	18292100	50000	50000	50000	50000	2
622	20230711	090600	18192100	50100	50100	50100	50100	1
623	20230711	090500	18142000	50100	49950	50100	49950	62
624	20230711	090400	15043700	49950	49950	49950	49950	15
625	20230711	090300	14294450	50100	50100	50100	50100	16
626	20230711	090200	13492850	50100	50100	50100	49950	168
627	20230711	090100	5087700	50100	50100	50100	49950	27
628	20230711	090000	3736500	49950	49800	49950	49800	72