KissMeData/039130/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191700	4453201900	49850	49850	49850	49850	1790
3	20230719	191600	4453201900	49850	49850	49850	49850	0
4	20230719	191500	4453201900	49850	49850	49850	49850	0
5	20230719	191400	4453201900	49850	49850	49850	49850	0
6	20230719	191300	4453201900	49850	49850	49850	49850	0
7	20230719	191200	4453201900	49850	49850	49850	49850	0
8	20230719	191100	4453201900	49850	49850	49850	49850	0
9	20230719	191000	4453201900	49850	49850	49850	49850	0
10	20230719	190900	4453201900	49850	49850	49850	49850	0
11	20230719	190800	4453201900	49850	49850	49850	49850	0
12	20230719	190700	4453201900	49850	49850	49850	49850	0
13	20230719	190600	4453201900	49850	49850	49850	49850	0
14	20230719	190500	4453201900	49850	49850	49850	49850	0
15	20230719	190400	4453201900	49850	49850	49850	49850	0
16	20230719	190300	4453201900	49850	49850	49850	49850	0
17	20230719	190200	4453201900	49850	49850	49850	49850	0
18	20230719	190100	4453201900	49850	49850	49850	49850	0
19	20230719	190000	4453201900	49850	49850	49850	49850	0
20	20230719	185900	4453201900	49850	49850	49850	49850	0
21	20230719	185800	4453201900	49850	49850	49850	49850	0
22	20230719	185700	4453201900	49850	49850	49850	49850	0
23	20230719	185600	4453201900	49850	49850	49850	49850	0
24	20230719	185500	4453201900	49850	49850	49850	49850	0
25	20230719	185400	4453201900	49850	49850	49850	49850	0
26	20230719	185300	4453201900	49850	49850	49850	49850	0
27	20230719	185200	4453201900	49850	49850	49850	49850	0
28	20230719	185100	4453201900	49850	49850	49850	49850	0
29	20230719	185000	4453201900	49850	49850	49850	49850	0
30	20230719	184900	4453201900	49850	49850	49850	49850	0
31	20230719	184800	4453201900	49850	49850	49850	49850	0
32	20230719	184700	4453201900	49850	49850	49850	49850	1790
33	20230719	184600	4453201900	49850	49850	49850	49850	0
34	20230719	184500	4453201900	49850	49850	49850	49850	0
35	20230719	184400	4453201900	49850	49850	49850	49850	0
36	20230719	184300	4453201900	49850	49850	49850	49850	0
37	20230719	184200	4453201900	49850	49850	49850	49850	0
38	20230719	184100	4453201900	49850	49850	49850	49850	0
39	20230719	184000	4453201900	49850	49850	49850	49850	0
40	20230719	183900	4453201900	49850	49850	49850	49850	0
41	20230719	183800	4453201900	49850	49850	49850	49850	0
42	20230719	183700	4453201900	49850	49850	49850	49850	0
43	20230719	183600	4453201900	49850	49850	49850	49850	0
44	20230719	183500	4453201900	49850	49850	49850	49850	0
45	20230719	183400	4453201900	49850	49850	49850	49850	0
46	20230719	183300	4453201900	49850	49850	49850	49850	0
47	20230719	183200	4453201900	49850	49850	49850	49850	0
48	20230719	183100	4453201900	49850	49850	49850	49850	0
49	20230719	183000	4453201900	49850	49850	49850	49850	0
50	20230719	182900	4453201900	49850	49850	49850	49850	0
51	20230719	182800	4453201900	49850	49850	49850	49850	0
52	20230719	182700	4453201900	49850	49850	49850	49850	0
53	20230719	182600	4453201900	49850	49850	49850	49850	0
54	20230719	182500	4453201900	49850	49850	49850	49850	0
55	20230719	182400	4453201900	49850	49850	49850	49850	0
56	20230719	182300	4453201900	49850	49850	49850	49850	0
57	20230719	182200	4453201900	49850	49850	49850	49850	0
58	20230719	182100	4453201900	49850	49850	49850	49850	0
59	20230719	182000	4453201900	49850	49850	49850	49850	0
60	20230719	181900	4453201900	49850	49850	49850	49850	0
61	20230719	181800	4453201900	49850	49850	49850	49850	0
62	20230719	181700	4453201900	49850	49850	49850	49850	1790
63	20230719	181600	4453201900	49850	49850	49850	49850	0
64	20230719	181500	4453201900	49850	49850	49850	49850	0
65	20230719	181400	4453201900	49850	49850	49850	49850	0
66	20230719	181300	4453201900	49850	49850	49850	49850	0
67	20230719	181200	4453201900	49850	49850	49850	49850	0
68	20230719	181100	4453201900	49850	49850	49850	49850	0
69	20230719	181000	4453201900	49850	49850	49850	49850	0
70	20230719	180900	4453201900	49850	49850	49850	49850	0
71	20230719	180800	4453201900	49850	49850	49850	49850	0
72	20230719	180700	4453201900	49850	49850	49850	49850	0
73	20230719	180600	4453201900	49850	49850	49850	49850	0
74	20230719	180500	4453201900	49850	49850	49850	49850	0
75	20230719	180400	4453201900	49850	49850	49850	49850	0
76	20230719	180300	4453201900	49850	49850	49850	49850	0
77	20230719	180200	4453201900	49850	49850	49850	49850	0
78	20230719	180100	4453201900	49850	49850	49850	49850	0
79	20230719	180000	4453201900	49850	49850	49850	49850	0
80	20230719	175900	4453201900	49850	49850	49850	49850	0
81	20230719	175800	4453201900	49850	49850	49850	49850	0
82	20230719	175700	4453201900	49850	49850	49850	49850	0
83	20230719	175600	4453201900	49850	49850	49850	49850	0
84	20230719	175500	4453201900	49850	49850	49850	49850	0
85	20230719	175400	4453201900	49850	49850	49850	49850	0
86	20230719	175300	4453201900	49850	49850	49850	49850	0
87	20230719	175200	4453201900	49850	49850	49850	49850	0
88	20230719	175100	4453201900	49850	49850	49850	49850	0
89	20230719	175000	4453201900	49850	49850	49850	49850	0
90	20230719	174900	4453201900	49850	49850	49850	49850	0
91	20230719	174800	4453201900	49850	49850	49850	49850	0
92	20230719	174700	4453201900	49850	49850	49850	49850	1790
93	20230719	174600	4453201900	49850	49850	49850	49850	0
94	20230719	174500	4453201900	49850	49850	49850	49850	0
95	20230719	174400	4453201900	49850	49850	49850	49850	0
96	20230719	174300	4453201900	49850	49850	49850	49850	0
97	20230719	174200	4453201900	49850	49850	49850	49850	0
98	20230719	174100	4453201900	49850	49850	49850	49850	0
99	20230719	174000	4453201900	49850	49850	49850	49850	0
100	20230719	173900	4453201900	49850	49850	49850	49850	0
101	20230719	173800	4453201900	49850	49850	49850	49850	0
102	20230719	173700	4453201900	49850	49850	49850	49850	0
103	20230719	173600	4453201900	49850	49850	49850	49850	0
104	20230719	173500	4453201900	49850	49850	49850	49850	0
105	20230719	173400	4453201900	49850	49850	49850	49850	0
106	20230719	173300	4453201900	49850	49850	49850	49850	0
107	20230719	173200	4453201900	49850	49850	49850	49850	0
108	20230719	173100	4453201900	49850	49850	49850	49850	0
109	20230719	173000	4453201900	49850	49850	49850	49850	0
110	20230719	172900	4453201900	49850	49850	49850	49850	0
111	20230719	172800	4453201900	49850	49850	49850	49850	0
112	20230719	172700	4453201900	49850	49850	49850	49850	0
113	20230719	172600	4453201900	49850	49850	49850	49850	0
114	20230719	172500	4453201900	49850	49850	49850	49850	0
115	20230719	172400	4453201900	49850	49850	49850	49850	0
116	20230719	172300	4453201900	49850	49850	49850	49850	0
117	20230719	172200	4453201900	49850	49850	49850	49850	0
118	20230719	172100	4453201900	49850	49850	49850	49850	0
119	20230719	172000	4453201900	49850	49850	49850	49850	0
120	20230719	171900	4453201900	49850	49850	49850	49850	0
121	20230719	171800	4453201900	49850	49850	49850	49850	0
122	20230719	171700	4453201900	49850	49850	49850	49850	1790
123	20230719	171600	4453201900	49850	49850	49850	49850	0
124	20230719	171500	4453201900	49850	49850	49850	49850	0
125	20230719	171400	4453201900	49850	49850	49850	49850	0
126	20230719	171300	4453201900	49850	49850	49850	49850	0
127	20230719	171200	4453201900	49850	49850	49850	49850	0
128	20230719	171100	4453201900	49850	49850	49850	49850	0
129	20230719	171000	4453201900	49850	49850	49850	49850	0
130	20230719	170900	4453201900	49850	49850	49850	49850	0
131	20230719	170800	4453201900	49850	49850	49850	49850	0
132	20230719	170700	4453201900	49850	49850	49850	49850	0
133	20230719	170600	4453201900	49850	49850	49850	49850	0
134	20230719	170500	4453201900	49850	49850	49850	49850	0
135	20230719	170400	4453201900	49850	49850	49850	49850	0
136	20230719	170300	4453201900	49850	49850	49850	49850	0
137	20230719	170200	4453201900	49850	49850	49850	49850	0
138	20230719	170100	4453201900	49850	49850	49850	49850	0
139	20230719	170000	4453201900	49850	49850	49850	49850	0
140	20230719	165900	4453201900	49850	49850	49850	49850	0
141	20230719	165800	4453201900	49850	49850	49850	49850	0
142	20230719	165700	4453201900	49850	49850	49850	49850	0
143	20230719	165600	4453201900	49850	49850	49850	49850	0
144	20230719	165500	4453201900	49850	49850	49850	49850	0
145	20230719	165400	4453201900	49850	49850	49850	49850	0
146	20230719	165300	4453201900	49850	49850	49850	49850	0
147	20230719	165200	4453201900	49850	49850	49850	49850	0
148	20230719	165100	4453201900	49850	49850	49850	49850	0
149	20230719	165000	4453201900	49850	49850	49850	49850	0
150	20230719	164900	4453201900	49850	49850	49850	49850	0
151	20230719	164800	4453201900	49850	49850	49850	49850	0
152	20230719	164700	4453201900	49850	49850	49850	49850	1790
153	20230719	164600	4453201900	49850	49850	49850	49850	0
154	20230719	164500	4453201900	49850	49850	49850	49850	0
155	20230719	164400	4453201900	49850	49850	49850	49850	0
156	20230719	164300	4453201900	49850	49850	49850	49850	0
157	20230719	164200	4453201900	49850	49850	49850	49850	0
158	20230719	164100	4453201900	49850	49850	49850	49850	0
159	20230719	164000	4453201900	49850	49850	49850	49850	0
160	20230719	163900	4453201900	49850	49850	49850	49850	0
161	20230719	163800	4453201900	49850	49850	49850	49850	0
162	20230719	163700	4453201900	49850	49850	49850	49850	0
163	20230719	163600	4453201900	49850	49850	49850	49850	0
164	20230719	163500	4453201900	49850	49850	49850	49850	0
165	20230719	163400	4453201900	49850	49850	49850	49850	0
166	20230719	163300	4453201900	49850	49850	49850	49850	0
167	20230719	163200	4453201900	49850	49850	49850	49850	0
168	20230719	163100	4453201900	49850	49850	49850	49850	0
169	20230719	163000	4453201900	49850	49850	49850	49850	0
170	20230719	162900	4453201900	49850	49850	49850	49850	0
171	20230719	162800	4453201900	49850	49850	49850	49850	0
172	20230719	162700	4453201900	49850	49850	49850	49850	0
173	20230719	162600	4453201900	49850	49850	49850	49850	0
174	20230719	162500	4453201900	49850	49850	49850	49850	0
175	20230719	162400	4453201900	49850	49850	49850	49850	0
176	20230719	162300	4453201900	49850	49850	49850	49850	0
177	20230719	162200	4453201900	49850	49850	49850	49850	0
178	20230719	162100	4453201900	49850	49850	49850	49850	0
179	20230719	162000	4453201900	49850	49850	49850	49850	0
180	20230719	161900	4453201900	49850	49850	49850	49850	0
181	20230719	161800	4453201900	49850	49850	49850	49850	0
182	20230719	161700	4453201900	49850	49850	49850	49850	1790
183	20230719	161600	4453201900	49850	49850	49850	49850	0
184	20230719	161500	4453201900	49850	49850	49850	49850	0
185	20230719	161400	4453201900	49850	49850	49850	49850	0
186	20230719	161300	4453201900	49850	49850	49850	49850	0
187	20230719	161200	4453201900	49850	49850	49850	49850	0
188	20230719	161100	4453201900	49850	49850	49850	49850	0
189	20230719	161000	4453201900	49850	49850	49850	49850	0
190	20230719	160900	4453201900	49850	49850	49850	49850	0
191	20230719	160800	4453201900	49850	49850	49850	49850	0
192	20230719	160700	4453201900	49850	49850	49850	49850	0
193	20230719	160600	4453201900	49850	49850	49850	49850	0
194	20230719	160500	4453201900	49850	49850	49850	49850	0
195	20230719	160400	4453201900	49850	49850	49850	49850	0
196	20230719	160300	4453201900	49850	49850	49850	49850	0
197	20230719	160200	4453201900	49850	49850	49850	49850	0
198	20230719	160100	4453201900	49850	49850	49850	49850	0
199	20230719	160000	4453201900	49850	49850	49850	49850	0
200	20230719	155900	4453201900	49850	49850	49850	49850	0
201	20230719	155800	4453201900	49850	49850	49850	49850	0
202	20230719	155700	4453201900	49850	49850	49850	49850	0
203	20230719	155600	4453201900	49850	49850	49850	49850	0
204	20230719	155500	4453201900	49850	49850	49850	49850	0
205	20230719	155400	4453201900	49850	49850	49850	49850	0
206	20230719	155300	4453201900	49850	49850	49850	49850	0
207	20230719	155200	4453201900	49850	49850	49850	49850	0
208	20230719	155100	4453201900	49850	49850	49850	49850	0
209	20230719	155000	4453201900	49850	49850	49850	49850	0
210	20230719	154900	4453201900	49850	49850	49850	49850	0
211	20230719	154800	4453201900	49850	49850	49850	49850	0
212	20230719	154700	4453201900	49850	49850	49850	49850	1790
213	20230719	154600	4453201900	49850	49850	49850	49850	0
214	20230719	154500	4453201900	49850	49850	49850	49850	0
215	20230719	154400	4453201900	49850	49850	49850	49850	0
216	20230719	154300	4453201900	49850	49850	49850	49850	0
217	20230719	154200	4453201900	49850	49850	49850	49850	0
218	20230719	154100	4453201900	49850	49850	49850	49850	0
219	20230719	154000	4453201900	49850	49850	49850	49850	0
220	20230719	153900	4453201900	49850	49850	49850	49850	0
221	20230719	153800	4453201900	49850	49850	49850	49850	0
222	20230719	153700	4453201900	49850	49850	49850	49850	0
223	20230719	153600	4453201900	49850	49850	49850	49850	0
224	20230719	153500	4453201900	49850	49850	49850	49850	0
225	20230719	153400	4453201900	49850	49850	49850	49850	0
226	20230719	153300	4453201900	49850	49850	49850	49850	0
227	20230719	153200	4453201900	49850	49850	49850	49850	0
228	20230719	153100	4453201900	49850	49850	49850	49850	0
229	20230719	153000	4453201900	49850	49850	49850	49850	1790
230	20230719	152900	4363970400	49850	49850	49850	49850	0
231	20230719	152800	4363970400	49850	49850	49850	49850	0
232	20230719	152700	4363970400	49850	49850	49850	49850	0
233	20230719	152600	4363970400	49850	49850	49850	49850	0
234	20230719	152500	4363970400	49850	49850	49850	49850	0
235	20230719	152400	4363970400	49850	49850	49850	49850	0
236	20230719	152300	4363970400	49850	49850	49850	49850	0
237	20230719	152200	4363970400	49850	49850	49850	49850	0
238	20230719	152100	4363970400	49850	49850	49850	49850	0
239	20230719	152000	4363970400	49850	49850	49850	49850	0
240	20230719	151900	4363970400	49850	49750	49850	49750	97
241	20230719	151800	4359136100	49800	49750	49800	49750	205
242	20230719	151700	4348931050	49750	49800	49850	49750	613
243	20230719	151600	4318404600	49850	49850	49850	49800	357
244	20230719	151500	4300618050	49850	49850	49850	49800	263
245	20230719	151400	4287512200	49850	49800	49850	49800	278
246	20230719	151300	4273658500	49850	49800	49850	49800	209
247	20230719	151200	4263247900	49800	49850	49850	49800	163
248	20230719	151100	4255127750	49800	49800	49850	49800	231
249	20230719	151000	4243622950	49800	49800	49800	49750	309
250	20230719	150900	4228238450	49800	49750	49800	49750	477
251	20230719	150800	4204488650	49800	49750	49800	49750	154
252	20230719	150700	4196824700	49750	49750	49800	49750	224
253	20230719	150600	4185678250	49750	49750	49800	49750	108
254	20230719	150500	4180304000	49750	49800	49800	49750	103
255	20230719	150400	4175179200	49800	49700	49800	49650	405
256	20230719	150300	4155027700	49700	49750	49800	49650	444
257	20230719	150200	4132959500	49750	49650	49800	49650	258
258	20230719	150100	4120135100	49650	49650	49750	49650	226
259	20230719	150000	4108905400	49650	49700	49700	49650	118
260	20230719	145900	4103045750	49700	49700	49750	49650	178
261	20230719	145800	4094199150	49650	49650	49750	49650	313
262	20230719	145700	4078652400	49650	49650	49700	49650	195
263	20230719	145600	4068966700	49650	49700	49700	49650	156
264	20230719	145500	4061218250	49700	49650	49750	49600	220
265	20230719	145400	4050288800	49650	49650	49650	49600	123
266	20230719	145300	4044182000	49600	49600	49650	49600	150
267	20230719	145200	4036738350	49650	49650	49700	49600	157
268	20230719	145100	4028945200	49650	49700	49700	49600	117
269	20230719	145000	4023137100	49700	49650	49750	49600	155
270	20230719	144900	4015437600	49650	49700	49700	49650	178
271	20230719	144800	4006596950	49700	49650	49700	49600	145
272	20230719	144700	3999396350	49650	49700	49700	49650	123
273	20230719	144600	3993286300	49700	49700	49750	49700	222
274	20230719	144500	3982252600	49700	49700	49750	49700	118
275	20230719	144400	3976386800	49700	49750	49750	49700	152
276	20230719	144300	3968829050	49750	49700	49750	49700	231
277	20230719	144200	3957346400	49700	49700	49750	49700	132
278	20230719	144100	3950784850	49700	49700	49750	49700	135
279	20230719	144000	3944074200	49700	49700	49750	49700	149
280	20230719	143900	3936667700	49700	49750	49750	49700	111
281	20230719	143800	3931149600	49750	49700	49750	49650	236
282	20230719	143700	3919418450	49700	49750	49750	49700	75
283	20230719	143600	3915687700	49800	49700	49850	49700	144
284	20230719	143500	3908521550	49700	49700	49750	49650	167
285	20230719	143400	3900226150	49650	49650	49700	49650	151
286	20230719	143300	3892727850	49650	49650	49700	49650	84
287	20230719	143200	3888556050	49650	49600	49750	49550	344
288	20230719	143100	3871482950	49700	49650	49700	49600	122
289	20230719	143000	3865429000	49600	49550	49800	49550	528
290	20230719	142900	3839160550	49700	49700	49750	49600	209
291	20230719	142800	3828780100	49700	49650	49750	49650	161
292	20230719	142700	3820780950	49650	49650	49750	49650	108
293	20230719	142600	3815414500	49700	49700	49700	49650	264
294	20230719	142500	3802297650	49700	49700	49750	49650	147
295	20230719	142400	3794991450	49750	49750	49750	49700	125
296	20230719	142300	3788776750	49700	49700	49750	49700	152
297	20230719	142200	3781221700	49700	49600	49750	49600	217
298	20230719	142100	3770442050	49600	49650	49650	49600	85
299	20230719	142000	3766222150	49650	49600	49650	49550	113
300	20230719	141900	3760615450	49650	49700	49750	49650	283
301	20230719	141800	3746546400	49700	49650	49700	49600	318
302	20230719	141700	3730759850	49650	49700	49700	49600	100
303	20230719	141600	3725796200	49700	49700	49700	49650	132
304	20230719	141500	3719240000	49700	49700	49700	49650	183
305	20230719	141400	3710149850	49650	49700	49700	49650	123
306	20230719	141300	3704042600	49650	49700	49750	49650	154
307	20230719	141200	3696388900	49700	49700	49750	49700	78
308	20230719	141100	3692512050	49700	49700	49750	49700	105
309	20230719	141000	3687293250	49700	49700	49750	49700	214
310	20230719	140900	3676657150	49700	49700	49750	49700	152
311	20230719	140800	3669102500	49700	49700	49750	49700	194
312	20230719	140700	3659456750	49700	49700	49750	49700	81
313	20230719	140600	3655430800	49750	49600	49750	49600	107
314	20230719	140500	3650111600	49600	49650	49650	49600	164
315	20230719	140400	3641969400	49650	49700	49700	49650	145
316	20230719	140300	3634766650	49700	49700	49750	49700	108
317	20230719	140200	3629398750	49700	49700	49750	49700	100
318	20230719	140100	3624428500	49750	49750	49800	49750	158
319	20230719	140000	3616566650	49750	49750	49800	49750	154
320	20230719	135900	3608904850	49800	49750	49800	49750	104
321	20230719	135800	3603730000	49800	49750	49800	49750	178
322	20230719	135700	3594873400	49800	49800	49800	49750	109
323	20230719	135600	3589447850	49750	49800	49800	49750	139
324	20230719	135500	3582532300	49750	49800	49800	49750	203
325	20230719	135400	3572427550	49800	49800	49800	49750	111
326	20230719	135300	3566903550	49750	49750	49800	49750	118
327	20230719	135200	3561032750	49750	49750	49800	49750	134
328	20230719	135100	3554366000	49750	49750	49850	49750	191
329	20230719	135000	3544856350	49750	49600	49800	49600	435
330	20230719	134900	3523213400	49600	49600	49650	49600	151
331	20230719	134800	3515723550	49600	49600	49650	49600	82
332	20230719	134700	3511655900	49600	49600	49650	49600	105
333	20230719	134600	3506447600	49600	49650	49750	49600	206
334	20230719	134500	3496212100	49750	49700	49750	49650	409
335	20230719	134400	3475884650	49700	49750	49750	49700	181
336	20230719	134300	3466882800	49750	49750	49800	49750	189
337	20230719	134200	3457479800	49750	49500	49800	49500	528
338	20230719	134100	3431231600	49500	49500	49650	49500	570
339	20230719	134000	3402968900	49550	49550	49600	49500	270
340	20230719	133900	3389584400	49550	49550	49550	49550	162
341	20230719	133800	3381557300	49550	49550	49550	49550	197
342	20230719	133700	3371795950	49550	49550	49600	49550	257
343	20230719	133600	3359061350	49550	49550	49550	49550	114
344	20230719	133500	3353412650	49550	49550	49550	49550	324
345	20230719	133400	3337358450	49500	49500	49500	49500	145
346	20230719	133300	3330180950	49500	49500	49500	49500	62
347	20230719	133200	3327111950	49500	49500	49500	49500	167
348	20230719	133100	3318845450	49550	49450	49550	49450	232
349	20230719	133000	3307367800	49450	49450	49450	49450	89
350	20230719	132900	3302966750	49450	49450	49500	49450	224
351	20230719	132800	3291889750	49450	49500	49500	49450	209
352	20230719	132700	3281545600	49500	49500	49500	49500	123
353	20230719	132600	3275457100	49500	49450	49550	49450	867
354	20230719	132500	3232540950	49450	49450	49450	49450	160
355	20230719	132400	3224628950	49450	49450	49450	49450	211
356	20230719	132300	3214195000	49450	49450	49500	49450	161
357	20230719	132200	3206233500	49450	49450	49450	49450	159
358	20230719	132100	3198370950	49450	49450	49450	49450	54
359	20230719	132000	3195700650	49450	49450	49500	49450	259
360	20230719	131900	3182887000	49450	49450	49450	49450	147
361	20230719	131800	3175617850	49450	49450	49450	49450	82
362	20230719	131700	3171562950	49450	49450	49500	49450	110
363	20230719	131600	3166123350	49450	49450	49450	49450	151
364	20230719	131500	3158656400	49450	49450	49450	49450	124
365	20230719	131400	3152524600	49450	49450	49450	49450	116
366	20230719	131300	3146788400	49450	49450	49500	49450	202
367	20230719	131200	3136799000	49450	49450	49450	49450	114
368	20230719	131100	3131161700	49450	49450	49500	49450	314
369	20230719	131000	3115624350	49450	49450	49450	49450	167
370	20230719	130900	3107366200	49450	49450	49500	49450	58
371	20230719	130800	3104498000	49450	49450	49500	49450	158
372	20230719	130700	3096684850	49450	49450	49450	49450	98
373	20230719	130600	3091838750	49450	49500	49500	49450	148
374	20230719	130500	3084517450	49500	49450	49500	49450	117
375	20230719	130400	3078729000	49550	49450	49550	49450	803
376	20230719	130300	3038989500	49450	49500	49550	49450	231
377	20230719	130200	3027555750	49550	49500	49550	49450	86
378	20230719	130100	3023299150	49500	49500	49500	49500	203
379	20230719	130000	3013250650	49500	49500	49500	49500	88
380	20230719	125900	3008894650	49500	49500	49500	49500	104
381	20230719	125800	3003746650	49500	49500	49500	49500	176
382	20230719	125700	2995034650	49500	49500	49500	49500	55
383	20230719	125600	2992312150	49500	49500	49500	49500	127
384	20230719	125500	2986025650	49500	49500	49500	49500	111
385	20230719	125400	2980531150	49500	49550	49550	49500	142
386	20230719	125300	2973502100	49500	49500	49500	49500	109
387	20230719	125200	2968106600	49500	49500	49550	49500	108
388	20230719	125100	2962759150	49500	49500	49550	49500	297
389	20230719	125000	2948051650	49500	49450	49500	49450	96
390	20230719	124900	2943300050	49450	49450	49500	49450	164
391	20230719	124800	2935189100	49450	49450	49450	49450	80
392	20230719	124700	2931233100	49450	49450	49450	49450	144
393	20230719	124600	2924112300	49500	49500	49500	49500	175
394	20230719	124500	2915449800	49500	49500	49500	49500	109
395	20230719	124400	2910054300	49500	49500	49550	49500	144
396	20230719	124300	2902925350	49500	49500	49550	49450	121
397	20230719	124200	2896935550	49500	49550	49550	49500	101
398	20230719	124100	2891935950	49500	49500	49550	49450	207
399	20230719	124000	2881684500	49500	49400	49500	49400	955
400	20230719	123900	2834476750	49350	49350	49350	49350	109
401	20230719	123800	2829097600	49350	49350	49400	49350	1337
402	20230719	123700	2763115150	49300	49350	49350	49300	111
403	20230719	123600	2757642800	49350	49300	49350	49300	44
404	20230719	123500	2755473400	49300	49300	49300	49300	174
405	20230719	123400	2746895200	49300	49300	49300	49300	150
406	20230719	123300	2739500200	49300	49300	49300	49300	116
407	20230719	123200	2733781400	49300	49300	49300	49300	149
408	20230719	123100	2726435700	49300	49300	49350	49300	118
409	20230719	123000	2720617300	49300	49300	49350	49300	136
410	20230719	122900	2713911050	49300	49300	49300	49300	110
411	20230719	122800	2708488050	49300	49350	49350	49300	350
412	20230719	122700	2691232950	49300	49350	49350	49300	168
413	20230719	122600	2682948550	49350	49300	49350	49300	180
414	20230719	122500	2674072050	49350	49300	49350	49300	315
415	20230719	122400	2658541900	49300	49300	49300	49300	119
416	20230719	122300	2652675200	49300	49300	49350	49300	151
417	20230719	122200	2645230800	49300	49300	49300	49300	305
418	20230719	122100	2630194300	49300	49300	49300	49300	1167
419	20230719	122000	2572661200	49300	49300	49350	49300	146
420	20230719	121900	2565462800	49300	49300	49350	49300	478
421	20230719	121800	2541876750	49300	49350	49350	49300	124
422	20230719	121700	2535762450	49350	49300	49350	49300	177
423	20230719	121600	2527030600	49300	49300	49400	49300	352
424	20230719	121500	2509652650	49400	49350	49400	49300	354
425	20230719	121400	2492178600	49350	49300	49350	49300	151
426	20230719	121300	2484732300	49350	49300	49350	49300	398
427	20230719	121200	2465097250	49300	49350	49350	49300	693
428	20230719	121100	2430921550	49350	49350	49400	49350	440
429	20230719	121000	2409206950	49350	49350	49350	49350	149
430	20230719	120900	2401853800	49350	49350	49400	49350	99
431	20230719	120800	2396968100	49350	49350	49350	49350	136
432	20230719	120700	2390256500	49350	49350	49350	49350	324
433	20230719	120600	2374267100	49350	49350	49400	49350	125
434	20230719	120500	2368098300	49350	49350	49350	49350	330
435	20230719	120400	2351812800	49350	49350	49400	49350	217
436	20230719	120300	2341103600	49350	49350	49350	49350	152
437	20230719	120200	2333602400	49350	49350	49350	49350	87
438	20230719	120100	2329308950	49350	49400	49400	49350	281
439	20230719	120000	2315441500	49350	49400	49400	49350	82
440	20230719	115900	2311394200	49350	49350	49400	49350	234
441	20230719	115800	2299846150	49350	49350	49400	49350	190
442	20230719	115700	2290469500	49350	49350	49350	49350	112
443	20230719	115600	2284942300	49350	49350	49400	49350	125
444	20230719	115500	2278773050	49350	49350	49400	49350	112
445	20230719	115400	2273245800	49350	49350	49400	49350	127
446	20230719	115300	2266977300	49400	49350	49400	49350	127
447	20230719	115200	2260709350	49350	49350	49400	49350	158
448	20230719	115100	2252911550	49350	49350	49350	49350	113
449	20230719	115000	2247335000	49350	49350	49400	49350	111
450	20230719	114900	2241857100	49350	49350	49350	49350	152
451	20230719	114800	2234355900	49350	49350	49350	49350	112
452	20230719	114700	2228828700	49350	49350	49400	49350	127
453	20230719	114600	2222561050	49350	49350	49400	49350	304
454	20230719	114500	2207550500	49350	49350	49400	49350	242
455	20230719	114400	2195602250	49350	49400	49450	49350	340
456	20230719	114300	2178807450	49400	49400	49450	49400	93
457	20230719	114200	2174213200	49400	49500	49500	49400	113
458	20230719	114100	2168627900	49500	49400	49500	49400	190
459	20230719	114000	2159234100	49400	49350	49500	49350	535
460	20230719	113900	2132806300	49350	49350	49350	49350	194
461	20230719	113800	2123232400	49400	49350	49400	49350	102
462	20230719	113700	2118197250	49400	49400	49400	49350	195
463	20230719	113600	2108571050	49400	49400	49450	49350	249
464	20230719	113500	2096272100	49400	49400	49450	49400	153
465	20230719	113400	2088713450	49400	49400	49450	49400	96
466	20230719	113300	2083970500	49400	49500	49500	49400	616
467	20230719	113200	2053513750	49450	49500	49500	49450	179
468	20230719	113100	2044661200	49500	49450	49500	49450	60
469	20230719	113000	2041694100	49450	49500	49500	49450	95
470	20230719	112900	2036996200	49450	49450	49550	49450	143
471	20230719	112800	2029923750	49450	49400	49450	49350	657
472	20230719	112700	1997492650	49350	49400	49400	49350	390
473	20230719	112600	1978229100	49350	49350	49400	49350	125
474	20230719	112500	1972060250	49350	49400	49400	49350	222
475	20230719	112400	1961098450	49350	49400	49400	49350	56
476	20230719	112300	1958334200	49350	49400	49400	49350	198
477	20230719	112200	1948559850	49350	49350	49400	49350	871
478	20230719	112100	1905573850	49350	49400	49400	49350	269
479	20230719	112000	1892292600	49400	49350	49450	49350	198
480	20230719	111900	1882514450	49400	49350	49400	49350	508
481	20230719	111800	1857429300	49350	49400	49400	49350	139
482	20230719	111700	1850568500	49350	49400	49400	49350	145
483	20230719	111600	1843408850	49350	49350	49400	49350	199
484	20230719	111500	1833587850	49350	49400	49400	49350	96
485	20230719	111400	1828850100	49350	49350	49400	49350	257
486	20230719	111300	1816166350	49350	49400	49400	49350	236
487	20230719	111200	1804516100	49400	49400	49450	49350	293
488	20230719	111100	1790044100	49350	49350	49350	49350	309
489	20230719	111000	1774794950	49350	49400	49400	49350	270
490	20230719	110900	1761467050	49400	49400	49450	49400	222
491	20230719	110800	1750500200	49400	49400	49450	49400	736
492	20230719	110700	1714141250	49450	49400	49450	49400	370
493	20230719	110600	1695854150	49450	49700	49700	49450	7674
494	20230719	110500	1315538950	49650	49700	49700	49650	115
495	20230719	110400	1309828650	49650	49650	49700	49650	187
496	20230719	110300	1300540900	49650	49650	49650	49650	99
497	20230719	110200	1295625550	49650	49650	49700	49650	137
498	20230719	110100	1288821550	49650	49650	49700	49650	282
499	20230719	110000	1274815150	49650	49650	49700	49650	107
500	20230719	105900	1269500600	49700	49700	49700	49650	381
501	20230719	105800	1250568150	49700	49650	49700	49650	190
502	20230719	105700	1241134400	49650	49700	49700	49650	72
503	20230719	105600	1237559300	49700	49750	49750	49700	1598
504	20230719	105500	1158138350	49700	49700	49750	49700	413
505	20230719	105400	1137611350	49700	49750	49750	49700	1401
506	20230719	105300	1067928600	49750	49800	49800	49750	160
507	20230719	105200	1059968350	49800	49750	49800	49750	17
508	20230719	105100	1059122150	49750	49750	49750	49750	6
509	20230719	105000	1058823650	49750	49800	49850	49750	237
510	20230719	104900	1047021250	49800	49800	49800	49800	259
511	20230719	104800	1034123050	49800	49800	49850	49800	32
512	20230719	104700	1032528650	49800	49800	49850	49800	1216
513	20230719	104600	971964850	49800	49800	49800	49800	100
514	20230719	104500	966984850	49800	49800	49800	49800	114
515	20230719	104400	961307650	49800	49850	49850	49800	238
516	20230719	104300	949450700	49850	49800	49850	49800	198
517	20230719	104200	939586200	49800	49850	49850	49800	90
518	20230719	104100	935103450	49850	49850	49900	49850	937
519	20230719	104000	888392300	49900	49850	49900	49850	70
520	20230719	103900	884902500	49850	49900	49900	49850	24
521	20230719	103800	883705050	49900	49900	49900	49900	83
522	20230719	103700	879563350	49900	49900	49950	49900	97
523	20230719	103600	874722150	49900	49850	49900	49850	161
524	20230719	103500	866694900	49850	49900	49900	49850	182
525	20230719	103400	857614450	49900	49900	49900	49850	26
526	20230719	103300	856317300	49850	49850	49900	49850	227
527	20230719	103200	844999850	49850	49850	49900	49850	42
528	20230719	103100	842905950	49900	49850	49900	49850	52
529	20230719	103000	840311950	49850	49900	49900	49850	465
530	20230719	102900	817108850	49900	49900	49900	49900	62
531	20230719	102800	814015050	49900	49950	49950	49900	61
532	20230719	102700	810970800	49950	49950	49950	49950	246
533	20230719	102600	798683100	49950	49950	49950	49950	16
534	20230719	102500	797883900	49950	50000	50000	49950	92
535	20230719	102400	793286350	50000	49950	50000	49950	167
536	20230719	102300	784943700	49950	49950	49950	49950	29
537	20230719	102200	783495150	49950	49950	49950	49950	47
538	20230719	102100	781147500	49950	49950	49950	49950	159
539	20230719	102000	773205450	49950	49950	50000	49950	77
540	20230719	101900	769357800	49950	49950	49950	49950	37
541	20230719	101800	767509650	49950	49950	50000	49950	78
542	20230719	101700	763613100	50000	49950	50000	49950	65
543	20230719	101600	760365100	49950	50000	50000	49950	3
544	20230719	101500	760215200	50000	50000	50000	50000	110
545	20230719	101400	754715200	49950	50000	50000	49950	30
546	20230719	101300	753215400	50000	50000	50000	50000	100
547	20230719	101200	748215400	50000	49950	50000	49950	104
548	20230719	101100	743017150	49950	49850	49950	49850	472
549	20230719	101000	719463400	49850	49900	49900	49850	103
550	20230719	100900	714323800	49850	49850	49900	49850	15
551	20230719	100800	713575600	49850	49900	49900	49850	4
552	20230719	100700	713376150	49900	49850	49900	49850	6
553	20230719	100600	713076900	49900	49850	49900	49850	54
554	20230719	100500	710384900	49850	49800	49850	49800	87
555	20230719	100400	706048100	49850	49850	49850	49850	4
556	20230719	100300	705848700	49850	49850	49850	49800	89
557	20230719	100200	701412150	49850	49800	49850	49800	945
558	20230719	100100	654349050	49800	49850	49850	49800	197
559	20230719	100000	644528700	49850	49850	49900	49850	103
560	20230719	095900	639394050	49900	49900	49900	49900	343
561	20230719	095800	622278350	49900	49900	49900	49850	652
562	20230719	095700	589769050	49900	49900	49900	49900	1
563	20230719	095600	589719150	49850	49850	49850	49850	103
564	20230719	095500	584584600	49900	49900	49900	49900	236
565	20230719	095400	572808200	49900	50000	50000	49900	138
566	20230719	095300	565920450	49950	49950	49950	49950	907
567	20230719	095200	520615800	49950	49950	50000	49950	112
568	20230719	095100	515020950	49950	49950	49950	49950	42
569	20230719	095000	512923050	49950	49950	50000	49950	46
570	20230719	094900	510623400	49950	49950	50000	49950	71
571	20230719	094800	507075950	50000	49950	50000	49950	327
572	20230719	094700	490731350	50000	49950	50000	49950	34
573	20230719	094600	489032950	49950	50000	50000	49950	252
574	20230719	094500	476445100	49950	49950	50000	49950	31
575	20230719	094400	474896500	49950	49950	49950	49950	15
576	20230719	094300	474147250	49950	50000	50000	49950	11
577	20230719	094200	473597350	49950	49950	49950	49950	0
578	20230719	094100	473597350	49950	49950	50000	49950	57
579	20230719	094000	470748600	49950	49950	50000	49950	60
580	20230719	093900	467750900	49950	49950	49950	49950	117
581	20230719	093800	461906750	49950	49950	50000	49950	21
582	20230719	093700	460857750	50000	49950	50000	49950	247
583	20230719	093600	448519600	50000	49950	50000	49900	142
584	20230719	093500	441427150	49950	49950	49950	49950	27
585	20230719	093400	440078500	50000	49950	50000	49900	82
586	20230719	093300	435982100	49950	50000	50000	49950	32
587	20230719	093200	434383650	49950	50000	50000	49950	38
588	20230719	093100	432484500	50000	49800	50000	49800	582
589	20230719	093000	403449600	49800	49850	49850	49800	3
590	20230719	092900	403300150	49800	49850	49850	49800	404
591	20230719	092800	383179850	49850	49850	49850	49800	440
592	20230719	092700	361266450	49850	49800	49850	49800	25
593	20230719	092600	360020450	49800	49800	49800	49800	91
594	20230719	092500	355488650	49800	49800	49800	49800	95
595	20230719	092400	350757650	49800	49800	49800	49800	49
596	20230719	092300	348317450	49750	49750	49800	49750	537
597	20230719	092200	321600650	49750	49750	49850	49750	149
598	20230719	092100	314183450	49800	49800	49800	49750	83
599	20230719	092000	310052950	49800	49800	49850	49750	451
600	20230719	091900	287601700	49800	49750	49800	49750	24
601	20230719	091800	286407000	49750	49800	49850	49750	106
602	20230719	091700	281129750	49800	49800	49850	49700	472
603	20230719	091600	257655650	49750	49750	49750	49700	320
604	20230719	091500	241745750	49750	49700	49750	49700	36
605	20230719	091400	239954950	49700	49750	49750	49700	753
606	20230719	091300	202529650	49750	49750	49800	49700	424
607	20230719	091200	181443950	49750	49850	49850	49750	790
608	20230719	091100	142098200	49850	49850	49850	49850	103
609	20230719	091000	136963650	49850	49850	49900	49850	64
610	20230719	090900	133772800	49850	49850	49850	49850	35
611	20230719	090800	132028050	49850	50000	50000	49850	669
612	20230719	090700	98658500	50000	50100	50100	50000	262
613	20230719	090600	85557800	50100	50100	50100	50100	25
614	20230719	090500	84305300	50100	50000	50100	50000	55
615	20230719	090400	81554800	50000	50000	50100	50000	104
616	20230719	090300	76354700	50000	50100	50100	50000	319
617	20230719	090200	60399600	50100	50000	50100	50000	306
618	20230719	090100	45088500	50100	50400	50400	50100	41
619	20230719	090000	43031100	50400	49850	50400	49850	863