KissMeData/204320/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202300	7609768450	50400	50400	50400	50400	8498
3	20230719	202200	7609768450	50400	50400	50400	50400	0
4	20230719	202100	7609768450	50400	50400	50400	50400	0
5	20230719	202000	7609768450	50400	50400	50400	50400	0
6	20230719	201900	7609768450	50400	50400	50400	50400	0
7	20230719	201800	7609768450	50400	50400	50400	50400	0
8	20230719	201700	7609768450	50400	50400	50400	50400	0
9	20230719	201600	7609768450	50400	50400	50400	50400	0
10	20230719	201500	7609768450	50400	50400	50400	50400	0
11	20230719	201400	7609768450	50400	50400	50400	50400	0
12	20230719	201300	7609768450	50400	50400	50400	50400	0
13	20230719	201200	7609768450	50400	50400	50400	50400	0
14	20230719	201100	7609768450	50400	50400	50400	50400	0
15	20230719	201000	7609768450	50400	50400	50400	50400	0
16	20230719	200900	7609768450	50400	50400	50400	50400	0
17	20230719	200800	7609768450	50400	50400	50400	50400	0
18	20230719	200700	7609768450	50400	50400	50400	50400	0
19	20230719	200600	7609768450	50400	50400	50400	50400	0
20	20230719	200500	7609768450	50400	50400	50400	50400	0
21	20230719	200400	7609768450	50400	50400	50400	50400	0
22	20230719	200300	7609768450	50400	50400	50400	50400	0
23	20230719	200200	7609768450	50400	50400	50400	50400	0
24	20230719	200100	7609768450	50400	50400	50400	50400	0
25	20230719	200000	7609768450	50400	50400	50400	50400	0
26	20230719	195900	7609768450	50400	50400	50400	50400	0
27	20230719	195800	7609768450	50400	50400	50400	50400	0
28	20230719	195700	7609768450	50400	50400	50400	50400	0
29	20230719	195600	7609768450	50400	50400	50400	50400	0
30	20230719	195500	7609768450	50400	50400	50400	50400	0
31	20230719	195400	7609768450	50400	50400	50400	50400	0
32	20230719	195300	7609768450	50400	50400	50400	50400	8498
33	20230719	195200	7609768450	50400	50400	50400	50400	0
34	20230719	195100	7609768450	50400	50400	50400	50400	0
35	20230719	195000	7609768450	50400	50400	50400	50400	0
36	20230719	194900	7609768450	50400	50400	50400	50400	0
37	20230719	194800	7609768450	50400	50400	50400	50400	0
38	20230719	194700	7609768450	50400	50400	50400	50400	0
39	20230719	194600	7609768450	50400	50400	50400	50400	0
40	20230719	194500	7609768450	50400	50400	50400	50400	0
41	20230719	194400	7609768450	50400	50400	50400	50400	0
42	20230719	194300	7609768450	50400	50400	50400	50400	0
43	20230719	194200	7609768450	50400	50400	50400	50400	0
44	20230719	194100	7609768450	50400	50400	50400	50400	0
45	20230719	194000	7609768450	50400	50400	50400	50400	0
46	20230719	193900	7609768450	50400	50400	50400	50400	0
47	20230719	193800	7609768450	50400	50400	50400	50400	0
48	20230719	193700	7609768450	50400	50400	50400	50400	0
49	20230719	193600	7609768450	50400	50400	50400	50400	0
50	20230719	193500	7609768450	50400	50400	50400	50400	0
51	20230719	193400	7609768450	50400	50400	50400	50400	0
52	20230719	193300	7609768450	50400	50400	50400	50400	0
53	20230719	193200	7609768450	50400	50400	50400	50400	0
54	20230719	193100	7609768450	50400	50400	50400	50400	0
55	20230719	193000	7609768450	50400	50400	50400	50400	0
56	20230719	192900	7609768450	50400	50400	50400	50400	0
57	20230719	192800	7609768450	50400	50400	50400	50400	0
58	20230719	192700	7609768450	50400	50400	50400	50400	0
59	20230719	192600	7609768450	50400	50400	50400	50400	0
60	20230719	192500	7609768450	50400	50400	50400	50400	0
61	20230719	192400	7609768450	50400	50400	50400	50400	0
62	20230719	192300	7609768450	50400	50400	50400	50400	8498
63	20230719	192200	7609768450	50400	50400	50400	50400	0
64	20230719	192100	7609768450	50400	50400	50400	50400	0
65	20230719	192000	7609768450	50400	50400	50400	50400	0
66	20230719	191900	7609768450	50400	50400	50400	50400	0
67	20230719	191800	7609768450	50400	50400	50400	50400	0
68	20230719	191700	7609768450	50400	50400	50400	50400	0
69	20230719	191600	7609768450	50400	50400	50400	50400	0
70	20230719	191500	7609768450	50400	50400	50400	50400	0
71	20230719	191400	7609768450	50400	50400	50400	50400	0
72	20230719	191300	7609768450	50400	50400	50400	50400	0
73	20230719	191200	7609768450	50400	50400	50400	50400	0
74	20230719	191100	7609768450	50400	50400	50400	50400	0
75	20230719	191000	7609768450	50400	50400	50400	50400	0
76	20230719	190900	7609768450	50400	50400	50400	50400	0
77	20230719	190800	7609768450	50400	50400	50400	50400	0
78	20230719	190700	7609768450	50400	50400	50400	50400	0
79	20230719	190600	7609768450	50400	50400	50400	50400	0
80	20230719	190500	7609768450	50400	50400	50400	50400	0
81	20230719	190400	7609768450	50400	50400	50400	50400	0
82	20230719	190300	7609768450	50400	50400	50400	50400	0
83	20230719	190200	7609768450	50400	50400	50400	50400	0
84	20230719	190100	7609768450	50400	50400	50400	50400	0
85	20230719	190000	7609768450	50400	50400	50400	50400	0
86	20230719	185900	7609768450	50400	50400	50400	50400	0
87	20230719	185800	7609768450	50400	50400	50400	50400	0
88	20230719	185700	7609768450	50400	50400	50400	50400	0
89	20230719	185600	7609768450	50400	50400	50400	50400	0
90	20230719	185500	7609768450	50400	50400	50400	50400	0
91	20230719	185400	7609768450	50400	50400	50400	50400	0
92	20230719	185300	7609768450	50400	50400	50400	50400	8498
93	20230719	185200	7609768450	50400	50400	50400	50400	0
94	20230719	185100	7609768450	50400	50400	50400	50400	0
95	20230719	185000	7609768450	50400	50400	50400	50400	0
96	20230719	184900	7609768450	50400	50400	50400	50400	0
97	20230719	184800	7609768450	50400	50400	50400	50400	0
98	20230719	184700	7609768450	50400	50400	50400	50400	0
99	20230719	184600	7609768450	50400	50400	50400	50400	0
100	20230719	184500	7609768450	50400	50400	50400	50400	0
101	20230719	184400	7609768450	50400	50400	50400	50400	0
102	20230719	184300	7609768450	50400	50400	50400	50400	0
103	20230719	184200	7609768450	50400	50400	50400	50400	0
104	20230719	184100	7609768450	50400	50400	50400	50400	0
105	20230719	184000	7609768450	50400	50400	50400	50400	0
106	20230719	183900	7609768450	50400	50400	50400	50400	0
107	20230719	183800	7609768450	50400	50400	50400	50400	0
108	20230719	183700	7609768450	50400	50400	50400	50400	0
109	20230719	183600	7609768450	50400	50400	50400	50400	0
110	20230719	183500	7609768450	50400	50400	50400	50400	0
111	20230719	183400	7609768450	50400	50400	50400	50400	0
112	20230719	183300	7609768450	50400	50400	50400	50400	0
113	20230719	183200	7609768450	50400	50400	50400	50400	0
114	20230719	183100	7609768450	50400	50400	50400	50400	0
115	20230719	183000	7609768450	50400	50400	50400	50400	0
116	20230719	182900	7609768450	50400	50400	50400	50400	0
117	20230719	182800	7609768450	50400	50400	50400	50400	0
118	20230719	182700	7609768450	50400	50400	50400	50400	0
119	20230719	182600	7609768450	50400	50400	50400	50400	0
120	20230719	182500	7609768450	50400	50400	50400	50400	0
121	20230719	182400	7609768450	50400	50400	50400	50400	0
122	20230719	182300	7609768450	50400	50400	50400	50400	8498
123	20230719	182200	7609768450	50400	50400	50400	50400	0
124	20230719	182100	7609768450	50400	50400	50400	50400	0
125	20230719	182000	7609768450	50400	50400	50400	50400	0
126	20230719	181900	7609768450	50400	50400	50400	50400	0
127	20230719	181800	7609768450	50400	50400	50400	50400	0
128	20230719	181700	7609768450	50400	50400	50400	50400	0
129	20230719	181600	7609768450	50400	50400	50400	50400	0
130	20230719	181500	7609768450	50400	50400	50400	50400	0
131	20230719	181400	7609768450	50400	50400	50400	50400	0
132	20230719	181300	7609768450	50400	50400	50400	50400	0
133	20230719	181200	7609768450	50400	50400	50400	50400	0
134	20230719	181100	7609768450	50400	50400	50400	50400	0
135	20230719	181000	7609768450	50400	50400	50400	50400	0
136	20230719	180900	7609768450	50400	50400	50400	50400	0
137	20230719	180800	7609768450	50400	50400	50400	50400	0
138	20230719	180700	7609768450	50400	50400	50400	50400	0
139	20230719	180600	7609768450	50400	50400	50400	50400	0
140	20230719	180500	7609768450	50400	50400	50400	50400	0
141	20230719	180400	7609768450	50400	50400	50400	50400	0
142	20230719	180300	7609768450	50400	50400	50400	50400	0
143	20230719	180200	7609768450	50400	50400	50400	50400	0
144	20230719	180100	7609768450	50400	50400	50400	50400	0
145	20230719	180000	7609768450	50400	50400	50400	50400	0
146	20230719	175900	7609768450	50400	50400	50400	50400	0
147	20230719	175800	7609768450	50400	50400	50400	50400	0
148	20230719	175700	7609768450	50400	50400	50400	50400	0
149	20230719	175600	7609768450	50400	50400	50400	50400	0
150	20230719	175500	7609768450	50400	50400	50400	50400	0
151	20230719	175400	7609768450	50400	50400	50400	50400	0
152	20230719	175300	7609768450	50400	50400	50400	50400	8498
153	20230719	175200	7609768450	50400	50400	50400	50400	0
154	20230719	175100	7609768450	50400	50400	50400	50400	0
155	20230719	175000	7609768450	50400	50400	50400	50400	0
156	20230719	174900	7609768450	50400	50400	50400	50400	0
157	20230719	174800	7609768450	50400	50400	50400	50400	0
158	20230719	174700	7609768450	50400	50400	50400	50400	0
159	20230719	174600	7609768450	50400	50400	50400	50400	0
160	20230719	174500	7609768450	50400	50400	50400	50400	0
161	20230719	174400	7609768450	50400	50400	50400	50400	0
162	20230719	174300	7609768450	50400	50400	50400	50400	0
163	20230719	174200	7609768450	50400	50400	50400	50400	0
164	20230719	174100	7609768450	50400	50400	50400	50400	0
165	20230719	174000	7609768450	50400	50400	50400	50400	0
166	20230719	173900	7609768450	50400	50400	50400	50400	0
167	20230719	173800	7609768450	50400	50400	50400	50400	0
168	20230719	173700	7609768450	50400	50400	50400	50400	0
169	20230719	173600	7609768450	50400	50400	50400	50400	0
170	20230719	173500	7609768450	50400	50400	50400	50400	0
171	20230719	173400	7609768450	50400	50400	50400	50400	0
172	20230719	173300	7609768450	50400	50400	50400	50400	0
173	20230719	173200	7609768450	50400	50400	50400	50400	0
174	20230719	173100	7609768450	50400	50400	50400	50400	0
175	20230719	173000	7609768450	50400	50400	50400	50400	0
176	20230719	172900	7609768450	50400	50400	50400	50400	0
177	20230719	172800	7609768450	50400	50400	50400	50400	0
178	20230719	172700	7609768450	50400	50400	50400	50400	0
179	20230719	172600	7609768450	50400	50400	50400	50400	0
180	20230719	172500	7609768450	50400	50400	50400	50400	0
181	20230719	172400	7609768450	50400	50400	50400	50400	0
182	20230719	172300	7609768450	50400	50400	50400	50400	8498
183	20230719	172200	7609768450	50400	50400	50400	50400	0
184	20230719	172100	7609768450	50400	50400	50400	50400	0
185	20230719	172000	7609768450	50400	50400	50400	50400	0
186	20230719	171900	7609768450	50400	50400	50400	50400	0
187	20230719	171800	7609768450	50400	50400	50400	50400	0
188	20230719	171700	7609768450	50400	50400	50400	50400	0
189	20230719	171600	7609768450	50400	50400	50400	50400	0
190	20230719	171500	7609768450	50400	50400	50400	50400	0
191	20230719	171400	7609768450	50400	50400	50400	50400	0
192	20230719	171300	7609768450	50400	50400	50400	50400	0
193	20230719	171200	7609768450	50400	50400	50400	50400	0
194	20230719	171100	7609768450	50400	50400	50400	50400	0
195	20230719	171000	7609768450	50400	50400	50400	50400	0
196	20230719	170900	7609768450	50400	50400	50400	50400	0
197	20230719	170800	7609768450	50400	50400	50400	50400	0
198	20230719	170700	7609768450	50400	50400	50400	50400	0
199	20230719	170600	7609768450	50400	50400	50400	50400	0
200	20230719	170500	7609768450	50400	50400	50400	50400	0
201	20230719	170400	7609768450	50400	50400	50400	50400	0
202	20230719	170300	7609768450	50400	50400	50400	50400	0
203	20230719	170200	7609768450	50400	50400	50400	50400	0
204	20230719	170100	7609768450	50400	50400	50400	50400	0
205	20230719	170000	7609768450	50400	50400	50400	50400	0
206	20230719	165900	7609768450	50400	50400	50400	50400	0
207	20230719	165800	7609768450	50400	50400	50400	50400	0
208	20230719	165700	7609768450	50400	50400	50400	50400	0
209	20230719	165600	7609768450	50400	50400	50400	50400	0
210	20230719	165500	7609768450	50400	50400	50400	50400	0
211	20230719	165400	7609768450	50400	50400	50400	50400	0
212	20230719	165300	7609768450	50400	50400	50400	50400	8498
213	20230719	165200	7609768450	50400	50400	50400	50400	0
214	20230719	165100	7609768450	50400	50400	50400	50400	0
215	20230719	165000	7609768450	50400	50400	50400	50400	0
216	20230719	164900	7609768450	50400	50400	50400	50400	0
217	20230719	164800	7609768450	50400	50400	50400	50400	0
218	20230719	164700	7609768450	50400	50400	50400	50400	0
219	20230719	164600	7609768450	50400	50400	50400	50400	0
220	20230719	164500	7609768450	50400	50400	50400	50400	0
221	20230719	164400	7609768450	50400	50400	50400	50400	0
222	20230719	164300	7609768450	50400	50400	50400	50400	0
223	20230719	164200	7609768450	50400	50400	50400	50400	0
224	20230719	164100	7609768450	50400	50400	50400	50400	0
225	20230719	164000	7609768450	50400	50400	50400	50400	0
226	20230719	163900	7609768450	50400	50400	50400	50400	0
227	20230719	163800	7609768450	50400	50400	50400	50400	0
228	20230719	163700	7609768450	50400	50400	50400	50400	0
229	20230719	163600	7609768450	50400	50400	50400	50400	0
230	20230719	163500	7609768450	50400	50400	50400	50400	0
231	20230719	163400	7609768450	50400	50400	50400	50400	0
232	20230719	163300	7609768450	50400	50400	50400	50400	0
233	20230719	163200	7609768450	50400	50400	50400	50400	0
234	20230719	163100	7609768450	50400	50400	50400	50400	0
235	20230719	163000	7609768450	50400	50400	50400	50400	0
236	20230719	162900	7609768450	50400	50400	50400	50400	0
237	20230719	162800	7609768450	50400	50400	50400	50400	0
238	20230719	162700	7609768450	50400	50400	50400	50400	0
239	20230719	162600	7609768450	50400	50400	50400	50400	0
240	20230719	162500	7609768450	50400	50400	50400	50400	0
241	20230719	162400	7609768450	50400	50400	50400	50400	0
242	20230719	162300	7609768450	50400	50400	50400	50400	8498
243	20230719	162200	7609768450	50400	50400	50400	50400	0
244	20230719	162100	7609768450	50400	50400	50400	50400	0
245	20230719	162000	7609768450	50400	50400	50400	50400	0
246	20230719	161900	7609768450	50400	50400	50400	50400	0
247	20230719	161800	7609768450	50400	50400	50400	50400	0
248	20230719	161700	7609768450	50400	50400	50400	50400	0
249	20230719	161600	7609768450	50400	50400	50400	50400	0
250	20230719	161500	7609768450	50400	50400	50400	50400	0
251	20230719	161400	7609768450	50400	50400	50400	50400	0
252	20230719	161300	7609768450	50400	50400	50400	50400	0
253	20230719	161200	7609768450	50400	50400	50400	50400	0
254	20230719	161100	7609768450	50400	50400	50400	50400	0
255	20230719	161000	7609768450	50400	50400	50400	50400	0
256	20230719	160900	7609768450	50400	50400	50400	50400	0
257	20230719	160800	7609768450	50400	50400	50400	50400	0
258	20230719	160700	7609768450	50400	50400	50400	50400	0
259	20230719	160600	7609768450	50400	50400	50400	50400	0
260	20230719	160500	7609768450	50400	50400	50400	50400	0
261	20230719	160400	7609768450	50400	50400	50400	50400	0
262	20230719	160300	7609768450	50400	50400	50400	50400	0
263	20230719	160200	7609768450	50400	50400	50400	50400	0
264	20230719	160100	7609768450	50400	50400	50400	50400	0
265	20230719	160000	7609768450	50400	50400	50400	50400	0
266	20230719	155900	7609768450	50400	50400	50400	50400	0
267	20230719	155800	7609768450	50400	50400	50400	50400	0
268	20230719	155700	7609768450	50400	50400	50400	50400	0
269	20230719	155600	7609768450	50400	50400	50400	50400	0
270	20230719	155500	7609768450	50400	50400	50400	50400	0
271	20230719	155400	7609768450	50400	50400	50400	50400	0
272	20230719	155300	7609768450	50400	50400	50400	50400	8498
273	20230719	155200	7609768450	50400	50400	50400	50400	0
274	20230719	155100	7609768450	50400	50400	50400	50400	0
275	20230719	155000	7609768450	50400	50400	50400	50400	0
276	20230719	154900	7609768450	50400	50400	50400	50400	0
277	20230719	154800	7609768450	50400	50400	50400	50400	0
278	20230719	154700	7609768450	50400	50400	50400	50400	0
279	20230719	154600	7609768450	50400	50400	50400	50400	0
280	20230719	154500	7609768450	50400	50400	50400	50400	0
281	20230719	154400	7609768450	50400	50400	50400	50400	0
282	20230719	154300	7609768450	50400	50400	50400	50400	0
283	20230719	154200	7609768450	50400	50400	50400	50400	0
284	20230719	154100	7609768450	50400	50400	50400	50400	0
285	20230719	154000	7609768450	50400	50400	50400	50400	0
286	20230719	153900	7609768450	50400	50400	50400	50400	0
287	20230719	153800	7609768450	50400	50400	50400	50400	0
288	20230719	153700	7609768450	50400	50400	50400	50400	0
289	20230719	153600	7609768450	50400	50400	50400	50400	0
290	20230719	153500	7609768450	50400	50400	50400	50400	0
291	20230719	153400	7609768450	50400	50400	50400	50400	0
292	20230719	153300	7609768450	50400	50400	50400	50400	0
293	20230719	153200	7609768450	50400	50400	50400	50400	0
294	20230719	153100	7609768450	50400	50400	50400	50400	0
295	20230719	153000	7609768450	50400	50400	50400	50400	8498
296	20230719	152900	7181469250	50400	50400	50400	50400	0
297	20230719	152800	7181469250	50400	50400	50400	50400	0
298	20230719	152700	7181469250	50400	50400	50400	50400	0
299	20230719	152600	7181469250	50400	50400	50400	50400	0
300	20230719	152500	7181469250	50400	50400	50400	50400	0
301	20230719	152400	7181469250	50400	50400	50400	50400	0
302	20230719	152300	7181469250	50400	50400	50400	50400	0
303	20230719	152200	7181469250	50400	50400	50400	50400	0
304	20230719	152100	7181469250	50400	50400	50400	50400	0
305	20230719	152000	7181469250	50400	50400	50400	50400	0
306	20230719	151900	7181469250	50400	50400	50500	50400	2706
307	20230719	151800	7044883850	50500	50400	50500	50400	770
308	20230719	151700	7006017550	50400	50400	50400	50300	771
309	20230719	151600	6967159250	50400	50400	50400	50300	488
310	20230719	151500	6942564350	50400	50300	50400	50300	498
311	20230719	151400	6917505950	50400	50300	50400	50300	979
312	20230719	151300	6868250650	50400	50400	50400	50300	988
313	20230719	151200	6818484350	50400	50400	50400	50300	172
314	20230719	151100	6809815950	50400	50400	50400	50300	276
315	20230719	151000	6795905750	50400	50400	50400	50300	196
316	20230719	150900	6786027450	50400	50400	50400	50300	192
317	20230719	150800	6776351150	50300	50400	50400	50300	182
318	20230719	150700	6767179450	50400	50400	50400	50400	138
319	20230719	150600	6760224250	50300	50500	50500	50300	361
320	20230719	150500	6742032750	50500	50400	50500	50300	1168
321	20230719	150400	6683157750	50400	50400	50400	50300	174
322	20230719	150300	6674388450	50400	50400	50400	50300	98
323	20230719	150200	6669451250	50400	50400	50400	50300	260
324	20230719	150100	6656348650	50400	50400	50400	50300	141
325	20230719	150000	6649242450	50400	50300	50400	50300	265
326	20230719	145900	6635900250	50400	50400	50400	50300	278
327	20230719	145800	6621891850	50300	50300	50400	50300	508
328	20230719	145700	6596294650	50300	50400	50400	50300	255
329	20230719	145600	6583451150	50300	50300	50400	50300	229
330	20230719	145500	6571918650	50400	50400	50400	50300	240
331	20230719	145400	6559828150	50300	50400	50400	50300	180
332	20230719	145300	6550763550	50400	50300	50400	50300	106
333	20230719	145200	6545423750	50300	50300	50400	50200	306
334	20230719	145100	6530021150	50400	50300	50400	50200	190
335	20230719	145000	6520458150	50300	50200	50400	50200	205
336	20230719	144900	6510153150	50300	50300	50400	50300	200
337	20230719	144800	6500086150	50300	50300	50300	50200	318
338	20230719	144700	6484097150	50300	50400	50400	50200	100
339	20230719	144600	6479064850	50400	50300	50400	50200	179
340	20230719	144500	6470049150	50400	50300	50400	50200	911
341	20230719	144400	6424210450	50400	50300	50400	50200	614
342	20230719	144300	6393310150	50300	50200	50300	50200	530
343	20230719	144200	6366687150	50200	50100	50200	50100	307
344	20230719	144100	6351284150	50100	50100	50200	50100	181
345	20230719	144000	6342204050	50200	50100	50200	50100	256
346	20230719	143900	6329363050	50100	50200	50200	50100	120
347	20230719	143800	6323340850	50200	50200	50300	50100	166
348	20230719	143700	6315001050	50300	50300	50300	50100	288
349	20230719	143600	6300524450	50300	50300	50300	50100	1300
350	20230719	143500	6235184050	50300	50300	50300	50200	362
351	20230719	143400	6216984650	50300	50000	50300	50000	1589
352	20230719	143300	6137287150	50100	50100	50100	50000	213
353	20230719	143200	6126617650	50100	50100	50100	50000	208
354	20230719	143100	6116205450	50100	50100	50100	50000	357
355	20230719	143000	6098331050	50000	50000	50100	50000	238
356	20230719	142900	6086419750	50100	50000	50100	50000	114
357	20230719	142800	6080714350	50000	50100	50100	50000	208
358	20230719	142700	6070301750	50100	50000	50100	50000	209
359	20230719	142600	6059850550	50000	50000	50000	50000	98
360	20230719	142500	6054950550	50100	50000	50100	50000	125
361	20230719	142400	6048697750	50000	50000	50100	50000	106
362	20230719	142300	6043397450	50000	50100	50100	50000	94
363	20230719	142200	6038695750	50000	50100	50100	50000	190
364	20230719	142100	6029184650	50100	50000	50100	50000	157
365	20230719	142000	6021328450	50100	50100	50200	50100	439
366	20230719	141900	5999333750	50100	50100	50200	50100	459
367	20230719	141800	5976335950	50100	50100	50200	50100	122
368	20230719	141700	5970220950	50100	50100	50100	50100	564
369	20230719	141600	5941964550	50100	50100	50200	50100	172
370	20230719	141500	5933341150	50200	50100	50200	50100	240
371	20230719	141400	5921303650	50200	50100	50200	50100	139
372	20230719	141300	5914335150	50100	50200	50200	50100	135
373	20230719	141200	5907564050	50100	50200	50200	50100	159
374	20230719	141100	5899590850	50200	50200	50200	50100	278
375	20230719	141000	5885654850	50100	50200	50200	50100	200
376	20230719	140900	5875623150	50100	50100	50200	50100	172
377	20230719	140800	5867001950	50100	50200	50200	50100	188
378	20230719	140700	5857572950	50200	50200	50200	50100	198
379	20230719	140600	5847643050	50200	50200	50200	50100	123
380	20230719	140500	5841470750	50200	50100	50200	50100	290
381	20230719	140400	5826923950	50200	50200	50200	50100	354
382	20230719	140300	5809165550	50100	50200	50200	50100	80
383	20230719	140200	5805155650	50200	50100	50200	50100	140
384	20230719	140100	5798137050	50000	50100	50200	50000	1020
385	20230719	140000	5747037850	50100	50000	50100	50000	188
386	20230719	135900	5737627750	50100	50100	50100	50000	159
387	20230719	135800	5729674850	50000	50000	50100	50000	118
388	20230719	135700	5723772350	50000	50000	50100	50000	86
389	20230719	135600	5719469750	50000	50000	50100	49950	287
390	20230719	135500	5705108000	49950	50000	50000	49950	166
391	20230719	135400	5696809050	50000	50000	50100	50000	214
392	20230719	135300	5686108750	50100	50100	50100	50000	67
393	20230719	135200	5682756150	50000	50000	50100	50000	117
394	20230719	135100	5676905250	50100	50000	50100	50000	126
395	20230719	135000	5670600650	50100	50000	50100	50000	661
396	20230719	134900	5637543550	50000	49950	50100	49950	1415
397	20230719	134800	5566789400	50000	49950	50000	49950	122
398	20230719	134700	5560694500	49950	49950	50000	49950	418
399	20230719	134600	5539814400	50000	49950	50000	49950	54
400	20230719	134500	5537115950	49950	49950	50000	49950	575
401	20230719	134400	5508394200	49950	50000	50000	49950	90
402	20230719	134300	5503898400	50000	50000	50100	49950	996
403	20230719	134200	5454086250	50000	50000	50100	50000	172
404	20230719	134100	5445485350	50000	50000	50100	50000	97
405	20230719	134000	5440633550	50100	50000	50100	50000	120
406	20230719	133900	5434630450	50000	50100	50100	50000	663
407	20230719	133800	5401478950	50100	50000	50100	50000	286
408	20230719	133700	5387169350	50000	50000	50000	50000	571
409	20230719	133600	5358619350	50000	50000	50100	50000	520
410	20230719	133500	5332604150	50000	50100	50100	50000	131
411	20230719	133400	5326049450	50100	50000	50100	50000	209
412	20230719	133300	5315586450	50100	50100	50100	50000	109
413	20230719	133200	5310127550	50000	50100	50100	50000	162
414	20230719	133100	5302019250	50100	50000	50100	50000	229
415	20230719	133000	5290551750	50000	50000	50100	50000	65
416	20230719	132900	5287301150	50100	50100	50100	50000	871
417	20230719	132800	5243720350	50100	50100	50100	50000	133
418	20230719	132700	5237062450	50000	50100	50100	50000	807
419	20230719	132600	5196688050	50100	50000	50100	50000	670
420	20230719	132500	5163176150	50000	50000	50100	50000	579
421	20230719	132400	5134224050	50000	50100	50100	50000	583
422	20230719	132300	5105071250	50000	50000	50100	50000	147
423	20230719	132200	5097712650	50100	50100	50100	50000	704
424	20230719	132100	5062498550	50100	50100	50100	50000	801
425	20230719	132000	5022427350	50000	50100	50200	50000	1535
426	20230719	131900	4945523050	50100	50200	50200	50100	156
427	20230719	131800	4937692850	50100	50100	50200	50100	1148
428	20230719	131700	4880161850	50200	50200	50200	50100	155
429	20230719	131600	4872386650	50200	50100	50200	50100	118
430	20230719	131500	4866469550	50100	50100	50200	50100	100
431	20230719	131400	4861455750	50100	50100	50200	50100	152
432	20230719	131300	4853830950	50200	50200	50200	50100	89
433	20230719	131200	4849363950	50100	50100	50200	50100	99
434	20230719	131100	4844399850	50200	50100	50200	50100	194
435	20230719	131000	4834676350	50100	50200	50200	50100	116
436	20230719	130900	4828860550	50200	50200	50200	50100	145
437	20230719	130800	4821588050	50200	50200	50200	50100	67
438	20230719	130700	4818230050	50200	50200	50200	50100	482
439	20230719	130600	4794072750	50200	50200	50200	50100	259
440	20230719	130500	4781071050	50100	50200	50200	50100	80
441	20230719	130400	4777060450	50200	50200	50200	50100	190
442	20230719	130300	4767527850	50200	50400	50400	50200	1042
443	20230719	130200	4715178750	50300	50300	50400	50300	137
444	20230719	130100	4708283750	50400	50300	50400	50200	165
445	20230719	130000	4699981550	50200	50200	50300	50200	38
446	20230719	125900	4698070350	50300	50200	50300	50200	25
447	20230719	125800	4696813450	50300	50200	50300	50200	88
448	20230719	125700	4692392450	50300	50300	50300	50300	173
449	20230719	125600	4683690550	50300	50300	50300	50200	27
450	20230719	125500	4682332550	50300	50300	50300	50200	57
451	20230719	125400	4679465750	50300	50200	50300	50200	115
452	20230719	125300	4673687050	50200	50200	50300	50200	199
453	20230719	125200	4663683750	50300	50300	50300	50300	53
454	20230719	125100	4661017850	50300	50300	50300	50200	75
455	20230719	125000	4657245650	50300	50300	50300	50200	108
456	20230719	124900	4651817750	50300	50300	50300	50200	162
457	20230719	124800	4643671250	50300	50300	50300	50200	68
458	20230719	124700	4640250950	50300	50300	50300	50200	56
459	20230719	124600	4637437150	50200	50300	50300	50200	102
460	20230719	124500	4632307650	50300	50200	50300	50200	52
461	20230719	124400	4629693250	50300	50300	50300	50200	199
462	20230719	124300	4619698750	50300	50200	50300	50200	26
463	20230719	124200	4618391050	50300	50200	50300	50200	45
464	20230719	124100	4616127850	50200	50200	50300	50200	58
465	20230719	124000	4613215250	50300	50300	50300	50200	29
466	20230719	123900	4611756650	50300	50200	50300	50200	401
467	20230719	123800	4591623650	50300	50300	50400	50300	837
468	20230719	123700	4549517150	50400	50300	50400	50300	77
469	20230719	123600	4545637250	50400	50400	50400	50300	65
470	20230719	123500	4542361950	50400	50300	50400	50300	78
471	20230719	123400	4538430850	50300	50400	50400	50300	90
472	20230719	123300	4533899950	50400	50300	50400	50300	54
473	20230719	123200	4531178450	50400	50400	50400	50300	103
474	20230719	123100	4525987350	50300	50400	50400	50300	36
475	20230719	123000	4524173050	50300	50300	50400	50300	103
476	20230719	122900	4518983050	50400	50400	50400	50300	206
477	20230719	122800	4508600850	50400	50400	50400	50400	26
478	20230719	122700	4507290450	50400	50400	50400	50300	45
479	20230719	122600	4505022650	50400	50400	50400	50300	168
480	20230719	122500	4496555550	50400	50300	50400	50300	50
481	20230719	122400	4494036250	50400	50400	50400	50300	54
482	20230719	122300	4491314750	50400	50300	50400	50300	137
483	20230719	122200	4484416150	50400	50300	50400	50300	80
484	20230719	122100	4480385350	50400	50400	50400	50300	189
485	20230719	122000	4470869850	50400	50400	50400	50300	93
486	20230719	121900	4466182750	50300	50400	50400	50300	28
487	20230719	121800	4464771950	50400	50300	50400	50300	90
488	20230719	121700	4460237750	50300	50300	50400	50200	625
489	20230719	121600	4428799950	50300	50300	50300	50200	51
490	20230719	121500	4426234750	50300	50200	50300	50200	239
491	20230719	121400	4414218350	50300	50300	50300	50200	112
492	20230719	121300	4408584950	50300	50300	50300	50200	101
493	20230719	121200	4403508650	50200	50300	50300	50200	636
494	20230719	121100	4371517950	50300	50300	50300	50200	64
495	20230719	121000	4368298950	50300	50300	50300	50200	54
496	20230719	120900	4365582950	50300	50200	50300	50200	51
497	20230719	120800	4363017750	50300	50200	50300	50200	95
498	20230719	120700	4358240450	50300	50300	50300	50200	349
499	20230719	120600	4340713850	50200	50400	50400	50200	125
500	20230719	120500	4334426750	50400	50300	50400	50200	273
501	20230719	120400	4320689750	50300	50200	50300	50200	146
502	20230719	120300	4313346050	50300	50300	50300	50200	61
503	20230719	120200	4310277950	50200	50300	50300	50200	441
504	20230719	120100	4288095750	50300	50300	50300	50200	706
505	20230719	120000	4252584050	50300	50300	50300	50200	56
506	20230719	115900	4249767550	50300	50200	50300	50200	22
507	20230719	115800	4248662950	50300	50200	50300	50200	36
508	20230719	115700	4246852350	50200	50300	50300	50200	10
509	20230719	115600	4246349450	50300	50200	50300	50200	135
510	20230719	115500	4239559150	50300	50200	50400	50200	126
511	20230719	115400	4233212050	50400	50300	50400	50200	1804
512	20230719	115300	4142566250	50300	50300	50300	50200	76
513	20230719	115200	4138743650	50300	50200	50300	50200	47
514	20230719	115100	4136379750	50300	50300	50300	50200	96
515	20230719	115000	4131551150	50300	50300	50300	50200	307
516	20230719	114900	4116109150	50300	50200	50300	50200	153
517	20230719	114800	4108415250	50200	50300	50300	50200	61
518	20230719	114700	4105347150	50300	50200	50300	50200	68
519	20230719	114600	4101928050	50200	50300	50300	50200	101
520	20230719	114500	4096849050	50200	50200	50300	50200	5
521	20230719	114400	4096597950	50300	50300	50300	50300	66
522	20230719	114300	4093278150	50200	50300	50300	50200	74
523	20230719	114200	4089556150	50300	50300	50300	50300	73
524	20230719	114100	4085884250	50300	50300	50300	50200	40
525	20230719	114000	4083872550	50300	50200	50300	50200	4
526	20230719	113900	4083671450	50300	50400	50400	50300	917
527	20230719	113800	4037517150	50500	50400	50500	50300	304
528	20230719	113700	4022196850	50400	50400	50400	50300	80
529	20230719	113600	4018165950	50400	50400	50400	50300	134
530	20230719	113500	4011412550	50300	50400	50400	50300	347
531	20230719	113400	3993928150	50400	50400	50400	50300	80
532	20230719	113300	3989896250	50400	50400	50400	50300	109
533	20230719	113200	3984402750	50400	50400	50400	50300	143
534	20230719	113100	3977195650	50400	50400	50400	50300	124
535	20230719	113000	3970946250	50400	50300	50400	50300	60
536	20230719	112900	3967922550	50400	50400	50400	50300	43
537	20230719	112800	3965755450	50400	50400	50400	50400	52
538	20230719	112700	3963134650	50400	50300	50400	50300	382
539	20230719	112600	3943910550	50300	50300	50300	50200	741
540	20230719	112500	3906686350	50300	50300	50300	50300	160
541	20230719	112400	3898638350	50200	50300	50300	50200	99
542	20230719	112300	3893658950	50300	50300	50300	50200	124
543	20230719	112200	3887421950	50300	50300	50300	50200	579
544	20230719	112100	3858298450	50400	50400	50400	50300	115
545	20230719	112000	3852503950	50400	50400	50400	50400	120
546	20230719	111900	3846455950	50300	50400	50400	50300	127
547	20230719	111800	3840055450	50400	50300	50400	50300	243
548	20230719	111700	3827812850	50300	50300	50300	50200	816
549	20230719	111600	3786768150	50300	50200	50300	50200	85
550	20230719	111500	3782492750	50300	50200	50300	50200	65
551	20230719	111400	3779223350	50300	50300	50300	50200	102
552	20230719	111300	3774093850	50300	50300	50300	50200	126
553	20230719	111200	3767756150	50300	50300	50300	50200	116
554	20230719	111100	3761921550	50300	50200	50300	50200	131
555	20230719	111000	3755343250	50200	50200	50300	50200	398
556	20230719	110900	3735326650	50300	50300	50400	50200	399
557	20230719	110800	3715258050	50400	50300	50400	50300	111
558	20230719	110700	3709670950	50300	50300	50400	50300	180
559	20230719	110600	3700601150	50400	50400	50400	50400	151
560	20230719	110500	3692990750	50400	50400	50400	50300	227
561	20230719	110400	3681552050	50400	50400	50400	50300	132
562	20230719	110300	3674902350	50400	50400	50400	50300	98
563	20230719	110200	3669963350	50300	50300	50400	50200	271
564	20230719	110100	3656330050	50300	50400	50400	50300	154
565	20230719	110000	3648580450	50300	50300	50400	50300	20
566	20230719	105900	3647573750	50400	50400	50400	50300	81
567	20230719	105800	3643492150	50400	50200	50400	50200	60
568	20230719	105700	3640468750	50400	50300	50400	50200	83
569	20230719	105600	3636288350	50400	50300	50400	50300	188
570	20230719	105500	3626828750	50400	50400	50400	50200	1977
571	20230719	105400	3527354250	50400	50400	50400	50300	300
572	20230719	105300	3512235250	50400	50400	50400	50300	82
573	20230719	105200	3508103850	50400	50400	50400	50300	83
574	20230719	105100	3503921850	50400	50400	50400	50300	45
575	20230719	105000	3501653950	50400	50400	50400	50400	176
576	20230719	104900	3492783550	50300	50300	50400	50300	52
577	20230719	104800	3490164450	50300	50300	50400	50300	74
578	20230719	104700	3486436350	50300	50400	50400	50300	82
579	20230719	104600	3482307450	50400	50300	50400	50300	15
580	20230719	104500	3481552250	50300	50300	50400	50300	140
581	20230719	104400	3474497350	50400	50200	50400	50200	62
582	20230719	104300	3471377950	50200	50200	50400	50200	93
583	20230719	104200	3466704750	50200	50300	50400	50200	123
584	20230719	104100	3460514450	50400	50300	50400	50200	503
585	20230719	104000	3435205450	50300	50300	50300	50300	69
586	20230719	103900	3431734750	50400	50300	50400	50300	240
587	20230719	103800	3419661950	50300	50400	50400	50300	14
588	20230719	103700	3418957050	50300	50400	50400	50300	41
589	20230719	103600	3416890850	50400	50300	50400	50200	257
590	20230719	103500	3403959750	50300	50300	50300	50200	53
591	20230719	103400	3401294050	50300	50200	50300	50200	562
592	20230719	103300	3373066050	50100	50100	50200	50100	181
593	20230719	103200	3363997250	50100	50100	50200	50100	1554
594	20230719	103100	3286141650	50100	50200	50200	50100	54
595	20230719	103000	3283431950	50200	50200	50200	50100	411
596	20230719	102900	3262805250	50200	50300	50300	50200	135
597	20230719	102800	3256024150	50300	50300	50300	50200	448
598	20230719	102700	3233531850	50300	50300	50400	50300	951
599	20230719	102600	3185693550	50300	50400	50500	50300	1086
600	20230719	102500	3130958750	50500	50500	50500	50400	97
601	20230719	102400	3126064550	50500	50400	50500	50400	196
602	20230719	102300	3116167350	50500	50400	50500	50400	18
603	20230719	102200	3115258450	50500	50400	50500	50400	35
604	20230719	102100	3113493850	50400	50500	50500	50400	421
605	20230719	102000	3092273550	50400	50400	50500	50400	9
606	20230719	101900	3091819250	50500	50400	50500	50400	28
607	20230719	101800	3090405450	50500	50600	50600	50500	1162
608	20230719	101700	3031721950	50600	50600	50600	50500	53
609	20230719	101600	3029042550	50600	50600	50600	50500	29
610	20230719	101500	3027575350	50500	50500	50600	50500	327
611	20230719	101400	3011055750	50500	50500	50600	50500	488
612	20230719	101300	2986401550	50500	50500	50600	50500	34
613	20230719	101200	2984682350	50600	50500	50600	50500	55
614	20230719	101100	2981899450	50500	50600	50600	50500	566
615	20230719	101000	2953279950	50600	50700	50700	50600	162
616	20230719	100900	2945077650	50600	50600	50600	50600	11
617	20230719	100800	2944521050	50600	50600	50600	50600	42
618	20230719	100700	2942395850	50700	50600	50700	50600	102
619	20230719	100600	2937234550	50700	50500	50700	50500	250
620	20230719	100500	2924585450	50600	50600	50700	50500	271
621	20230719	100400	2910870150	50600	50500	50600	50500	499
622	20230719	100300	2885652150	50500	50600	50700	50500	1243
623	20230719	100200	2822778650	50700	50700	50800	50600	861
624	20230719	100100	2779130350	50800	50700	50800	50700	79
625	20230719	100000	2775119350	50800	50700	50800	50700	125
626	20230719	095900	2768769550	50700	50700	50800	50700	195
627	20230719	095800	2758879550	50700	50800	50800	50700	1436
628	20230719	095700	2685972050	50900	50800	50900	50800	734
629	20230719	095600	2648661250	50800	50800	50900	50800	1197
630	20230719	095500	2587849650	50800	50800	50800	50700	1102
631	20230719	095400	2531977750	50800	50700	50800	50700	313
632	20230719	095300	2516105150	50700	50600	50800	50600	572
633	20230719	095200	2487078750	50600	50700	50700	50600	662
634	20230719	095100	2453580450	50600	50600	50700	50500	326
635	20230719	095000	2437086850	50600	50700	50700	50500	1319
636	20230719	094900	2370344150	50600	50600	50600	50500	1399
637	20230719	094800	2299606850	50600	50700	50800	50600	996
638	20230719	094700	2249104550	50700	50700	50800	50700	918
639	20230719	094600	2202561650	50700	50800	50800	50700	704
640	20230719	094500	2166859450	50800	50700	50800	50600	1312
641	20230719	094400	2100342750	50700	50500	50700	50400	1635
642	20230719	094300	2017696950	50400	50400	50500	50400	83
643	20230719	094200	2013508150	50500	50500	50500	50400	197
644	20230719	094100	2003559850	50500	50400	50500	50400	141
645	20230719	094000	1996444250	50400	50400	50500	50300	316
646	20230719	093900	1980505150	50500	50400	50500	50400	459
647	20230719	093800	1957352250	50400	50300	50500	50300	420
648	20230719	093700	1936175550	50400	50400	50500	50300	445
649	20230719	093600	1913753450	50400	50400	50500	50300	789
650	20230719	093500	1874016350	50400	50600	50600	50400	1420
651	20230719	093400	1802344550	50600	50500	50600	50500	446
652	20230719	093300	1779782350	50600	50300	50600	50300	5011
653	20230719	093200	1527201650	50300	50200	50300	50200	1395
654	20230719	093100	1457162050	50200	50200	50200	50100	104
655	20230719	093000	1451942450	50200	50100	50200	50100	125
656	20230719	092900	1445669850	50200	50000	50200	50000	98
657	20230719	092800	1440755150	50100	50000	50100	50000	234
658	20230719	092700	1429036950	50200	50100	50200	50000	510
659	20230719	092600	1403492350	50200	50200	50200	50100	80
660	20230719	092500	1399476750	50200	50300	50300	50100	454
661	20230719	092400	1376714850	50300	50300	50300	50200	686
662	20230719	092300	1342264750	50200	50300	50300	50200	206
663	20230719	092200	1331915950	50300	50300	50400	50200	1540
664	20230719	092100	1254461850	50200	50300	50300	50200	534
665	20230719	092000	1227602350	50300	50200	50300	50000	2609
666	20230719	091900	1096910350	50100	50100	50100	50100	370
667	20230719	091800	1078373350	50100	50100	50200	50000	1582
668	20230719	091700	999243650	50100	50100	50100	50000	583
669	20230719	091600	970063850	50100	49950	50100	49950	226
670	20230719	091500	958748150	50000	49950	50000	49950	300
671	20230719	091400	943748300	49950	50000	50000	49950	113
672	20230719	091300	938101350	49950	50100	50100	49850	621
673	20230719	091200	907061450	49800	49850	50100	49800	3148
674	20230719	091100	749867700	49800	49850	49850	49800	272
675	20230719	091000	736320500	49800	49900	49950	49800	1201
676	20230719	090900	676444300	49900	50100	50200	49850	3514
677	20230719	090800	500732600	50200	50200	50200	50100	303
678	20230719	090700	485543200	50200	50100	50200	50000	256
679	20230719	090600	472723600	50100	50300	50300	50000	841
680	20230719	090500	430535500	50300	50300	50400	50300	561
681	20230719	090400	402316900	50300	50300	50300	50300	821
682	20230719	090300	361020600	50300	50300	50400	50200	1363
683	20230719	090200	292509500	50300	50400	50400	50200	1284
684	20230719	090100	227880000	50400	50200	50400	50200	2237
685	20230719	090000	115289100	50200	50000	50400	50000	2301