KissMeData/017940/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	185700	786876200	49950	49950	49950	49950	347
3	20230704	185600	786876200	49950	49950	49950	49950	0
4	20230704	185500	786876200	49950	49950	49950	49950	0
5	20230704	185400	786876200	49950	49950	49950	49950	0
6	20230704	185300	786876200	49950	49950	49950	49950	0
7	20230704	185200	786876200	49950	49950	49950	49950	0
8	20230704	185100	786876200	49950	49950	49950	49950	0
9	20230704	185000	786876200	49950	49950	49950	49950	0
10	20230704	184900	786876200	49950	49950	49950	49950	0
11	20230704	184800	786876200	49950	49950	49950	49950	0
12	20230704	184700	786876200	49950	49950	49950	49950	0
13	20230704	184600	786876200	49950	49950	49950	49950	0
14	20230704	184500	786876200	49950	49950	49950	49950	0
15	20230704	184400	786876200	49950	49950	49950	49950	0
16	20230704	184300	786876200	49950	49950	49950	49950	0
17	20230704	184200	786876200	49950	49950	49950	49950	0
18	20230704	184100	786876200	49950	49950	49950	49950	0
19	20230704	184000	786876200	49950	49950	49950	49950	0
20	20230704	183900	786876200	49950	49950	49950	49950	0
21	20230704	183800	786876200	49950	49950	49950	49950	0
22	20230704	183700	786876200	49950	49950	49950	49950	0
23	20230704	183600	786876200	49950	49950	49950	49950	0
24	20230704	183500	786876200	49950	49950	49950	49950	0
25	20230704	183400	786876200	49950	49950	49950	49950	0
26	20230704	183300	786876200	49950	49950	49950	49950	0
27	20230704	183200	786876200	49950	49950	49950	49950	0
28	20230704	183100	786876200	49950	49950	49950	49950	0
29	20230704	183000	786876200	49950	49950	49950	49950	0
30	20230704	182900	786876200	49950	49950	49950	49950	0
31	20230704	182800	786876200	49950	49950	49950	49950	0
32	20230704	182700	786876200	49950	49950	49950	49950	347
33	20230704	182600	786876200	49950	49950	49950	49950	0
34	20230704	182500	786876200	49950	49950	49950	49950	0
35	20230704	182400	786876200	49950	49950	49950	49950	0
36	20230704	182300	786876200	49950	49950	49950	49950	0
37	20230704	182200	786876200	49950	49950	49950	49950	0
38	20230704	182100	786876200	49950	49950	49950	49950	0
39	20230704	182000	786876200	49950	49950	49950	49950	0
40	20230704	181900	786876200	49950	49950	49950	49950	0
41	20230704	181800	786876200	49950	49950	49950	49950	0
42	20230704	181700	786876200	49950	49950	49950	49950	0
43	20230704	181600	786876200	49950	49950	49950	49950	0
44	20230704	181500	786876200	49950	49950	49950	49950	0
45	20230704	181400	786876200	49950	49950	49950	49950	0
46	20230704	181300	786876200	49950	49950	49950	49950	0
47	20230704	181200	786876200	49950	49950	49950	49950	0
48	20230704	181100	786876200	49950	49950	49950	49950	0
49	20230704	181000	786876200	49950	49950	49950	49950	0
50	20230704	180900	786876200	49950	49950	49950	49950	0
51	20230704	180800	786876200	49950	49950	49950	49950	0
52	20230704	180700	786876200	49950	49950	49950	49950	0
53	20230704	180600	786876200	49950	49950	49950	49950	0
54	20230704	180500	786876200	49950	49950	49950	49950	0
55	20230704	180400	786876200	49950	49950	49950	49950	0
56	20230704	180300	786876200	49950	49950	49950	49950	0
57	20230704	180200	786876200	49950	49950	49950	49950	0
58	20230704	180100	786876200	49950	49950	49950	49950	0
59	20230704	180000	786876200	49950	49950	49950	49950	0
60	20230704	175900	786876200	49950	49950	49950	49950	0
61	20230704	175800	786876200	49950	49950	49950	49950	0
62	20230704	175700	786876200	49950	49950	49950	49950	347
63	20230704	175600	786876200	49950	49950	49950	49950	0
64	20230704	175500	786876200	49950	49950	49950	49950	0
65	20230704	175400	786876200	49950	49950	49950	49950	0
66	20230704	175300	786876200	49950	49950	49950	49950	0
67	20230704	175200	786876200	49950	49950	49950	49950	0
68	20230704	175100	786876200	49950	49950	49950	49950	0
69	20230704	175000	786876200	49950	49950	49950	49950	0
70	20230704	174900	786876200	49950	49950	49950	49950	0
71	20230704	174800	786876200	49950	49950	49950	49950	0
72	20230704	174700	786876200	49950	49950	49950	49950	0
73	20230704	174600	786876200	49950	49950	49950	49950	0
74	20230704	174500	786876200	49950	49950	49950	49950	0
75	20230704	174400	786876200	49950	49950	49950	49950	0
76	20230704	174300	786876200	49950	49950	49950	49950	0
77	20230704	174200	786876200	49950	49950	49950	49950	0
78	20230704	174100	786876200	49950	49950	49950	49950	0
79	20230704	174000	786876200	49950	49950	49950	49950	0
80	20230704	173900	786876200	49950	49950	49950	49950	0
81	20230704	173800	786876200	49950	49950	49950	49950	0
82	20230704	173700	786876200	49950	49950	49950	49950	0
83	20230704	173600	786876200	49950	49950	49950	49950	0
84	20230704	173500	786876200	49950	49950	49950	49950	0
85	20230704	173400	786876200	49950	49950	49950	49950	0
86	20230704	173300	786876200	49950	49950	49950	49950	0
87	20230704	173200	786876200	49950	49950	49950	49950	0
88	20230704	173100	786876200	49950	49950	49950	49950	0
89	20230704	173000	786876200	49950	49950	49950	49950	0
90	20230704	172900	786876200	49950	49950	49950	49950	0
91	20230704	172800	786876200	49950	49950	49950	49950	0
92	20230704	172700	786876200	49950	49950	49950	49950	347
93	20230704	172600	786876200	49950	49950	49950	49950	0
94	20230704	172500	786876200	49950	49950	49950	49950	0
95	20230704	172400	786876200	49950	49950	49950	49950	0
96	20230704	172300	786876200	49950	49950	49950	49950	0
97	20230704	172200	786876200	49950	49950	49950	49950	0
98	20230704	172100	786876200	49950	49950	49950	49950	0
99	20230704	172000	786876200	49950	49950	49950	49950	0
100	20230704	171900	786876200	49950	49950	49950	49950	0
101	20230704	171800	786876200	49950	49950	49950	49950	0
102	20230704	171700	786876200	49950	49950	49950	49950	0
103	20230704	171600	786876200	49950	49950	49950	49950	0
104	20230704	171500	786876200	49950	49950	49950	49950	0
105	20230704	171400	786876200	49950	49950	49950	49950	0
106	20230704	171300	786876200	49950	49950	49950	49950	0
107	20230704	171200	786876200	49950	49950	49950	49950	0
108	20230704	171100	786876200	49950	49950	49950	49950	0
109	20230704	171000	786876200	49950	49950	49950	49950	0
110	20230704	170900	786876200	49950	49950	49950	49950	0
111	20230704	170800	786876200	49950	49950	49950	49950	0
112	20230704	170700	786876200	49950	49950	49950	49950	0
113	20230704	170600	786876200	49950	49950	49950	49950	0
114	20230704	170500	786876200	49950	49950	49950	49950	0
115	20230704	170400	786876200	49950	49950	49950	49950	0
116	20230704	170300	786876200	49950	49950	49950	49950	0
117	20230704	170200	786876200	49950	49950	49950	49950	0
118	20230704	170100	786876200	49950	49950	49950	49950	0
119	20230704	170000	786876200	49950	49950	49950	49950	0
120	20230704	165900	786876200	49950	49950	49950	49950	0
121	20230704	165800	786876200	49950	49950	49950	49950	0
122	20230704	165700	786876200	49950	49950	49950	49950	347
123	20230704	165600	786876200	49950	49950	49950	49950	0
124	20230704	165500	786876200	49950	49950	49950	49950	0
125	20230704	165400	786876200	49950	49950	49950	49950	0
126	20230704	165300	786876200	49950	49950	49950	49950	0
127	20230704	165200	786876200	49950	49950	49950	49950	0
128	20230704	165100	786876200	49950	49950	49950	49950	0
129	20230704	165000	786876200	49950	49950	49950	49950	0
130	20230704	164900	786876200	49950	49950	49950	49950	0
131	20230704	164800	786876200	49950	49950	49950	49950	0
132	20230704	164700	786876200	49950	49950	49950	49950	0
133	20230704	164600	786876200	49950	49950	49950	49950	0
134	20230704	164500	786876200	49950	49950	49950	49950	0
135	20230704	164400	786876200	49950	49950	49950	49950	0
136	20230704	164300	786876200	49950	49950	49950	49950	0
137	20230704	164200	786876200	49950	49950	49950	49950	0
138	20230704	164100	786876200	49950	49950	49950	49950	0
139	20230704	164000	786876200	49950	49950	49950	49950	0
140	20230704	163900	786876200	49950	49950	49950	49950	0
141	20230704	163800	786876200	49950	49950	49950	49950	0
142	20230704	163700	786876200	49950	49950	49950	49950	0
143	20230704	163600	786876200	49950	49950	49950	49950	0
144	20230704	163500	786876200	49950	49950	49950	49950	0
145	20230704	163400	786876200	49950	49950	49950	49950	0
146	20230704	163300	786876200	49950	49950	49950	49950	0
147	20230704	163200	786876200	49950	49950	49950	49950	0
148	20230704	163100	786876200	49950	49950	49950	49950	0
149	20230704	163000	786876200	49950	49950	49950	49950	0
150	20230704	162900	786876200	49950	49950	49950	49950	0
151	20230704	162800	786876200	49950	49950	49950	49950	0
152	20230704	162700	786876200	49950	49950	49950	49950	347
153	20230704	162600	786876200	49950	49950	49950	49950	0
154	20230704	162500	786876200	49950	49950	49950	49950	0
155	20230704	162400	786876200	49950	49950	49950	49950	0
156	20230704	162300	786876200	49950	49950	49950	49950	0
157	20230704	162200	786876200	49950	49950	49950	49950	0
158	20230704	162100	786876200	49950	49950	49950	49950	0
159	20230704	162000	786876200	49950	49950	49950	49950	0
160	20230704	161900	786876200	49950	49950	49950	49950	0
161	20230704	161800	786876200	49950	49950	49950	49950	0
162	20230704	161700	786876200	49950	49950	49950	49950	0
163	20230704	161600	786876200	49950	49950	49950	49950	0
164	20230704	161500	786876200	49950	49950	49950	49950	0
165	20230704	161400	786876200	49950	49950	49950	49950	0
166	20230704	161300	786876200	49950	49950	49950	49950	0
167	20230704	161200	786876200	49950	49950	49950	49950	0
168	20230704	161100	786876200	49950	49950	49950	49950	0
169	20230704	161000	786876200	49950	49950	49950	49950	0
170	20230704	160900	786876200	49950	49950	49950	49950	0
171	20230704	160800	786876200	49950	49950	49950	49950	0
172	20230704	160700	786876200	49950	49950	49950	49950	0
173	20230704	160600	786876200	49950	49950	49950	49950	0
174	20230704	160500	786876200	49950	49950	49950	49950	0
175	20230704	160400	786876200	49950	49950	49950	49950	0
176	20230704	160300	786876200	49950	49950	49950	49950	0
177	20230704	160200	786876200	49950	49950	49950	49950	0
178	20230704	160100	786876200	49950	49950	49950	49950	0
179	20230704	160000	786876200	49950	49950	49950	49950	0
180	20230704	155900	786876200	49950	49950	49950	49950	0
181	20230704	155800	786876200	49950	49950	49950	49950	0
182	20230704	155700	786876200	49950	49950	49950	49950	347
183	20230704	155600	786876200	49950	49950	49950	49950	0
184	20230704	155500	786876200	49950	49950	49950	49950	0
185	20230704	155400	786876200	49950	49950	49950	49950	0
186	20230704	155300	786876200	49950	49950	49950	49950	0
187	20230704	155200	786876200	49950	49950	49950	49950	0
188	20230704	155100	786876200	49950	49950	49950	49950	0
189	20230704	155000	786876200	49950	49950	49950	49950	0
190	20230704	154900	786876200	49950	49950	49950	49950	0
191	20230704	154800	786876200	49950	49950	49950	49950	0
192	20230704	154700	786876200	49950	49950	49950	49950	0
193	20230704	154600	786876200	49950	49950	49950	49950	0
194	20230704	154500	786876200	49950	49950	49950	49950	0
195	20230704	154400	786876200	49950	49950	49950	49950	0
196	20230704	154300	786876200	49950	49950	49950	49950	0
197	20230704	154200	786876200	49950	49950	49950	49950	0
198	20230704	154100	786876200	49950	49950	49950	49950	0
199	20230704	154000	786876200	49950	49950	49950	49950	0
200	20230704	153900	786876200	49950	49950	49950	49950	0
201	20230704	153800	786876200	49950	49950	49950	49950	0
202	20230704	153700	786876200	49950	49950	49950	49950	0
203	20230704	153600	786876200	49950	49950	49950	49950	0
204	20230704	153500	786876200	49950	49950	49950	49950	0
205	20230704	153400	786876200	49950	49950	49950	49950	0
206	20230704	153300	786876200	49950	49950	49950	49950	0
207	20230704	153200	786876200	49950	49950	49950	49950	0
208	20230704	153100	786876200	49950	49950	49950	49950	0
209	20230704	153000	786876200	49950	49950	49950	49950	347
210	20230704	152900	769543550	50000	50000	50000	50000	0
211	20230704	152800	769543550	50000	50000	50000	50000	0
212	20230704	152700	769543550	50000	50000	50000	50000	0
213	20230704	152600	769543550	50000	50000	50000	50000	0
214	20230704	152500	769543550	50000	50000	50000	50000	0
215	20230704	152400	769543550	50000	50000	50000	50000	0
216	20230704	152300	769543550	50000	50000	50000	50000	0
217	20230704	152200	769543550	50000	50000	50000	50000	0
218	20230704	152100	769543550	50000	50000	50000	50000	0
219	20230704	152000	769543550	50000	50000	50000	50000	0
220	20230704	151900	769543550	50000	49800	50000	49600	258
221	20230704	151800	756702250	49850	49750	49900	49600	1652
222	20230704	151700	674565500	49750	49700	49750	49700	31
223	20230704	151600	673023600	49700	49750	49750	49700	24
224	20230704	151500	671830350	49700	49800	49800	49700	278
225	20230704	151400	658002550	49800	49800	49800	49800	11
226	20230704	151300	657454750	49750	49800	49800	49750	38
227	20230704	151200	655563450	49750	49750	49800	49750	16
228	20230704	151100	654766950	49750	49800	49800	49750	66
229	20230704	151000	651482950	49750	49750	49800	49750	36
230	20230704	150900	649690950	49750	49800	49800	49750	177
231	20230704	150800	640881800	49850	49850	49850	49800	23
232	20230704	150700	639735400	49850	49850	49850	49850	8
233	20230704	150600	639336600	49850	49850	49850	49850	23
234	20230704	150500	638190050	49850	49850	49850	49850	11
235	20230704	150400	637641700	49850	49850	49850	49850	8
236	20230704	150300	637242900	49850	49850	49850	49850	25
237	20230704	150200	635996650	49850	49850	49850	49850	5
238	20230704	150100	635747400	49850	49850	49850	49850	16
239	20230704	150000	634949800	49850	49850	49850	49850	19
240	20230704	145900	634002650	49850	49850	49850	49800	15
241	20230704	145800	633254950	49850	49850	49850	49850	21
242	20230704	145700	632208100	49850	49850	49850	49850	7
243	20230704	145600	631859150	49850	49850	49850	49850	14
244	20230704	145500	631161250	49800	49800	49850	49800	9
245	20230704	145400	630712850	49850	49850	49850	49850	16
246	20230704	145300	629915250	49850	49850	49850	49850	5
247	20230704	145200	629666000	49850	49850	49850	49850	0
248	20230704	145100	629666000	49850	49850	49850	49850	17
249	20230704	145000	628818550	49850	49850	49850	49850	6
250	20230704	144900	628519450	49850	49850	49850	49850	12
251	20230704	144800	627921250	49850	49850	49850	49850	3
252	20230704	144700	627771700	49850	49850	49850	49850	13
253	20230704	144600	627123650	49850	49850	49900	49850	13
254	20230704	144500	626475200	49850	49850	49850	49850	0
255	20230704	144400	626475200	49850	49850	49850	49800	19
256	20230704	144300	625528100	49900	49900	49900	49900	2
257	20230704	144200	625428300	49800	49800	49800	49800	116
258	20230704	144100	619651500	49800	49800	49800	49800	2
259	20230704	144000	619551900	49800	49800	49800	49800	0
260	20230704	143900	619551900	49800	49800	49800	49800	15
261	20230704	143800	618804900	49750	49750	49750	49750	1
262	20230704	143700	618755150	49800	49800	49800	49800	15
263	20230704	143600	618008150	49800	49800	49800	49800	2
264	20230704	143500	617908550	49800	49800	49800	49800	14
265	20230704	143400	617211350	49850	49850	49850	49850	2
266	20230704	143300	617111650	49800	49800	49800	49800	6
267	20230704	143200	616812850	49800	49800	49850	49800	102
268	20230704	143100	611732650	49750	49800	49800	49750	185
269	20230704	143000	602519900	49850	49800	49850	49800	6
270	20230704	142900	602221050	49850	49850	49850	49850	2
271	20230704	142800	602121350	49800	49850	49850	49800	65
272	20230704	142700	598881300	49850	49850	49850	49850	2
273	20230704	142600	598781600	49800	49800	49800	49800	4
274	20230704	142500	598582400	49850	49800	49850	49800	6
275	20230704	142400	598283500	49800	49800	49800	49800	0
276	20230704	142300	598283500	49800	49800	49850	49800	10
277	20230704	142200	597785400	49800	49800	49800	49800	4
278	20230704	142100	597586200	49850	49850	49850	49850	2
279	20230704	142000	597486500	49800	49850	49850	49800	9
280	20230704	141900	597038200	49800	49800	49800	49800	4
281	20230704	141800	596839000	49850	49850	49850	49850	2
282	20230704	141700	596739300	49800	49800	49800	49800	4
283	20230704	141600	596540100	49850	49800	49850	49800	7
284	20230704	141500	596191400	49850	49850	49850	49850	0
285	20230704	141400	596191400	49850	49800	49850	49800	6
286	20230704	141300	595892500	49850	49850	49850	49850	1
287	20230704	141200	595842650	49800	49800	49800	49800	4
288	20230704	141100	595643450	49800	49850	49850	49800	18
289	20230704	141000	594746950	49800	49800	49800	49800	33
290	20230704	140900	593103550	49800	49800	49850	49800	26
291	20230704	140800	591808650	49800	49850	49850	49800	10
292	20230704	140700	591310400	49850	49850	49850	49850	2
293	20230704	140600	591210700	49800	49850	49850	49800	6
294	20230704	140500	590911800	49800	49800	49800	49800	4
295	20230704	140400	590712600	49850	49850	49850	49850	7
296	20230704	140300	590363650	49800	49800	49800	49800	5
297	20230704	140200	590114650	49850	49800	49850	49800	11
298	20230704	140100	589566500	49850	49850	49850	49850	6
299	20230704	140000	589267400	49850	49900	49900	49850	234
300	20230704	135900	577602150	49900	49850	49900	49850	7
301	20230704	135800	577253100	49850	49850	49900	49850	45
302	20230704	135700	575009700	49850	49900	49900	49850	6
303	20230704	135600	574710500	49850	49900	49900	49850	3
304	20230704	135500	574560850	49850	49900	49900	49850	11
305	20230704	135400	574012200	49850	49900	49900	49850	206
306	20230704	135300	563743050	49900	49900	49900	49900	2
307	20230704	135200	563643250	49850	49900	49900	49850	11
308	20230704	135100	563094550	49850	49900	49900	49850	19
309	20230704	135000	562146900	49900	49900	49900	49900	5
310	20230704	134900	561897400	49850	49850	49850	49850	10
311	20230704	134800	561398900	49900	49850	49900	49850	7
312	20230704	134700	561049800	49850	49850	49850	49850	80
313	20230704	134600	557061800	49900	49850	49900	49850	7
314	20230704	134500	556712750	49900	49900	49900	49900	10
315	20230704	134400	556213750	49950	49900	49950	49850	74
316	20230704	134300	552522050	49950	49900	49950	49900	14
317	20230704	134200	551823300	49900	49900	49900	49900	4
318	20230704	134100	551623700	49950	49950	49950	49950	2
319	20230704	134000	551523800	50000	50000	50000	49950	6
320	20230704	133900	551224000	50000	49950	50000	49950	27
321	20230704	133800	549875300	49900	49900	49900	49900	174
322	20230704	133700	541192700	49900	49850	49900	49850	5
323	20230704	133600	540943400	49900	49900	49900	49900	2
324	20230704	133500	540843600	49850	49900	49900	49850	6
325	20230704	133400	540544400	49900	49800	49900	49800	682
326	20230704	133300	506546800	49800	49800	49800	49800	1
327	20230704	133200	506497000	49850	49900	49900	49850	26
328	20230704	133100	505200750	49850	49850	49850	49850	5
329	20230704	133000	504951500	49900	49850	49900	49850	146
330	20230704	132900	497673300	49850	49900	49900	49850	23
331	20230704	132800	496525800	49850	49850	49850	49850	25
332	20230704	132700	495279550	49900	49850	49900	49850	94
333	20230704	132600	490591600	49850	49900	49900	49850	158
334	20230704	132500	482708850	49950	49950	49950	49950	8
335	20230704	132400	482309250	49900	49950	49950	49900	10
336	20230704	132300	481809950	49900	49900	50000	49900	47
337	20230704	132200	479464450	49900	49900	49900	49900	2
338	20230704	132100	479364650	49850	49900	49900	49850	25
339	20230704	132000	478117900	49850	49900	49900	49850	68
340	20230704	131900	474724900	49900	49900	49900	49900	0
341	20230704	131800	474724900	49900	49950	49950	49900	7
342	20230704	131700	474375500	49900	49900	49900	49900	4
343	20230704	131600	474175900	49950	49950	49950	49950	3
344	20230704	131500	474026050	49900	49900	49900	49900	4
345	20230704	131400	473826450	49950	49900	49950	49900	10
346	20230704	131300	473327350	50000	50000	50000	50000	2
347	20230704	131200	473227350	49950	49900	49950	49900	24
348	20230704	131100	472028750	49950	49950	49950	49950	5
349	20230704	131000	471779000	49950	49950	49950	49950	0
350	20230704	130900	471779000	49950	49950	49950	49900	18
351	20230704	130800	470880650	49950	49950	49950	49950	1
352	20230704	130700	470830700	49950	49950	49950	49950	2
353	20230704	130600	470730800	49900	49950	49950	49900	6
354	20230704	130500	470431300	49900	49900	49900	49900	0
355	20230704	130400	470431300	49900	49950	49950	49900	7
356	20230704	130300	470081900	49900	49900	49900	49900	4
357	20230704	130200	469882300	49950	49950	49950	49950	1
358	20230704	130100	469832350	49900	49900	49900	49900	2
359	20230704	130000	469732550	49950	50000	50000	49950	5
360	20230704	125900	469482750	50000	49950	50000	49950	22
361	20230704	125800	468382850	49900	49900	49900	49900	4
362	20230704	125700	468183250	49950	49900	49950	49900	7
363	20230704	125600	467833850	49950	49950	49950	49950	2
364	20230704	125500	467733950	49950	49950	49950	49900	11
365	20230704	125400	467184700	49900	49900	49900	49900	4
366	20230704	125300	466985100	49950	49900	49950	49900	24
367	20230704	125200	465787400	49950	49950	49950	49950	6
368	20230704	125100	465487700	49950	49900	49950	49900	3
369	20230704	125000	465337950	50000	49950	50000	49950	5
370	20230704	124900	465088100	49950	49900	49950	49900	20
371	20230704	124800	464090050	49900	49900	49900	49900	2
372	20230704	124700	463990250	49850	49850	49850	49850	4
373	20230704	124600	463790850	49900	49900	49900	49900	19
374	20230704	124500	462842750	49900	49950	49950	49900	22
375	20230704	124400	461744900	49900	49950	49950	49900	7
376	20230704	124300	461395500	49950	49900	49950	49900	5
377	20230704	124200	461145950	49900	49900	49900	49900	0
378	20230704	124100	461145950	49900	49950	49950	49900	8
379	20230704	124000	460746550	50000	50000	50000	50000	0
380	20230704	123900	460746550	50000	49950	50000	49950	6
381	20230704	123800	460446750	50000	50000	50000	50000	0
382	20230704	123700	460446750	50000	50000	50000	50000	2
383	20230704	123600	460346750	49950	49950	50000	49950	8
384	20230704	123500	459947050	49950	49950	49950	49950	7
385	20230704	123400	459597400	50000	49950	50000	49950	3
386	20230704	123300	459447450	49950	49950	49950	49950	4
387	20230704	123200	459247650	50000	49950	50000	49950	7
388	20230704	123100	458897900	50000	50000	50000	50000	0
389	20230704	123000	458897900	50000	49950	50000	49950	6
390	20230704	122900	458598100	50000	50000	50000	50000	2
391	20230704	122800	458498100	49950	49950	49950	49950	5
392	20230704	122700	458248350	49950	49950	49950	49950	1
393	20230704	122600	458198400	49950	49900	49950	49900	6
394	20230704	122500	457898900	49950	49950	49950	49950	2
395	20230704	122400	457799000	50000	50000	50000	50000	2
396	20230704	122300	457699000	50000	49950	50000	49950	6
397	20230704	122200	457399200	50000	50000	50000	50000	2
398	20230704	122100	457299200	49950	49950	49950	49950	4
399	20230704	122000	457099400	50000	49950	50000	49950	7
400	20230704	121900	456749650	49950	49950	49950	49950	2
401	20230704	121800	456649750	49950	49950	49950	49950	2
402	20230704	121700	456549850	49950	49950	49950	49950	0
403	20230704	121600	456549850	49950	49950	50000	49950	12
404	20230704	121500	455950300	50000	50000	50000	50000	2
405	20230704	121400	455850300	49950	49950	49950	49950	20
406	20230704	121300	454851300	49950	49950	49950	49900	10
407	20230704	121200	454352150	50000	50000	50000	50000	0
408	20230704	121100	454352150	50000	50000	50000	50000	2
409	20230704	121000	454252150	50100	50100	50100	50100	0
410	20230704	120900	454252150	50100	49850	50100	49850	242
411	20230704	120800	442179850	49850	49850	49850	49850	2
412	20230704	120700	442080150	49850	49800	49850	49800	38
413	20230704	120600	440187650	49850	49750	49850	49750	1105
414	20230704	120500	385154650	49750	49750	49750	49750	3
415	20230704	120400	385005400	49750	49950	49950	49750	1208
416	20230704	120300	324800700	49950	50000	50000	49950	96
417	20230704	120200	320004500	50000	50100	50100	50000	10
418	20230704	120100	319504300	50000	50000	50000	50000	4
419	20230704	120000	319304300	50100	50100	50100	50100	2
420	20230704	115900	319204100	50000	50100	50100	50000	7
421	20230704	115800	318853900	50000	50000	50000	50000	4
422	20230704	115700	318653900	50100	50100	50100	50100	2
423	20230704	115600	318553700	50000	50000	50000	50000	4
424	20230704	115500	318353700	50100	50000	50100	50000	7
425	20230704	115400	318003500	50000	50000	50000	50000	2
426	20230704	115300	317903500	50000	50000	50000	50000	2
427	20230704	115200	317803500	50000	50000	50000	50000	4
428	20230704	115100	317603500	50000	50000	50000	50000	0
429	20230704	115000	317603500	50000	50100	50100	50000	7
430	20230704	114900	317253300	50000	50000	50000	50000	120
431	20230704	114800	311253300	49950	50000	50000	49950	6
432	20230704	114700	310953500	49950	50000	50000	49950	7
433	20230704	114600	310603750	50000	50000	50000	50000	2
434	20230704	114500	310503750	49950	50000	50000	49950	6
435	20230704	114400	310203950	49950	49950	49950	49950	4
436	20230704	114300	310004150	50000	50000	50000	50000	2
437	20230704	114200	309904150	49950	49950	49950	49950	5
438	20230704	114100	309654400	50000	49950	50000	49950	6
439	20230704	114000	309354600	50000	50000	50000	50000	10
440	20230704	113900	308854600	50000	49950	50000	49950	8
441	20230704	113800	308454900	49950	49950	49950	49950	5
442	20230704	113700	308205150	50000	50000	50000	50000	2
443	20230704	113600	308105150	49950	50000	50000	49950	6
444	20230704	113500	307805350	49950	49900	49950	49900	39
445	20230704	113400	305857550	49950	49950	49950	49950	1
446	20230704	113300	305807600	49900	49950	49950	49900	5
447	20230704	113200	305558050	49950	49950	49950	49950	2
448	20230704	113100	305458150	49900	49900	49900	49900	4
449	20230704	113000	305258550	49950	49900	49950	49900	7
450	20230704	112900	304909150	49950	49950	49950	49950	2
451	20230704	112800	304809250	49900	49900	49900	49900	4
452	20230704	112700	304609650	49950	49950	49950	49900	156
453	20230704	112600	296820500	49950	49950	49950	49950	0
454	20230704	112500	296820500	49950	50000	50000	49950	7
455	20230704	112400	296470750	49950	49950	49950	49950	4
456	20230704	112300	296270950	50000	49950	50000	49950	79
457	20230704	112200	292324800	49950	50000	50000	49950	7
458	20230704	112100	291975050	49950	49950	49950	49950	44
459	20230704	112000	289777250	50000	50000	50000	50000	2
460	20230704	111900	289677250	49950	49950	49950	49950	4
461	20230704	111800	289477450	50000	49950	50000	49950	7
462	20230704	111700	289127700	49950	49950	49950	49950	67
463	20230704	111600	285781050	50000	50000	50000	49950	464
464	20230704	111500	262581500	50100	50100	50100	50100	2
465	20230704	111400	262481300	50000	50000	50000	50000	4
466	20230704	111300	262281300	50000	50100	50100	50000	7
467	20230704	111200	261931100	50000	50000	50000	50000	0
468	20230704	111100	261931100	50000	50000	50100	50000	12
469	20230704	111000	261330900	50000	50100	50100	50000	6
470	20230704	110900	261030800	50100	50100	50100	50100	2
471	20230704	110800	260930600	50000	50100	50100	50000	6
472	20230704	110700	260630400	50000	50000	50000	50000	4
473	20230704	110600	260430400	50100	50100	50100	50100	2
474	20230704	110500	260330200	50000	50100	50100	50000	6
475	20230704	110400	260030100	50100	50000	50100	50000	6
476	20230704	110300	259729900	50100	50100	50100	50100	100
477	20230704	110200	254719900	50100	50000	50100	50000	6
478	20230704	110100	254419700	50000	50000	50000	50000	0
479	20230704	110000	254419700	50000	50100	50100	50000	40
480	20230704	105900	252416200	50100	50200	50200	50100	5
481	20230704	105800	252165600	50100	50100	50100	50100	0
482	20230704	105700	252165600	50100	50200	50200	50100	17
483	20230704	105600	251312700	50100	50000	50100	50000	600
484	20230704	105500	221253100	50100	50100	50100	50100	6
485	20230704	105400	220952500	50000	50100	50100	50000	18
486	20230704	105300	220051200	50100	50100	50100	50000	76
487	20230704	105200	216250900	50100	50100	50100	50100	2
488	20230704	105100	216150700	50100	50000	50100	50000	6
489	20230704	105000	215850500	50100	50000	50100	50000	25
490	20230704	104900	214598400	50100	50100	50100	50100	3
491	20230704	104800	214448100	50100	50000	50100	50000	7
492	20230704	104700	214097900	50000	50000	50000	50000	29
493	20230704	104600	212647900	50100	50100	50100	50100	2
494	20230704	104500	212547700	50000	50100	50100	50000	8
495	20230704	104400	212147400	50100	50100	50100	50100	15
496	20230704	104300	211395900	50000	50100	50100	50000	47
497	20230704	104200	209041600	50100	50100	50100	50100	3
498	20230704	104100	208891300	50200	50100	50200	50100	2
499	20230704	104000	208791000	50100	50100	50100	50100	12
500	20230704	103900	208189800	50100	50000	50100	50000	86
501	20230704	103800	203889700	50100	50100	50100	50100	2
502	20230704	103700	203789500	50100	50100	50100	50100	3
503	20230704	103600	203639200	50100	50100	50100	50100	6
504	20230704	103500	203338600	50100	50100	50100	50100	11
505	20230704	103400	202787500	50100	50100	50200	50100	10
506	20230704	103300	202286300	50100	50100	50200	50100	46
507	20230704	103200	199981200	50200	50100	50200	50100	3
508	20230704	103100	199830700	50100	50100	50100	50100	27
509	20230704	103000	198478000	50100	50100	50100	50000	78
510	20230704	102900	194576800	50100	50100	50100	50000	162
511	20230704	102800	186476400	50100	50100	50100	50100	4
512	20230704	102700	186276000	50200	50100	50200	50100	27
513	20230704	102600	184923100	50100	50100	50100	50100	3
514	20230704	102500	184772800	50100	50000	50100	50000	14
515	20230704	102400	184072400	50100	50100	50100	50100	0
516	20230704	102300	184072400	50100	50000	50100	50000	6
517	20230704	102200	183772300	50100	50200	50200	50100	5
518	20230704	102100	183521600	50100	50100	50100	50100	0
519	20230704	102000	183521600	50100	50200	50200	50100	37
520	20230704	101900	181667700	50100	50100	50100	50100	5
521	20230704	101800	181417200	50100	50100	50100	50100	2
522	20230704	101700	181317000	50100	50100	50100	50100	3
523	20230704	101600	181166700	50100	50100	50100	50100	5
524	20230704	101500	180916200	50100	50100	50100	50100	5
525	20230704	101400	180665700	50100	50100	50100	50100	77
526	20230704	101300	176808000	50100	50100	50200	50100	16
527	20230704	101200	176006200	50200	50200	50200	50200	0
528	20230704	101100	176006200	50200	50100	50200	50100	7
529	20230704	101000	175655300	50100	50100	50100	50100	0
530	20230704	100900	175655300	50100	50100	50200	50100	9
531	20230704	100800	175204200	50100	50200	50200	50100	6
532	20230704	100700	174903400	50100	50100	50100	50100	58
533	20230704	100600	171997600	50100	50100	50200	50100	46
534	20230704	100500	169692900	50100	50100	50100	50100	4
535	20230704	100400	169492500	50100	50100	50100	50100	1
536	20230704	100300	169442400	50100	50100	50100	50100	4
537	20230704	100200	169242000	50200	50100	50200	50100	6
538	20230704	100100	168941200	50200	50200	50200	50200	2
539	20230704	100000	168840800	50100	50100	50100	50100	137
540	20230704	095900	161977100	50200	50100	50200	50100	19
541	20230704	095800	161024800	50200	50200	50200	50200	20
542	20230704	095700	160020800	50100	50200	50200	50100	6
543	20230704	095600	159720000	50100	50100	50100	50100	0
544	20230704	095500	159720000	50100	50200	50200	50100	6
545	20230704	095400	159419200	50100	50100	50100	50000	106
546	20230704	095300	154109100	50100	50100	50100	50100	238
547	20230704	095200	142185300	50000	50100	50100	50000	6
548	20230704	095100	141885100	50000	50000	50000	50000	5
549	20230704	095000	141635100	50100	50100	50100	50100	2
550	20230704	094900	141534900	50000	50000	50000	50000	4
551	20230704	094800	141334900	50100	50000	50100	50000	5
552	20230704	094700	141084800	50100	50200	50200	50000	107
553	20230704	094600	135734500	50200	50100	50200	50000	152
554	20230704	094500	128119600	50200	50100	50200	50100	204
555	20230704	094400	117898400	50100	50100	50100	50100	103
556	20230704	094300	112738100	50100	50200	50200	50100	126
557	20230704	094200	106423300	50100	50100	50100	50100	5
558	20230704	094100	106172800	50200	50200	50200	50200	11
559	20230704	094000	105620600	50200	50200	50200	50200	133
560	20230704	093900	98944000	50300	50300	50300	50300	2
561	20230704	093800	98843400	50200	50300	50300	50200	7
562	20230704	093700	98491800	50200	50300	50300	50200	5
563	20230704	093600	98240700	50300	50200	50300	50200	47
564	20230704	093500	95881100	50200	50200	50200	50200	4
565	20230704	093400	95680300	50200	50200	50200	50100	84
566	20230704	093300	91464000	50200	50200	50200	50200	1
567	20230704	093200	91413800	50200	50100	50200	50100	16
568	20230704	093100	90611000	50200	50300	50300	50200	24
569	20230704	093000	89405900	50200	50200	50200	50200	40
570	20230704	092900	87397900	50200	50300	50300	50200	7
571	20230704	092800	87046300	50200	50200	50200	50200	29
572	20230704	092700	85590500	50300	50400	50500	50300	708
573	20230704	092600	49908300	50400	50500	50500	50400	9
574	20230704	092500	49454300	50500	50400	50500	50400	15
575	20230704	092400	48697200	50500	50500	50500	50500	2
576	20230704	092300	48596200	50500	50500	50500	50500	2
577	20230704	092200	48495200	50400	50600	50600	50400	20
578	20230704	092100	47486800	50400	50500	50500	50400	8
579	20230704	092000	47083400	50600	50600	50600	50600	3
580	20230704	091900	46931600	50600	50600	50600	50600	0
581	20230704	091800	46931600	50600	50400	50600	50400	21
582	20230704	091700	45872800	50600	50600	50600	50600	0
583	20230704	091600	45872800	50600	50600	50600	50600	2
584	20230704	091500	45771600	50600	50600	50600	50600	2
585	20230704	091400	45670400	50400	50400	50400	50400	16
586	20230704	091300	44864000	50700	50700	50700	50700	1
587	20230704	091200	44813300	50400	50400	50400	50400	14
588	20230704	091100	44107700	50600	50600	50600	50600	5
589	20230704	091000	43854700	50700	50700	50700	50700	0
590	20230704	090900	43854700	50700	50600	50800	50100	747
591	20230704	090800	6222800	50600	50600	50600	50600	16
592	20230704	090700	5413200	50600	50600	50600	50600	1
593	20230704	090600	5362600	50600	50600	50600	50600	2
594	20230704	090500	5261400	50600	50600	50600	50600	2
595	20230704	090400	5160200	50600	50600	50600	50600	2
596	20230704	090300	5059000	50500	50500	50500	50500	0
597	20230704	090200	5059000	50500	50500	50500	50500	0
598	20230704	090100	5059000	50500	50500	50500	50500	0
599	20230704	090000	5059000	50500	50600	50600	50500	100