KissMeData/039130/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	191200	2878592350	49950	49950	49950	49950	2035
3	20230720	191100	2878592350	49950	49950	49950	49950	0
4	20230720	191000	2878592350	49950	49950	49950	49950	0
5	20230720	190900	2878592350	49950	49950	49950	49950	0
6	20230720	190800	2878592350	49950	49950	49950	49950	0
7	20230720	190700	2878592350	49950	49950	49950	49950	0
8	20230720	190600	2878592350	49950	49950	49950	49950	0
9	20230720	190500	2878592350	49950	49950	49950	49950	0
10	20230720	190400	2878592350	49950	49950	49950	49950	0
11	20230720	190300	2878592350	49950	49950	49950	49950	0
12	20230720	190200	2878592350	49950	49950	49950	49950	0
13	20230720	190100	2878592350	49950	49950	49950	49950	0
14	20230720	190000	2878592350	49950	49950	49950	49950	0
15	20230720	185900	2878592350	49950	49950	49950	49950	0
16	20230720	185800	2878592350	49950	49950	49950	49950	0
17	20230720	185700	2878592350	49950	49950	49950	49950	0
18	20230720	185600	2878592350	49950	49950	49950	49950	0
19	20230720	185500	2878592350	49950	49950	49950	49950	0
20	20230720	185400	2878592350	49950	49950	49950	49950	0
21	20230720	185300	2878592350	49950	49950	49950	49950	0
22	20230720	185200	2878592350	49950	49950	49950	49950	0
23	20230720	185100	2878592350	49950	49950	49950	49950	0
24	20230720	185000	2878592350	49950	49950	49950	49950	0
25	20230720	184900	2878592350	49950	49950	49950	49950	0
26	20230720	184800	2878592350	49950	49950	49950	49950	0
27	20230720	184700	2878592350	49950	49950	49950	49950	0
28	20230720	184600	2878592350	49950	49950	49950	49950	0
29	20230720	184500	2878592350	49950	49950	49950	49950	0
30	20230720	184400	2878592350	49950	49950	49950	49950	0
31	20230720	184300	2878592350	49950	49950	49950	49950	0
32	20230720	184200	2878592350	49950	49950	49950	49950	2035
33	20230720	184100	2878592350	49950	49950	49950	49950	0
34	20230720	184000	2878592350	49950	49950	49950	49950	0
35	20230720	183900	2878592350	49950	49950	49950	49950	0
36	20230720	183800	2878592350	49950	49950	49950	49950	0
37	20230720	183700	2878592350	49950	49950	49950	49950	0
38	20230720	183600	2878592350	49950	49950	49950	49950	0
39	20230720	183500	2878592350	49950	49950	49950	49950	0
40	20230720	183400	2878592350	49950	49950	49950	49950	0
41	20230720	183300	2878592350	49950	49950	49950	49950	0
42	20230720	183200	2878592350	49950	49950	49950	49950	0
43	20230720	183100	2878592350	49950	49950	49950	49950	0
44	20230720	183000	2878592350	49950	49950	49950	49950	0
45	20230720	182900	2878592350	49950	49950	49950	49950	0
46	20230720	182800	2878592350	49950	49950	49950	49950	0
47	20230720	182700	2878592350	49950	49950	49950	49950	0
48	20230720	182600	2878592350	49950	49950	49950	49950	0
49	20230720	182500	2878592350	49950	49950	49950	49950	0
50	20230720	182400	2878592350	49950	49950	49950	49950	0
51	20230720	182300	2878592350	49950	49950	49950	49950	0
52	20230720	182200	2878592350	49950	49950	49950	49950	0
53	20230720	182100	2878592350	49950	49950	49950	49950	0
54	20230720	182000	2878592350	49950	49950	49950	49950	0
55	20230720	181900	2878592350	49950	49950	49950	49950	0
56	20230720	181800	2878592350	49950	49950	49950	49950	0
57	20230720	181700	2878592350	49950	49950	49950	49950	0
58	20230720	181600	2878592350	49950	49950	49950	49950	0
59	20230720	181500	2878592350	49950	49950	49950	49950	0
60	20230720	181400	2878592350	49950	49950	49950	49950	0
61	20230720	181300	2878592350	49950	49950	49950	49950	0
62	20230720	181200	2878592350	49950	49950	49950	49950	2035
63	20230720	181100	2878592350	49950	49950	49950	49950	0
64	20230720	181000	2878592350	49950	49950	49950	49950	0
65	20230720	180900	2878592350	49950	49950	49950	49950	0
66	20230720	180800	2878592350	49950	49950	49950	49950	0
67	20230720	180700	2878592350	49950	49950	49950	49950	0
68	20230720	180600	2878592350	49950	49950	49950	49950	0
69	20230720	180500	2878592350	49950	49950	49950	49950	0
70	20230720	180400	2878592350	49950	49950	49950	49950	0
71	20230720	180300	2878592350	49950	49950	49950	49950	0
72	20230720	180200	2878592350	49950	49950	49950	49950	0
73	20230720	180100	2878592350	49950	49950	49950	49950	0
74	20230720	180000	2878592350	49950	49950	49950	49950	0
75	20230720	175900	2878592350	49950	49950	49950	49950	0
76	20230720	175800	2878592350	49950	49950	49950	49950	0
77	20230720	175700	2878592350	49950	49950	49950	49950	0
78	20230720	175600	2878592350	49950	49950	49950	49950	0
79	20230720	175500	2878592350	49950	49950	49950	49950	0
80	20230720	175400	2878592350	49950	49950	49950	49950	0
81	20230720	175300	2878592350	49950	49950	49950	49950	0
82	20230720	175200	2878592350	49950	49950	49950	49950	0
83	20230720	175100	2878592350	49950	49950	49950	49950	0
84	20230720	175000	2878592350	49950	49950	49950	49950	0
85	20230720	174900	2878592350	49950	49950	49950	49950	0
86	20230720	174800	2878592350	49950	49950	49950	49950	0
87	20230720	174700	2878592350	49950	49950	49950	49950	0
88	20230720	174600	2878592350	49950	49950	49950	49950	0
89	20230720	174500	2878592350	49950	49950	49950	49950	0
90	20230720	174400	2878592350	49950	49950	49950	49950	0
91	20230720	174300	2878592350	49950	49950	49950	49950	0
92	20230720	174200	2878592350	49950	49950	49950	49950	2035
93	20230720	174100	2878592350	49950	49950	49950	49950	0
94	20230720	174000	2878592350	49950	49950	49950	49950	0
95	20230720	173900	2878592350	49950	49950	49950	49950	0
96	20230720	173800	2878592350	49950	49950	49950	49950	0
97	20230720	173700	2878592350	49950	49950	49950	49950	0
98	20230720	173600	2878592350	49950	49950	49950	49950	0
99	20230720	173500	2878592350	49950	49950	49950	49950	0
100	20230720	173400	2878592350	49950	49950	49950	49950	0
101	20230720	173300	2878592350	49950	49950	49950	49950	0
102	20230720	173200	2878592350	49950	49950	49950	49950	0
103	20230720	173100	2878592350	49950	49950	49950	49950	0
104	20230720	173000	2878592350	49950	49950	49950	49950	0
105	20230720	172900	2878592350	49950	49950	49950	49950	0
106	20230720	172800	2878592350	49950	49950	49950	49950	0
107	20230720	172700	2878592350	49950	49950	49950	49950	0
108	20230720	172600	2878592350	49950	49950	49950	49950	0
109	20230720	172500	2878592350	49950	49950	49950	49950	0
110	20230720	172400	2878592350	49950	49950	49950	49950	0
111	20230720	172300	2878592350	49950	49950	49950	49950	0
112	20230720	172200	2878592350	49950	49950	49950	49950	0
113	20230720	172100	2878592350	49950	49950	49950	49950	0
114	20230720	172000	2878592350	49950	49950	49950	49950	0
115	20230720	171900	2878592350	49950	49950	49950	49950	0
116	20230720	171800	2878592350	49950	49950	49950	49950	0
117	20230720	171700	2878592350	49950	49950	49950	49950	0
118	20230720	171600	2878592350	49950	49950	49950	49950	0
119	20230720	171500	2878592350	49950	49950	49950	49950	0
120	20230720	171400	2878592350	49950	49950	49950	49950	0
121	20230720	171300	2878592350	49950	49950	49950	49950	0
122	20230720	171200	2878592350	49950	49950	49950	49950	2035
123	20230720	171100	2878592350	49950	49950	49950	49950	0
124	20230720	171000	2878592350	49950	49950	49950	49950	0
125	20230720	170900	2878592350	49950	49950	49950	49950	0
126	20230720	170800	2878592350	49950	49950	49950	49950	0
127	20230720	170700	2878592350	49950	49950	49950	49950	0
128	20230720	170600	2878592350	49950	49950	49950	49950	0
129	20230720	170500	2878592350	49950	49950	49950	49950	0
130	20230720	170400	2878592350	49950	49950	49950	49950	0
131	20230720	170300	2878592350	49950	49950	49950	49950	0
132	20230720	170200	2878592350	49950	49950	49950	49950	0
133	20230720	170100	2878592350	49950	49950	49950	49950	0
134	20230720	170000	2878592350	49950	49950	49950	49950	0
135	20230720	165900	2878592350	49950	49950	49950	49950	0
136	20230720	165800	2878592350	49950	49950	49950	49950	0
137	20230720	165700	2878592350	49950	49950	49950	49950	0
138	20230720	165600	2878592350	49950	49950	49950	49950	0
139	20230720	165500	2878592350	49950	49950	49950	49950	0
140	20230720	165400	2878592350	49950	49950	49950	49950	0
141	20230720	165300	2878592350	49950	49950	49950	49950	0
142	20230720	165200	2878592350	49950	49950	49950	49950	0
143	20230720	165100	2878592350	49950	49950	49950	49950	0
144	20230720	165000	2878592350	49950	49950	49950	49950	0
145	20230720	164900	2878592350	49950	49950	49950	49950	0
146	20230720	164800	2878592350	49950	49950	49950	49950	0
147	20230720	164700	2878592350	49950	49950	49950	49950	0
148	20230720	164600	2878592350	49950	49950	49950	49950	0
149	20230720	164500	2878592350	49950	49950	49950	49950	0
150	20230720	164400	2878592350	49950	49950	49950	49950	0
151	20230720	164300	2878592350	49950	49950	49950	49950	0
152	20230720	164200	2878592350	49950	49950	49950	49950	2035
153	20230720	164100	2878592350	49950	49950	49950	49950	0
154	20230720	164000	2878592350	49950	49950	49950	49950	0
155	20230720	163900	2878592350	49950	49950	49950	49950	0
156	20230720	163800	2878592350	49950	49950	49950	49950	0
157	20230720	163700	2878592350	49950	49950	49950	49950	0
158	20230720	163600	2878592350	49950	49950	49950	49950	0
159	20230720	163500	2878592350	49950	49950	49950	49950	0
160	20230720	163400	2878592350	49950	49950	49950	49950	0
161	20230720	163300	2878592350	49950	49950	49950	49950	0
162	20230720	163200	2878592350	49950	49950	49950	49950	0
163	20230720	163100	2878592350	49950	49950	49950	49950	0
164	20230720	163000	2878592350	49950	49950	49950	49950	0
165	20230720	162900	2878592350	49950	49950	49950	49950	0
166	20230720	162800	2878592350	49950	49950	49950	49950	0
167	20230720	162700	2878592350	49950	49950	49950	49950	0
168	20230720	162600	2878592350	49950	49950	49950	49950	0
169	20230720	162500	2878592350	49950	49950	49950	49950	0
170	20230720	162400	2878592350	49950	49950	49950	49950	0
171	20230720	162300	2878592350	49950	49950	49950	49950	0
172	20230720	162200	2878592350	49950	49950	49950	49950	0
173	20230720	162100	2878592350	49950	49950	49950	49950	0
174	20230720	162000	2878592350	49950	49950	49950	49950	0
175	20230720	161900	2878592350	49950	49950	49950	49950	0
176	20230720	161800	2878592350	49950	49950	49950	49950	0
177	20230720	161700	2878592350	49950	49950	49950	49950	0
178	20230720	161600	2878592350	49950	49950	49950	49950	0
179	20230720	161500	2878592350	49950	49950	49950	49950	0
180	20230720	161400	2878592350	49950	49950	49950	49950	0
181	20230720	161300	2878592350	49950	49950	49950	49950	0
182	20230720	161200	2878592350	49950	49950	49950	49950	2035
183	20230720	161100	2878592350	49950	49950	49950	49950	0
184	20230720	161000	2878592350	49950	49950	49950	49950	0
185	20230720	160900	2878592350	49950	49950	49950	49950	0
186	20230720	160800	2878592350	49950	49950	49950	49950	0
187	20230720	160700	2878592350	49950	49950	49950	49950	0
188	20230720	160600	2878592350	49950	49950	49950	49950	0
189	20230720	160500	2878592350	49950	49950	49950	49950	0
190	20230720	160400	2878592350	49950	49950	49950	49950	0
191	20230720	160300	2878592350	49950	49950	49950	49950	0
192	20230720	160200	2878592350	49950	49950	49950	49950	0
193	20230720	160100	2878592350	49950	49950	49950	49950	0
194	20230720	160000	2878592350	49950	49950	49950	49950	0
195	20230720	155900	2878592350	49950	49950	49950	49950	0
196	20230720	155800	2878592350	49950	49950	49950	49950	0
197	20230720	155700	2878592350	49950	49950	49950	49950	0
198	20230720	155600	2878592350	49950	49950	49950	49950	0
199	20230720	155500	2878592350	49950	49950	49950	49950	0
200	20230720	155400	2878592350	49950	49950	49950	49950	0
201	20230720	155300	2878592350	49950	49950	49950	49950	0
202	20230720	155200	2878592350	49950	49950	49950	49950	0
203	20230720	155100	2878592350	49950	49950	49950	49950	0
204	20230720	155000	2878592350	49950	49950	49950	49950	0
205	20230720	154900	2878592350	49950	49950	49950	49950	0
206	20230720	154800	2878592350	49950	49950	49950	49950	0
207	20230720	154700	2878592350	49950	49950	49950	49950	0
208	20230720	154600	2878592350	49950	49950	49950	49950	0
209	20230720	154500	2878592350	49950	49950	49950	49950	0
210	20230720	154400	2878592350	49950	49950	49950	49950	0
211	20230720	154300	2878592350	49950	49950	49950	49950	0
212	20230720	154200	2878592350	49950	49950	49950	49950	2035
213	20230720	154100	2878592350	49950	49950	49950	49950	0
214	20230720	154000	2878592350	49950	49950	49950	49950	0
215	20230720	153900	2878592350	49950	49950	49950	49950	0
216	20230720	153800	2878592350	49950	49950	49950	49950	0
217	20230720	153700	2878592350	49950	49950	49950	49950	0
218	20230720	153600	2878592350	49950	49950	49950	49950	0
219	20230720	153500	2878592350	49950	49950	49950	49950	0
220	20230720	153400	2878592350	49950	49950	49950	49950	0
221	20230720	153300	2878592350	49950	49950	49950	49950	0
222	20230720	153200	2878592350	49950	49950	49950	49950	0
223	20230720	153100	2878592350	49950	49950	49950	49950	0
224	20230720	153000	2878592350	49950	49950	49950	49950	2035
225	20230720	152900	2776944100	49950	49950	49950	49950	0
226	20230720	152800	2776944100	49950	49950	49950	49950	0
227	20230720	152700	2776944100	49950	49950	49950	49950	0
228	20230720	152600	2776944100	49950	49950	49950	49950	0
229	20230720	152500	2776944100	49950	49950	49950	49950	0
230	20230720	152400	2776944100	49950	49950	49950	49950	0
231	20230720	152300	2776944100	49950	49950	49950	49950	0
232	20230720	152200	2776944100	49950	49950	49950	49950	0
233	20230720	152100	2776944100	49950	49950	49950	49950	0
234	20230720	152000	2776944100	49950	49950	49950	49950	0
235	20230720	151900	2776944100	49950	50000	50000	49950	246
236	20230720	151800	2764656300	50000	50000	50000	49950	58
237	20230720	151700	2761757850	50000	49950	50000	49950	329
238	20230720	151600	2745321050	50000	50000	50000	49950	74
239	20230720	151500	2741622950	50000	49950	50000	49950	214
240	20230720	151400	2730930600	49950	49950	50000	49950	127
241	20230720	151300	2724585650	50000	50000	50000	49950	180
242	20230720	151200	2715587150	50000	49950	50000	49950	90
243	20230720	151100	2711089850	49950	50000	50000	49950	91
244	20230720	151000	2706542900	50000	49950	50000	49900	120
245	20230720	150900	2700545150	49950	50000	50000	49900	72
246	20230720	150800	2696949600	50000	50000	50000	49950	62
247	20230720	150700	2693851950	49950	50000	50000	49900	136
248	20230720	150600	2687057450	50000	49950	50000	49900	163
249	20230720	150500	2678916900	49950	49950	49950	49900	352
250	20230720	150400	2661336000	49900	49950	49950	49900	119
251	20230720	150300	2655395250	49900	49950	49950	49900	184
252	20230720	150200	2646213200	49900	49950	49950	49900	102
253	20230720	150100	2641123150	49950	49950	49950	49900	92
254	20230720	150000	2636529650	49950	49900	49950	49900	67
255	20230720	145900	2633186100	49900	49950	49950	49900	31
256	20230720	145800	2631638900	49900	49900	49950	49900	160
257	20230720	145700	2623652150	49950	49950	49950	49900	99
258	20230720	145600	2618711250	49950	49950	49950	49900	66
259	20230720	145500	2615417650	49900	49900	49950	49900	242
260	20230720	145400	2603339300	49950	49950	49950	49900	72
261	20230720	145300	2599746200	49900	49950	49950	49900	117
262	20230720	145200	2593907650	49900	49900	49950	49900	112
263	20230720	145100	2588316900	49950	49900	49950	49900	115
264	20230720	145000	2582578100	49900	49950	49950	49900	108
265	20230720	144900	2577188500	49900	49950	49950	49900	152
266	20230720	144800	2569599550	49900	49950	49950	49900	114
267	20230720	144700	2563910850	49900	49950	49950	49900	119
268	20230720	144600	2557972250	49900	49950	49950	49900	148
269	20230720	144500	2550584750	49950	49950	49950	49900	64
270	20230720	144400	2547390850	49900	49900	49950	49900	162
271	20230720	144300	2539305700	49950	49950	49950	49900	157
272	20230720	144200	2531468100	49950	49900	49950	49900	80
273	20230720	144100	2527474850	49900	49950	49950	49900	297
274	20230720	144000	2512653450	49900	49950	49950	49900	142
275	20230720	143900	2505565750	49900	49900	49950	49900	117
276	20230720	143800	2499726300	49900	49950	49950	49900	122
277	20230720	143700	2493637150	49900	49900	50000	49900	218
278	20230720	143600	2482752700	49900	49950	49950	49900	105
279	20230720	143500	2477512350	49950	49900	49950	49900	111
280	20230720	143400	2471972650	49950	49950	49950	49900	147
281	20230720	143300	2464633050	49950	49950	49950	49900	136
282	20230720	143200	2457846050	49900	49950	49950	49900	137
283	20230720	143100	2451007550	49900	49950	49950	49900	115
284	20230720	143000	2445266750	49950	49900	49950	49900	133
285	20230720	142900	2438627500	49900	49950	50000	49900	263
286	20230720	142800	2425494650	49950	50000	50000	49950	113
287	20230720	142700	2419849550	50000	50000	50000	49950	317
288	20230720	142600	2404013800	49950	50000	50000	49950	130
289	20230720	142500	2397519850	49950	50000	50000	49950	215
290	20230720	142400	2386777050	50000	49950	50000	49950	82
291	20230720	142300	2382679600	49950	50000	50000	49950	111
292	20230720	142200	2377133800	49950	50100	50100	49950	145
293	20230720	142100	2369883600	50100	50000	50100	49950	73
294	20230720	142000	2366234150	49950	50000	50100	49950	203
295	20230720	141900	2356077750	50000	50000	50100	49950	183
296	20230720	141800	2346929100	50000	50100	50100	49950	77
297	20230720	141700	2343079650	50000	50100	50100	50000	62
298	20230720	141600	2339979150	50000	50100	50100	50000	82
299	20230720	141500	2335877750	50100	50100	50100	50000	127
300	20230720	141400	2329524450	50000	50000	50100	50000	71
301	20230720	141300	2325973950	50100	50100	50100	50000	73
302	20230720	141200	2322321450	50100	49950	50100	49950	86
303	20230720	141100	2318023700	49950	50000	50000	49950	96
304	20230720	141000	2313226200	50000	50000	50000	49950	175
305	20230720	140900	2304476700	50000	50100	50100	50000	85
306	20230720	140800	2300224700	50100	50000	50100	50000	101
307	20230720	140700	2295173500	50100	50100	50100	50000	34
308	20230720	140600	2293471500	50000	50100	50100	50000	69
309	20230720	140500	2290018800	50000	50000	50100	49950	118
310	20230720	140400	2284120800	50100	50100	50100	50000	96
311	20230720	140300	2279318800	50100	49950	50100	49950	58
312	20230720	140200	2276419100	49950	49950	50000	49950	84
313	20230720	140100	2272222650	50000	49950	50000	49950	127
314	20230720	140000	2265874850	49950	49950	50000	49950	788
315	20230720	135900	2226476450	49900	49950	50000	49900	102
316	20230720	135800	2221383800	49950	49950	49950	49900	90
317	20230720	135700	2216890050	49950	49900	49950	49900	170
318	20230720	135600	2208402800	49900	49950	49950	49900	66
319	20230720	135500	2205106950	49900	49900	49950	49900	117
320	20230720	135400	2199268000	49900	49900	49950	49900	164
321	20230720	135300	2191078800	49900	49950	49950	49900	377
322	20230720	135200	2172249550	49900	49900	49950	49900	80
323	20230720	135100	2168256350	49950	49950	49950	49900	121
324	20230720	135000	2162214250	49900	49950	49950	49900	98
325	20230720	134900	2157323050	49900	49950	49950	49900	35
326	20230720	134800	2155575800	49950	49950	49950	49900	76
327	20230720	134700	2151782050	49900	49950	49950	49900	76
328	20230720	134600	2147989150	49900	49950	49950	49900	43
329	20230720	134500	2145842800	49900	49900	49900	49900	165
330	20230720	134400	2137609300	49900	49950	49950	49900	82
331	20230720	134300	2133516250	49950	49900	49950	49900	84
332	20230720	134200	2129323900	49900	49950	49950	49900	21
333	20230720	134100	2128275950	49900	49950	49950	49900	94
334	20230720	134000	2123583500	49950	49950	49950	49900	103
335	20230720	133900	2118441250	49950	49950	49950	49950	30
336	20230720	133800	2116942750	49950	50000	50000	49950	97
337	20230720	133700	2112096200	49950	50000	50000	49950	72
338	20230720	133600	2108498900	49950	49950	49950	49900	152
339	20230720	133500	2100908050	49900	49900	49950	49900	85
340	20230720	133400	2096665350	49950	50000	50000	49900	617
341	20230720	133300	2065847550	50000	50000	50000	49950	50
342	20230720	133200	2063349850	49950	49950	50000	49950	46
343	20230720	133100	2061051250	49950	50000	50000	49950	87
344	20230720	133000	2056704200	49950	49950	49950	49950	101
345	20230720	132900	2051659250	49950	49950	50000	49950	77
346	20230720	132800	2047811950	50000	50000	50000	49950	55
347	20230720	132700	2045064150	50000	49950	50000	49950	129
348	20230720	132600	2038619950	49950	49950	50000	49950	105
349	20230720	132500	2033374150	50000	49950	50000	49950	18
350	20230720	132400	2032474650	50000	50000	50000	49950	67
351	20230720	132300	2029127200	49950	50000	50000	49950	58
352	20230720	132200	2026228750	50000	49950	50000	49950	35
353	20230720	132100	2024480250	50000	50000	50100	50000	136
354	20230720	132000	2017680150	50000	50100	50100	50000	126
355	20230720	131900	2011378250	50100	50000	50100	50000	61
356	20230720	131800	2008326350	50100	50100	50100	50000	88
357	20230720	131700	2003918950	50000	50000	50100	50000	319
358	20230720	131600	1987945850	50000	50000	50100	50000	66
359	20230720	131500	1984644950	50100	49950	50100	49950	349
360	20230720	131400	1967195850	49950	50000	50100	49950	171
361	20230720	131300	1958643100	50000	50100	50100	50000	60
362	20230720	131200	1955642200	50100	50000	50100	50000	68
363	20230720	131100	1952240800	50000	50100	50100	50000	54
364	20230720	131000	1949538400	50000	50000	50100	50000	80
365	20230720	130900	1945537500	50100	50000	50100	50000	80
366	20230720	130800	1941536100	50100	50100	50200	50100	102
367	20230720	130700	1936424000	50100	50100	50200	50100	79
368	20230720	130600	1932465100	50100	50100	50200	50100	118
369	20230720	130500	1926552000	50100	50200	50200	50100	99
370	20230720	130400	1921588300	50200	50200	50200	50100	63
371	20230720	130300	1918429000	50100	50100	50200	50100	171
372	20230720	130200	1909860600	50100	50200	50200	50100	86
373	20230720	130100	1905549800	50100	50100	50200	50100	97
374	20230720	130000	1900689100	50100	50100	50200	50100	71
375	20230720	125900	1897126700	50100	50100	50200	50100	109
376	20230720	125800	1891663600	50200	50100	50200	50100	73
377	20230720	125700	1888003700	50200	50100	50200	50100	53
378	20230720	125600	1885346100	50200	50100	50200	50100	28
379	20230720	125500	1883941500	50200	50100	50200	50100	96
380	20230720	125400	1879129000	50100	50100	50200	50100	64
381	20230720	125300	1875920100	50100	50200	50200	50100	54
382	20230720	125200	1873209400	50200	50100	50200	50100	58
383	20230720	125100	1870300400	50100	50100	50200	50100	64
384	20230720	125000	1867091300	50100	50000	50200	50000	7221
385	20230720	124900	1505886000	49950	49950	50000	49950	46
386	20230720	124800	1503587150	50000	49950	50000	49950	69
387	20230720	124700	1500139000	49950	49950	49950	49950	24
388	20230720	124600	1498940200	50000	49950	50000	49950	31
389	20230720	124500	1497390450	50000	49950	50000	49950	129
390	20230720	124400	1490945800	49950	49950	49950	49950	30
391	20230720	124300	1489447300	49950	50000	50000	49950	229
392	20230720	124200	1477997800	50000	49950	50000	49950	275
393	20230720	124100	1464250350	49950	49950	50000	49950	78
394	20230720	124000	1460354200	50000	49950	50000	49950	59
395	20230720	123900	1457405900	50000	49950	50000	49950	95
396	20230720	123800	1452659250	49950	49950	49950	49950	70
397	20230720	123700	1449162750	49950	49950	49950	49950	50
398	20230720	123600	1446665250	50000	49950	50000	49950	100
399	20230720	123500	1441666600	49950	49950	50000	49950	343
400	20230720	123400	1424533050	49950	49950	50000	49950	32
401	20230720	123300	1422933600	49950	50000	50000	49950	86
402	20230720	123200	1418636750	49950	49950	49950	49950	12
403	20230720	123100	1418037350	50000	50000	50000	49950	31
404	20230720	123000	1416487850	49950	49950	50000	49950	73
405	20230720	122900	1412840850	50000	49950	50000	49950	20
406	20230720	122800	1411841350	49950	50000	50000	49950	44
407	20230720	122700	1409642250	50000	49950	50000	49950	42
408	20230720	122600	1407543600	50000	49950	50000	49950	30
409	20230720	122500	1406044600	49950	50000	50000	49950	41
410	20230720	122400	1403995750	50000	49950	50000	49950	31
411	20230720	122300	1402446600	50000	50000	50000	49950	35
412	20230720	122200	1400697750	49950	50000	50000	49950	50
413	20230720	122100	1398198750	49950	49950	50000	49950	52
414	20230720	122000	1395600700	50000	50000	50000	49950	25
415	20230720	121900	1394351350	49950	50000	50000	49950	55
416	20230720	121800	1391603300	49950	49950	50000	49950	58
417	20230720	121700	1388705500	49950	49950	49950	49950	236
418	20230720	121600	1376917300	49900	49900	49900	49900	40
419	20230720	121500	1374921300	49950	49900	49950	49900	72
420	20230720	121400	1371326750	49900	49950	49950	49900	20
421	20230720	121300	1370328250	49900	49950	49950	49900	65
422	20230720	121200	1367084650	49900	49900	49950	49900	81
423	20230720	121100	1363041000	49900	49950	49950	49900	35
424	20230720	121000	1361293900	49950	49900	49950	49900	6
425	20230720	120900	1360994450	49900	49900	49900	49850	100
426	20230720	120800	1356007400	49900	49900	49900	49850	139
427	20230720	120700	1349072300	49900	49950	49950	49900	11
428	20230720	120600	1348523350	49950	49900	49950	49900	65
429	20230720	120500	1345278150	49900	49950	49950	49900	18
430	20230720	120400	1344379550	49900	49900	49950	49900	52
431	20230720	120300	1341784700	49900	49900	49950	49850	50
432	20230720	120200	1339289550	49950	49950	49950	49900	37
433	20230720	120100	1337442700	49900	49900	49900	49900	32
434	20230720	120000	1335845900	49950	49900	49950	49900	40
435	20230720	115900	1333849200	49900	49950	49950	49900	123
436	20230720	115800	1327706000	49950	49950	49950	49900	24
437	20230720	115700	1326507700	49950	49800	49950	49800	1073
438	20230720	115600	1272955000	49800	49800	49800	49800	78
439	20230720	115500	1269070600	49850	49800	49850	49800	43
440	20230720	115400	1266927100	49800	49850	49850	49800	212
441	20230720	115300	1256360000	49850	49850	49900	49850	31
442	20230720	115200	1254814600	49900	49850	49900	49850	88
443	20230720	115100	1250427400	49900	49850	49900	49850	70
444	20230720	115000	1246935800	49900	49850	49900	49850	22
445	20230720	114900	1245839050	49900	49900	49900	49850	35
446	20230720	114800	1244093700	49900	49850	49900	49850	48
447	20230720	114700	1241699300	49850	49900	49900	49850	33
448	20230720	114600	1240053700	49850	49900	49900	49850	30
449	20230720	114500	1238557700	49800	49900	49950	49750	1439
450	20230720	114400	1166822350	49950	49900	49950	49900	74
451	20230720	114300	1163129700	49950	49950	49950	49950	25
452	20230720	114200	1161880950	49900	49950	49950	49900	156
453	20230720	114100	1154094850	49950	49950	49950	49950	2
454	20230720	114000	1153994950	49950	49950	49950	49900	40
455	20230720	113900	1151998100	49950	49900	49950	49900	74
456	20230720	113800	1148303750	49950	49950	49950	49900	83
457	20230720	113700	1144160750	49900	49950	49950	49900	22
458	20230720	113600	1143062500	49900	49900	49950	49900	46
459	20230720	113500	1140766150	49950	49900	49950	49900	55
460	20230720	113400	1138021000	49950	49900	49950	49900	61
461	20230720	113300	1134976600	49900	49850	49900	49850	171
462	20230720	113200	1126451050	49900	49850	49900	49850	50
463	20230720	113100	1123957700	49900	49900	49900	49850	20
464	20230720	113000	1122960200	49900	49900	49900	49900	52
465	20230720	112900	1120365400	49900	49950	49950	49900	261
466	20230720	112800	1107339900	49950	49900	49950	49900	45
467	20230720	112700	1105093850	49900	49900	49900	49900	26
468	20230720	112600	1103796450	49950	49900	49950	49900	49
469	20230720	112500	1101349400	49950	49950	49950	49900	23
470	20230720	112400	1100201200	49950	49900	49950	49900	105
471	20230720	112300	1094961450	49950	49900	49950	49900	42
472	20230720	112200	1092864200	49900	49900	49900	49900	10
473	20230720	112100	1092365200	49950	49900	49950	49900	46
474	20230720	112000	1090069350	49950	49950	49950	49900	81
475	20230720	111900	1086024550	49950	49950	49950	49950	104
476	20230720	111800	1080829750	49950	49900	49950	49900	49
477	20230720	111700	1078384150	49950	49900	49950	49900	67
478	20230720	111600	1075039250	49900	49900	49900	49900	1
479	20230720	111500	1074989350	49900	49900	49950	49900	180
480	20230720	111400	1066000350	49950	49950	49950	49950	41
481	20230720	111300	1063952400	49900	49950	49950	49900	45
482	20230720	111200	1061706800	49950	49900	49950	49900	29
483	20230720	111100	1060259100	49950	49950	49950	49900	152
484	20230720	111000	1052667800	49950	49950	49950	49950	222
485	20230720	110900	1041578900	49950	49900	49950	49900	33
486	20230720	110800	1039931400	49950	49950	50000	49950	54
487	20230720	110700	1037232350	49950	49950	49950	49950	30
488	20230720	110600	1035733850	49900	50000	50000	49900	152
489	20230720	110500	1028140900	50000	50000	50000	50000	33
490	20230720	110400	1026490900	49950	49950	49950	49950	30
491	20230720	110300	1024992400	49950	49900	49950	49900	321
492	20230720	110200	1008961800	49950	49900	49950	49900	79
493	20230720	110100	1005017200	49950	49900	49950	49900	41
494	20230720	110000	1002970900	49900	49900	49950	49900	36
495	20230720	105900	1001174100	49950	49900	49950	49900	62
496	20230720	105800	998078900	49900	49950	49950	49900	61
497	20230720	105700	995032450	49950	49900	49950	49900	39
498	20230720	105600	993085750	49900	49900	49950	49900	244
499	20230720	105500	980907450	49900	49900	49950	49850	298
500	20230720	105400	966038200	49950	49900	49950	49900	65
501	20230720	105300	962792900	49950	49950	49950	49900	188
502	20230720	105200	953402800	49900	49900	49900	49900	21
503	20230720	105100	952354900	49900	49950	49950	49900	96
504	20230720	105000	947564100	49900	49900	49950	49900	90
505	20230720	104900	943071150	49900	49900	49900	49900	45
506	20230720	104800	940825650	49900	49900	49950	49900	101
507	20230720	104700	935785400	49950	49950	49950	49900	60
508	20230720	104600	932789050	49900	49850	49900	49850	223
509	20230720	104500	921661850	49900	49900	49900	49900	237
510	20230720	104400	909835550	49950	50000	50000	49950	44
511	20230720	104300	907637100	49950	50000	50000	49950	256
512	20230720	104200	894849200	49950	49950	49950	49950	143
513	20230720	104100	887706350	50000	50000	50000	49950	42
514	20230720	104000	885607350	49950	50000	50000	49950	33
515	20230720	103900	883957850	50000	49900	50000	49900	526
516	20230720	103800	857685450	49950	49950	49950	49900	34
517	20230720	103700	855987250	49950	49950	49950	49900	204
518	20230720	103600	845799700	49950	49900	49950	49900	22
519	20230720	103500	844701650	49950	49900	49950	49900	86
520	20230720	103400	840409050	49950	49900	49950	49900	39
521	20230720	103300	838462100	49900	49900	49900	49900	26
522	20230720	103200	837164700	49900	49900	49950	49900	35
523	20230720	103100	835417100	49900	49900	49900	49900	12
524	20230720	103000	834818300	49900	49900	49900	49850	140
525	20230720	102900	827833300	49900	49950	49950	49900	133
526	20230720	102800	821191450	49900	49850	49900	49850	42
527	20230720	102700	819096400	49900	49800	49950	49800	465
528	20230720	102600	795911050	49800	49800	49800	49800	269
529	20230720	102500	782514850	49800	49750	49800	49750	34
530	20230720	102400	780822350	49800	49750	49800	49700	43
531	20230720	102300	778682800	49750	49750	49750	49750	84
532	20230720	102200	774503800	49700	49750	49750	49700	168
533	20230720	102100	766151750	49700	49750	49750	49700	11
534	20230720	102000	765605000	49800	49800	49800	49750	143
535	20230720	101900	758485950	49750	49700	49750	49700	72
536	20230720	101800	754904450	49750	49750	49750	49700	42
537	20230720	101700	752816200	49700	49800	49800	49700	27
538	20230720	101600	751472500	49800	49750	49800	49750	61
539	20230720	101500	748437300	49700	49750	49750	49700	56
540	20230720	101400	745653450	49750	49750	49750	49750	3
541	20230720	101300	745504200	49750	49800	49800	49700	567
542	20230720	101200	717313400	49750	49750	49750	49750	46
543	20230720	101100	715024900	49750	49750	49750	49750	17
544	20230720	101000	714179150	49750	49700	49800	49700	183
545	20230720	100900	705076650	49750	49700	49750	49700	19
546	20230720	100800	704132250	49750	49750	49750	49750	26
547	20230720	100700	702838750	49750	49700	49750	49700	179
548	20230720	100600	693936700	49700	49650	49750	49650	177
549	20230720	100500	685141700	49700	49600	49700	49600	321
550	20230720	100400	669190500	49600	49650	49650	49600	34
551	20230720	100300	667503150	49650	49600	49650	49600	389
552	20230720	100200	648197150	49600	49600	49600	49600	152
553	20230720	100100	640657950	49550	49600	49600	49550	45
554	20230720	100000	638428100	49600	49550	49600	49550	17
555	20230720	095900	637585700	49550	49550	49550	49550	110
556	20230720	095800	632135200	49550	49550	49550	49550	18
557	20230720	095700	631243300	49550	49550	49550	49550	97
558	20230720	095600	626436950	49550	49550	49550	49550	12
559	20230720	095500	625842350	49550	49600	49600	49550	32
560	20230720	095400	624255650	49600	49550	49600	49550	55
561	20230720	095300	621530250	49550	49550	49550	49550	428
562	20230720	095200	600322850	49600	49550	49600	49550	20
563	20230720	095100	599331350	49600	49600	49600	49550	361
564	20230720	095000	581430750	49600	49600	49650	49600	101
565	20230720	094900	576420600	49650	49550	49650	49550	319
566	20230720	094800	560598750	49550	49550	49550	49550	57
567	20230720	094700	557774400	49600	49550	49600	49550	60
568	20230720	094600	554801100	49550	49600	49600	49550	191
569	20230720	094500	545331950	49600	49550	49600	49550	30
570	20230720	094400	543844800	49550	49550	49550	49550	28
571	20230720	094300	542457400	49600	49550	49600	49550	36
572	20230720	094200	540673500	49600	49550	49600	49550	55
573	20230720	094100	537947350	49550	49550	49550	49550	57
574	20230720	094000	535123000	49550	49550	49550	49550	20
575	20230720	093900	534132000	49550	49600	49600	49500	315
576	20230720	093800	518532450	49600	49550	49600	49550	15
577	20230720	093700	517788850	49550	49550	49600	49550	195
578	20230720	093600	508126000	49600	49600	49650	49550	222
579	20230720	093500	497114800	49600	49650	49650	49600	30
580	20230720	093400	495626650	49650	49650	49650	49600	48
581	20230720	093300	493244150	49700	49600	49700	49600	194
582	20230720	093200	483611050	49650	49500	49650	49500	104
583	20230720	093100	478456750	49650	49500	49650	49450	122
584	20230720	093000	472414200	49500	49500	49500	49500	47
585	20230720	092900	470087700	49500	49550	49550	49500	86
586	20230720	092800	465829400	49550	49550	49600	49500	359
587	20230720	092700	448054000	49550	49600	49600	49550	234
588	20230720	092600	436458700	49700	49550	49700	49550	617
589	20230720	092500	405860750	49550	49500	49550	49500	115
590	20230720	092400	400164700	49550	49550	49600	49550	237
591	20230720	092300	388421150	49600	49650	49650	49550	380
592	20230720	092200	369573650	49650	49700	49700	49650	38
593	20230720	092100	367686450	49700	49700	49700	49650	216
594	20230720	092000	356953200	49750	49750	49750	49700	119
595	20230720	091900	351034900	49750	49800	49800	49700	173
596	20230720	091800	342428550	49800	49550	49800	49550	457
597	20230720	091700	319734350	49600	49650	49650	49600	253
598	20230720	091600	307179750	49650	49600	49650	49500	660
599	20230720	091500	274442750	49550	49450	49600	49450	704
600	20230720	091400	239579500	49350	49500	49500	49350	268
601	20230720	091300	226339500	49500	49450	49500	49400	114
602	20230720	091200	220697500	49450	49400	49500	49400	124
603	20230720	091100	214564450	49550	49400	49550	49400	595
604	20230720	091000	185159550	49400	49350	49400	49300	164
605	20230720	090900	177066250	49300	49300	49300	49300	36
606	20230720	090800	175291450	49300	49350	49350	49300	108
607	20230720	090700	169966650	49300	49350	49350	49300	358
608	20230720	090600	152314950	49350	49350	49350	49300	348
609	20230720	090500	135142000	49300	49400	49400	49300	631
610	20230720	090400	104006650	49400	49450	49450	49400	505
611	20230720	090300	79049800	49450	49550	49550	49400	445
612	20230720	090200	57039650	49550	49600	49600	49500	243
613	20230720	090100	44999650	49600	49700	49700	49600	178
614	20230720	090000	36159300	49700	49900	50000	49700	724