KissMeData/055490/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192800	913228600	49950	49950	49950	49950	738
3	20230710	192700	913228600	49950	49950	49950	49950	0
4	20230710	192600	913228600	49950	49950	49950	49950	0
5	20230710	192500	913228600	49950	49950	49950	49950	0
6	20230710	192400	913228600	49950	49950	49950	49950	0
7	20230710	192300	913228600	49950	49950	49950	49950	0
8	20230710	192200	913228600	49950	49950	49950	49950	0
9	20230710	192100	913228600	49950	49950	49950	49950	0
10	20230710	192000	913228600	49950	49950	49950	49950	0
11	20230710	191900	913228600	49950	49950	49950	49950	0
12	20230710	191800	913228600	49950	49950	49950	49950	0
13	20230710	191700	913228600	49950	49950	49950	49950	0
14	20230710	191600	913228600	49950	49950	49950	49950	0
15	20230710	191500	913228600	49950	49950	49950	49950	0
16	20230710	191400	913228600	49950	49950	49950	49950	0
17	20230710	191300	913228600	49950	49950	49950	49950	0
18	20230710	191200	913228600	49950	49950	49950	49950	0
19	20230710	191100	913228600	49950	49950	49950	49950	0
20	20230710	191000	913228600	49950	49950	49950	49950	0
21	20230710	190900	913228600	49950	49950	49950	49950	0
22	20230710	190800	913228600	49950	49950	49950	49950	0
23	20230710	190700	913228600	49950	49950	49950	49950	0
24	20230710	190600	913228600	49950	49950	49950	49950	0
25	20230710	190500	913228600	49950	49950	49950	49950	0
26	20230710	190400	913228600	49950	49950	49950	49950	0
27	20230710	190300	913228600	49950	49950	49950	49950	0
28	20230710	190200	913228600	49950	49950	49950	49950	0
29	20230710	190100	913228600	49950	49950	49950	49950	0
30	20230710	190000	913228600	49950	49950	49950	49950	0
31	20230710	185900	913228600	49950	49950	49950	49950	0
32	20230710	185800	913228600	49950	49950	49950	49950	738
33	20230710	185700	913228600	49950	49950	49950	49950	0
34	20230710	185600	913228600	49950	49950	49950	49950	0
35	20230710	185500	913228600	49950	49950	49950	49950	0
36	20230710	185400	913228600	49950	49950	49950	49950	0
37	20230710	185300	913228600	49950	49950	49950	49950	0
38	20230710	185200	913228600	49950	49950	49950	49950	0
39	20230710	185100	913228600	49950	49950	49950	49950	0
40	20230710	185000	913228600	49950	49950	49950	49950	0
41	20230710	184900	913228600	49950	49950	49950	49950	0
42	20230710	184800	913228600	49950	49950	49950	49950	0
43	20230710	184700	913228600	49950	49950	49950	49950	0
44	20230710	184600	913228600	49950	49950	49950	49950	0
45	20230710	184500	913228600	49950	49950	49950	49950	0
46	20230710	184400	913228600	49950	49950	49950	49950	0
47	20230710	184300	913228600	49950	49950	49950	49950	0
48	20230710	184200	913228600	49950	49950	49950	49950	0
49	20230710	184100	913228600	49950	49950	49950	49950	0
50	20230710	184000	913228600	49950	49950	49950	49950	0
51	20230710	183900	913228600	49950	49950	49950	49950	0
52	20230710	183800	913228600	49950	49950	49950	49950	0
53	20230710	183700	913228600	49950	49950	49950	49950	0
54	20230710	183600	913228600	49950	49950	49950	49950	0
55	20230710	183500	913228600	49950	49950	49950	49950	0
56	20230710	183400	913228600	49950	49950	49950	49950	0
57	20230710	183300	913228600	49950	49950	49950	49950	0
58	20230710	183200	913228600	49950	49950	49950	49950	0
59	20230710	183100	913228600	49950	49950	49950	49950	0
60	20230710	183000	913228600	49950	49950	49950	49950	0
61	20230710	182900	913228600	49950	49950	49950	49950	0
62	20230710	182800	913228600	49950	49950	49950	49950	738
63	20230710	182700	913228600	49950	49950	49950	49950	0
64	20230710	182600	913228600	49950	49950	49950	49950	0
65	20230710	182500	913228600	49950	49950	49950	49950	0
66	20230710	182400	913228600	49950	49950	49950	49950	0
67	20230710	182300	913228600	49950	49950	49950	49950	0
68	20230710	182200	913228600	49950	49950	49950	49950	0
69	20230710	182100	913228600	49950	49950	49950	49950	0
70	20230710	182000	913228600	49950	49950	49950	49950	0
71	20230710	181900	913228600	49950	49950	49950	49950	0
72	20230710	181800	913228600	49950	49950	49950	49950	0
73	20230710	181700	913228600	49950	49950	49950	49950	0
74	20230710	181600	913228600	49950	49950	49950	49950	0
75	20230710	181500	913228600	49950	49950	49950	49950	0
76	20230710	181400	913228600	49950	49950	49950	49950	0
77	20230710	181300	913228600	49950	49950	49950	49950	0
78	20230710	181200	913228600	49950	49950	49950	49950	0
79	20230710	181100	913228600	49950	49950	49950	49950	0
80	20230710	181000	913228600	49950	49950	49950	49950	0
81	20230710	180900	913228600	49950	49950	49950	49950	0
82	20230710	180800	913228600	49950	49950	49950	49950	0
83	20230710	180700	913228600	49950	49950	49950	49950	0
84	20230710	180600	913228600	49950	49950	49950	49950	0
85	20230710	180500	913228600	49950	49950	49950	49950	0
86	20230710	180400	913228600	49950	49950	49950	49950	0
87	20230710	180300	913228600	49950	49950	49950	49950	0
88	20230710	180200	913228600	49950	49950	49950	49950	0
89	20230710	180100	913228600	49950	49950	49950	49950	0
90	20230710	180000	913228600	49950	49950	49950	49950	0
91	20230710	175900	913228600	49950	49950	49950	49950	0
92	20230710	175800	913228600	49950	49950	49950	49950	738
93	20230710	175700	913228600	49950	49950	49950	49950	0
94	20230710	175600	913228600	49950	49950	49950	49950	0
95	20230710	175500	913228600	49950	49950	49950	49950	0
96	20230710	175400	913228600	49950	49950	49950	49950	0
97	20230710	175300	913228600	49950	49950	49950	49950	0
98	20230710	175200	913228600	49950	49950	49950	49950	0
99	20230710	175100	913228600	49950	49950	49950	49950	0
100	20230710	175000	913228600	49950	49950	49950	49950	0
101	20230710	174900	913228600	49950	49950	49950	49950	0
102	20230710	174800	913228600	49950	49950	49950	49950	0
103	20230710	174700	913228600	49950	49950	49950	49950	0
104	20230710	174600	913228600	49950	49950	49950	49950	0
105	20230710	174500	913228600	49950	49950	49950	49950	0
106	20230710	174400	913228600	49950	49950	49950	49950	0
107	20230710	174300	913228600	49950	49950	49950	49950	0
108	20230710	174200	913228600	49950	49950	49950	49950	0
109	20230710	174100	913228600	49950	49950	49950	49950	0
110	20230710	174000	913228600	49950	49950	49950	49950	0
111	20230710	173900	913228600	49950	49950	49950	49950	0
112	20230710	173800	913228600	49950	49950	49950	49950	0
113	20230710	173700	913228600	49950	49950	49950	49950	0
114	20230710	173600	913228600	49950	49950	49950	49950	0
115	20230710	173500	913228600	49950	49950	49950	49950	0
116	20230710	173400	913228600	49950	49950	49950	49950	0
117	20230710	173300	913228600	49950	49950	49950	49950	0
118	20230710	173200	913228600	49950	49950	49950	49950	0
119	20230710	173100	913228600	49950	49950	49950	49950	0
120	20230710	173000	913228600	49950	49950	49950	49950	0
121	20230710	172900	913228600	49950	49950	49950	49950	0
122	20230710	172800	913228600	49950	49950	49950	49950	738
123	20230710	172700	913228600	49950	49950	49950	49950	0
124	20230710	172600	913228600	49950	49950	49950	49950	0
125	20230710	172500	913228600	49950	49950	49950	49950	0
126	20230710	172400	913228600	49950	49950	49950	49950	0
127	20230710	172300	913228600	49950	49950	49950	49950	0
128	20230710	172200	913228600	49950	49950	49950	49950	0
129	20230710	172100	913228600	49950	49950	49950	49950	0
130	20230710	172000	913228600	49950	49950	49950	49950	0
131	20230710	171900	913228600	49950	49950	49950	49950	0
132	20230710	171800	913228600	49950	49950	49950	49950	0
133	20230710	171700	913228600	49950	49950	49950	49950	0
134	20230710	171600	913228600	49950	49950	49950	49950	0
135	20230710	171500	913228600	49950	49950	49950	49950	0
136	20230710	171400	913228600	49950	49950	49950	49950	0
137	20230710	171300	913228600	49950	49950	49950	49950	0
138	20230710	171200	913228600	49950	49950	49950	49950	0
139	20230710	171100	913228600	49950	49950	49950	49950	0
140	20230710	171000	913228600	49950	49950	49950	49950	0
141	20230710	170900	913228600	49950	49950	49950	49950	0
142	20230710	170800	913228600	49950	49950	49950	49950	0
143	20230710	170700	913228600	49950	49950	49950	49950	0
144	20230710	170600	913228600	49950	49950	49950	49950	0
145	20230710	170500	913228600	49950	49950	49950	49950	0
146	20230710	170400	913228600	49950	49950	49950	49950	0
147	20230710	170300	913228600	49950	49950	49950	49950	0
148	20230710	170200	913228600	49950	49950	49950	49950	0
149	20230710	170100	913228600	49950	49950	49950	49950	0
150	20230710	170000	913228600	49950	49950	49950	49950	0
151	20230710	165900	913228600	49950	49950	49950	49950	0
152	20230710	165800	913228600	49950	49950	49950	49950	738
153	20230710	165700	913228600	49950	49950	49950	49950	0
154	20230710	165600	913228600	49950	49950	49950	49950	0
155	20230710	165500	913228600	49950	49950	49950	49950	0
156	20230710	165400	913228600	49950	49950	49950	49950	0
157	20230710	165300	913228600	49950	49950	49950	49950	0
158	20230710	165200	913228600	49950	49950	49950	49950	0
159	20230710	165100	913228600	49950	49950	49950	49950	0
160	20230710	165000	913228600	49950	49950	49950	49950	0
161	20230710	164900	913228600	49950	49950	49950	49950	0
162	20230710	164800	913228600	49950	49950	49950	49950	0
163	20230710	164700	913228600	49950	49950	49950	49950	0
164	20230710	164600	913228600	49950	49950	49950	49950	0
165	20230710	164500	913228600	49950	49950	49950	49950	0
166	20230710	164400	913228600	49950	49950	49950	49950	0
167	20230710	164300	913228600	49950	49950	49950	49950	0
168	20230710	164200	913228600	49950	49950	49950	49950	0
169	20230710	164100	913228600	49950	49950	49950	49950	0
170	20230710	164000	913228600	49950	49950	49950	49950	0
171	20230710	163900	913228600	49950	49950	49950	49950	0
172	20230710	163800	913228600	49950	49950	49950	49950	0
173	20230710	163700	913228600	49950	49950	49950	49950	0
174	20230710	163600	913228600	49950	49950	49950	49950	0
175	20230710	163500	913228600	49950	49950	49950	49950	0
176	20230710	163400	913228600	49950	49950	49950	49950	0
177	20230710	163300	913228600	49950	49950	49950	49950	0
178	20230710	163200	913228600	49950	49950	49950	49950	0
179	20230710	163100	913228600	49950	49950	49950	49950	0
180	20230710	163000	913228600	49950	49950	49950	49950	0
181	20230710	162900	913228600	49950	49950	49950	49950	0
182	20230710	162800	913228600	49950	49950	49950	49950	738
183	20230710	162700	913228600	49950	49950	49950	49950	0
184	20230710	162600	913228600	49950	49950	49950	49950	0
185	20230710	162500	913228600	49950	49950	49950	49950	0
186	20230710	162400	913228600	49950	49950	49950	49950	0
187	20230710	162300	913228600	49950	49950	49950	49950	0
188	20230710	162200	913228600	49950	49950	49950	49950	0
189	20230710	162100	913228600	49950	49950	49950	49950	0
190	20230710	162000	913228600	49950	49950	49950	49950	0
191	20230710	161900	913228600	49950	49950	49950	49950	0
192	20230710	161800	913228600	49950	49950	49950	49950	0
193	20230710	161700	913228600	49950	49950	49950	49950	0
194	20230710	161600	913228600	49950	49950	49950	49950	0
195	20230710	161500	913228600	49950	49950	49950	49950	0
196	20230710	161400	913228600	49950	49950	49950	49950	0
197	20230710	161300	913228600	49950	49950	49950	49950	0
198	20230710	161200	913228600	49950	49950	49950	49950	0
199	20230710	161100	913228600	49950	49950	49950	49950	0
200	20230710	161000	913228600	49950	49950	49950	49950	0
201	20230710	160900	913228600	49950	49950	49950	49950	0
202	20230710	160800	913228600	49950	49950	49950	49950	0
203	20230710	160700	913228600	49950	49950	49950	49950	0
204	20230710	160600	913228600	49950	49950	49950	49950	0
205	20230710	160500	913228600	49950	49950	49950	49950	0
206	20230710	160400	913228600	49950	49950	49950	49950	0
207	20230710	160300	913228600	49950	49950	49950	49950	0
208	20230710	160200	913228600	49950	49950	49950	49950	0
209	20230710	160100	913228600	49950	49950	49950	49950	0
210	20230710	160000	913228600	49950	49950	49950	49950	0
211	20230710	155900	913228600	49950	49950	49950	49950	0
212	20230710	155800	913228600	49950	49950	49950	49950	738
213	20230710	155700	913228600	49950	49950	49950	49950	0
214	20230710	155600	913228600	49950	49950	49950	49950	0
215	20230710	155500	913228600	49950	49950	49950	49950	0
216	20230710	155400	913228600	49950	49950	49950	49950	0
217	20230710	155300	913228600	49950	49950	49950	49950	0
218	20230710	155200	913228600	49950	49950	49950	49950	0
219	20230710	155100	913228600	49950	49950	49950	49950	0
220	20230710	155000	913228600	49950	49950	49950	49950	0
221	20230710	154900	913228600	49950	49950	49950	49950	0
222	20230710	154800	913228600	49950	49950	49950	49950	0
223	20230710	154700	913228600	49950	49950	49950	49950	0
224	20230710	154600	913228600	49950	49950	49950	49950	0
225	20230710	154500	913228600	49950	49950	49950	49950	0
226	20230710	154400	913228600	49950	49950	49950	49950	0
227	20230710	154300	913228600	49950	49950	49950	49950	0
228	20230710	154200	913228600	49950	49950	49950	49950	0
229	20230710	154100	913228600	49950	49950	49950	49950	0
230	20230710	154000	913228600	49950	49950	49950	49950	0
231	20230710	153900	913228600	49950	49950	49950	49950	0
232	20230710	153800	913228600	49950	49950	49950	49950	0
233	20230710	153700	913228600	49950	49950	49950	49950	0
234	20230710	153600	913228600	49950	49950	49950	49950	0
235	20230710	153500	913228600	49950	49950	49950	49950	0
236	20230710	153400	913228600	49950	49950	49950	49950	0
237	20230710	153300	913228600	49950	49950	49950	49950	0
238	20230710	153200	913228600	49950	49950	49950	49950	0
239	20230710	153100	913228600	49950	49950	49950	49950	0
240	20230710	153000	913228600	49950	49950	49950	49950	738
241	20230710	152900	876365500	49950	49950	49950	49950	0
242	20230710	152800	876365500	49950	49950	49950	49950	0
243	20230710	152700	876365500	49950	49950	49950	49950	0
244	20230710	152600	876365500	49950	49950	49950	49950	0
245	20230710	152500	876365500	49950	49950	49950	49950	0
246	20230710	152400	876365500	49950	49950	49950	49950	0
247	20230710	152300	876365500	49950	49950	49950	49950	0
248	20230710	152200	876365500	49950	49950	49950	49950	0
249	20230710	152100	876365500	49950	49950	49950	49950	0
250	20230710	152000	876365500	49950	49950	49950	49950	0
251	20230710	151900	876365500	49950	50000	50000	49950	49
252	20230710	151800	873916500	49950	49950	50000	49950	79
253	20230710	151700	869969900	50000	50000	50200	50000	11
254	20230710	151600	869419700	49950	50000	50000	49950	100
255	20230710	151500	864423650	50000	50000	50000	50000	1
256	20230710	151400	864373650	50000	50000	50000	50000	2
257	20230710	151300	864273650	49950	49950	49950	49950	0
258	20230710	151200	864273650	49950	49950	49950	49950	68
259	20230710	151100	860877050	50000	49950	50000	49950	11
260	20230710	151000	860327550	49950	49950	49950	49950	1
261	20230710	150900	860277600	49950	49950	49950	49950	43
262	20230710	150800	858129750	49950	49950	49950	49950	2
263	20230710	150700	858029850	50000	50000	50000	50000	4
264	20230710	150600	857829850	50000	50000	50000	50000	0
265	20230710	150500	857829850	50000	50000	50000	50000	20
266	20230710	150400	856829850	50000	50000	50000	50000	167
267	20230710	150300	848479850	50200	50100	50200	50000	42
268	20230710	150200	846373850	50200	50200	50200	50200	0
269	20230710	150100	846373850	50200	50200	50200	50200	5
270	20230710	150000	846122850	50200	50000	50200	49950	85
271	20230710	145900	841869400	50100	50100	50100	50100	20
272	20230710	145800	840867400	50100	50100	50100	50100	3
273	20230710	145700	840717100	50100	50100	50100	50100	11
274	20230710	145600	840166000	49950	50000	50000	49950	73
275	20230710	145500	836517500	50000	50000	50000	50000	0
276	20230710	145400	836517500	50000	50000	50000	50000	0
277	20230710	145300	836517500	50000	50000	50000	50000	29
278	20230710	145200	835067500	49950	49950	49950	49950	38
279	20230710	145100	833169400	50100	50100	50100	50100	0
280	20230710	145000	833169400	50100	50000	50100	49950	138
281	20230710	144900	826271750	49950	49950	49950	49950	5
282	20230710	144800	826022000	50000	50000	50000	50000	0
283	20230710	144700	826022000	50000	50000	50000	50000	6
284	20230710	144600	825722000	50000	50000	50000	50000	21
285	20230710	144500	824672000	50000	50000	50000	50000	21
286	20230710	144400	823622000	49950	50000	50100	49950	11
287	20230710	144300	823071550	49900	49900	49900	49900	1
288	20230710	144200	823021650	49900	49900	49900	49900	103
289	20230710	144100	817881950	49900	49950	49950	49900	118
290	20230710	144000	811991250	49950	49950	49950	49950	0
291	20230710	143900	811991250	49950	49950	49950	49950	0
292	20230710	143800	811991250	49950	49950	49950	49950	311
293	20230710	143700	796456800	49900	49900	49900	49900	90
294	20230710	143600	791965800	49950	49950	49950	49950	1
295	20230710	143500	791915850	49950	49950	49950	49950	0
296	20230710	143400	791915850	49950	49950	49950	49950	31
297	20230710	143300	790367400	49900	49900	49900	49900	0
298	20230710	143200	790367400	49900	49950	49950	49900	305
299	20230710	143100	775137650	49950	49950	49950	49950	0
300	20230710	143000	775137650	49950	49950	49950	49950	0
301	20230710	142900	775137650	49950	49950	49950	49950	0
302	20230710	142800	775137650	49950	49950	49950	49950	0
303	20230710	142700	775137650	49950	49950	49950	49950	0
304	20230710	142600	775137650	49950	49950	49950	49950	4
305	20230710	142500	774937850	49950	49950	49950	49950	0
306	20230710	142400	774937850	49950	49950	49950	49950	0
307	20230710	142300	774937850	49950	49950	49950	49950	0
308	20230710	142200	774937850	49950	49950	49950	49950	100
309	20230710	142100	769942850	49950	49950	49950	49950	0
310	20230710	142000	769942850	49950	49950	49950	49950	30
311	20230710	141900	768444350	50200	50200	50200	50200	0
312	20230710	141800	768444350	50200	50200	50200	50200	0
313	20230710	141700	768444350	50200	50200	50200	50200	1
314	20230710	141600	768394150	50200	50100	50200	50100	40
315	20230710	141500	766387550	50100	50100	50100	50100	0
316	20230710	141400	766387550	50100	50100	50100	50100	0
317	20230710	141300	766387550	50100	50100	50100	50100	1
318	20230710	141200	766337450	49950	49950	49950	49950	0
319	20230710	141100	766337450	49950	49950	49950	49950	0
320	20230710	141000	766337450	49950	49950	49950	49950	90
321	20230710	140900	761841950	49950	49950	49950	49950	0
322	20230710	140800	761841950	49950	49950	49950	49950	1
323	20230710	140700	761792000	49950	49950	49950	49950	314
324	20230710	140600	746107700	49950	50000	50000	49950	177
325	20230710	140500	737260950	49950	49950	49950	49950	0
326	20230710	140400	737260950	49950	49950	49950	49950	300
327	20230710	140300	722275950	50000	50000	50000	50000	1
328	20230710	140200	722225950	50000	50000	50000	50000	1
329	20230710	140100	722175950	50000	50000	50000	50000	0
330	20230710	140000	722175950	50000	50000	50000	50000	0
331	20230710	135900	722175950	50000	50000	50000	50000	8
332	20230710	135800	721775950	50000	50000	50000	50000	2
333	20230710	135700	721675950	49950	49950	49950	49950	0
334	20230710	135600	721675950	49950	49950	49950	49950	10
335	20230710	135500	721176450	49950	49950	49950	49950	300
336	20230710	135400	706191450	49950	49950	49950	49950	0
337	20230710	135300	706191450	49950	49950	49950	49950	0
338	20230710	135200	706191450	49950	49950	49950	49950	0
339	20230710	135100	706191450	49950	49950	49950	49950	1
340	20230710	135000	706141500	49950	49950	49950	49950	0
341	20230710	134900	706141500	49950	50000	50000	49950	125
342	20230710	134800	699897000	50000	50000	50000	50000	100
343	20230710	134700	694897000	50000	50000	50000	50000	116
344	20230710	134600	689097000	50000	50000	50000	50000	0
345	20230710	134500	689097000	50000	50100	50100	50000	101
346	20230710	134400	684046900	50200	50100	50200	50100	13
347	20230710	134300	683394600	50200	50200	50200	50200	0
348	20230710	134200	683394600	50200	50200	50200	50200	0
349	20230710	134100	683394600	50200	50200	50200	50200	1
350	20230710	134000	683344400	50000	50000	50000	50000	500
351	20230710	133900	658344400	50200	50200	50200	50200	4
352	20230710	133800	658143600	50200	50200	50200	50200	0
353	20230710	133700	658143600	50200	50100	50200	50100	117
354	20230710	133600	652281800	50000	50000	50000	50000	0
355	20230710	133500	652281800	50000	50000	50000	50000	12
356	20230710	133400	651681800	50000	50000	50000	50000	0
357	20230710	133300	651681800	50000	50000	50000	50000	0
358	20230710	133200	651681800	50000	50000	50000	50000	0
359	20230710	133100	651681800	50000	50000	50000	50000	0
360	20230710	133000	651681800	50000	50000	50000	49950	17
361	20230710	132900	650832200	50000	50000	50000	50000	0
362	20230710	132800	650832200	50000	50000	50000	50000	0
363	20230710	132700	650832200	50000	50000	50000	50000	0
364	20230710	132600	650832200	50000	50100	50100	50000	2
365	20230710	132500	650732100	50100	50100	50100	50100	0
366	20230710	132400	650732100	50100	50100	50100	50100	0
367	20230710	132300	650732100	50100	50100	50100	50100	0
368	20230710	132200	650732100	50100	50100	50100	50100	0
369	20230710	132100	650732100	50100	50100	50100	50100	0
370	20230710	132000	650732100	50100	50100	50100	50100	0
371	20230710	131900	650732100	50100	50100	50100	50100	0
372	20230710	131800	650732100	50100	50100	50100	50100	98
373	20230710	131700	645822300	49950	49950	49950	49950	134
374	20230710	131600	639129000	49950	49950	49950	49950	0
375	20230710	131500	639129000	49950	49950	49950	49950	0
376	20230710	131400	639129000	49950	49950	49950	49950	59
377	20230710	131300	636181950	49950	49950	49950	49950	10
378	20230710	131200	635682450	49950	49950	49950	49950	0
379	20230710	131100	635682450	49950	49950	49950	49950	0
380	20230710	131000	635682450	49950	49950	49950	49950	0
381	20230710	130900	635682450	49950	50000	50000	49950	55
382	20230710	130800	632932500	50000	50000	50000	50000	0
383	20230710	130700	632932500	50000	50000	50000	50000	24
384	20230710	130600	631732500	50000	50000	50000	50000	30
385	20230710	130500	630232500	50000	50000	50000	50000	0
386	20230710	130400	630232500	50000	50000	50000	50000	0
387	20230710	130300	630232500	50000	50000	50000	50000	36
388	20230710	130200	628432500	50000	50000	50000	50000	0
389	20230710	130100	628432500	50000	50000	50000	50000	0
390	20230710	130000	628432500	50000	50000	50000	50000	2
391	20230710	125900	628332500	49950	49950	49950	49950	25
392	20230710	125800	627083750	49950	49950	49950	49950	20
393	20230710	125700	626084750	49950	49950	49950	49950	0
394	20230710	125600	626084750	49950	49950	49950	49950	0
395	20230710	125500	626084750	49950	49950	49950	49950	41
396	20230710	125400	624036800	49950	49950	49950	49950	0
397	20230710	125300	624036800	49950	49950	49950	49950	0
398	20230710	125200	624036800	49950	49950	49950	49950	0
399	20230710	125100	624036800	49950	49950	49950	49950	17
400	20230710	125000	623187650	49950	49950	49950	49950	0
401	20230710	124900	623187650	49950	49950	49950	49950	0
402	20230710	124800	623187650	49950	50000	50000	49950	51
403	20230710	124700	620639200	50000	49950	50000	49950	5
404	20230710	124600	620389300	49950	50000	50000	49950	258
405	20230710	124500	607490700	49950	49950	49950	49950	2
406	20230710	124400	607390800	49950	49950	49950	49950	0
407	20230710	124300	607390800	49950	49950	49950	49950	3
408	20230710	124200	607240950	49950	49950	49950	49950	0
409	20230710	124100	607240950	49950	49950	49950	49950	9
410	20230710	124000	606791400	50000	50000	50000	50000	0
411	20230710	123900	606791400	50000	50000	50000	50000	10
412	20230710	123800	606291400	49950	49950	49950	49950	24
413	20230710	123700	605092600	49950	49950	49950	49950	0
414	20230710	123600	605092600	49950	49950	49950	49950	18
415	20230710	123500	604193500	49950	49950	49950	49950	0
416	20230710	123400	604193500	49950	49950	49950	49950	0
417	20230710	123300	604193500	49950	49950	49950	49950	0
418	20230710	123200	604193500	49950	49950	49950	49950	117
419	20230710	123100	598349350	49950	49950	49950	49950	0
420	20230710	123000	598349350	49950	49950	49950	49950	0
421	20230710	122900	598349350	49950	49950	49950	49950	0
422	20230710	122800	598349350	49950	49950	49950	49950	0
423	20230710	122700	598349350	49950	49950	49950	49950	0
424	20230710	122600	598349350	49950	50100	50100	49950	16
425	20230710	122500	597549300	50100	50100	50100	50100	0
426	20230710	122400	597549300	50100	50000	50100	50000	9
427	20230710	122300	597098500	50000	50000	50000	50000	59
428	20230710	122200	594148500	50000	50000	50000	50000	0
429	20230710	122100	594148500	50000	50000	50000	50000	0
430	20230710	122000	594148500	50000	50000	50000	50000	14
431	20230710	121900	593448500	50000	50000	50000	50000	0
432	20230710	121800	593448500	50000	50000	50000	50000	2
433	20230710	121700	593348500	50000	50000	50000	50000	15
434	20230710	121600	592598500	50000	50000	50000	50000	30
435	20230710	121500	591098500	50000	50000	50000	50000	0
436	20230710	121400	591098500	50000	50000	50000	50000	0
437	20230710	121300	591098500	50000	50000	50000	50000	40
438	20230710	121200	589098500	49950	49950	49950	49950	0
439	20230710	121100	589098500	49950	49950	49950	49950	0
440	20230710	121000	589098500	49950	49950	49950	49950	17
441	20230710	120900	588249350	49950	49950	49950	49950	0
442	20230710	120800	588249350	49950	49950	49950	49950	2
443	20230710	120700	588149450	49950	49950	49950	49950	0
444	20230710	120600	588149450	49950	50000	50000	49950	28
445	20230710	120500	586750350	49950	49950	49950	49950	0
446	20230710	120400	586750350	49950	49950	49950	49950	10
447	20230710	120300	586250850	49950	49950	49950	49950	0
448	20230710	120200	586250850	49950	49950	49950	49950	0
449	20230710	120100	586250850	49950	49950	49950	49950	0
450	20230710	120000	586250850	49950	49950	49950	49950	16
451	20230710	115900	585451650	49950	49950	49950	49950	0
452	20230710	115800	585451650	49950	49950	49950	49950	0
453	20230710	115700	585451650	49950	49950	49950	49950	0
454	20230710	115600	585451650	49950	49950	49950	49950	13
455	20230710	115500	584802300	50100	50100	50100	50100	0
456	20230710	115400	584802300	50100	50100	50100	50100	1
457	20230710	115300	584752200	49900	49900	49900	49900	0
458	20230710	115200	584752200	49900	50000	50000	49900	184
459	20230710	115100	575560700	50000	50000	50000	50000	15
460	20230710	115000	574810700	50000	50000	50000	50000	0
461	20230710	114900	574810700	50000	50000	50000	50000	7
462	20230710	114800	574460700	50100	50100	50100	50100	0
463	20230710	114700	574460700	50100	50100	50100	50100	1
464	20230710	114600	574410600	50100	50100	50100	50100	0
465	20230710	114500	574410600	50100	50100	50100	50100	0
466	20230710	114400	574410600	50100	50100	50100	50100	0
467	20230710	114300	574410600	50100	50100	50100	50100	0
468	20230710	114200	574410600	50100	50000	50100	50000	219
469	20230710	114100	563460500	50000	50000	50000	50000	0
470	20230710	114000	563460500	50000	50000	50000	50000	2
471	20230710	113900	563360500	50000	50000	50000	50000	0
472	20230710	113800	563360500	50000	50000	50000	50000	0
473	20230710	113700	563360500	50000	50000	50000	50000	0
474	20230710	113600	563360500	50000	50000	50000	50000	0
475	20230710	113500	563360500	50000	50000	50000	50000	4
476	20230710	113400	563160500	50000	50000	50000	50000	0
477	20230710	113300	563160500	50000	50000	50000	50000	0
478	20230710	113200	563160500	50000	50000	50000	50000	439
479	20230710	113100	541210500	50000	50000	50000	50000	19
480	20230710	113000	540260500	50000	50000	50000	50000	26
481	20230710	112900	538960500	50000	50000	50000	50000	0
482	20230710	112800	538960500	50000	50000	50000	50000	0
483	20230710	112700	538960500	50000	50000	50000	50000	1
484	20230710	112600	538910500	49950	49950	49950	49950	4
485	20230710	112500	538710700	49900	49900	49900	49900	316
486	20230710	112400	522942300	50200	50200	50200	50200	1
487	20230710	112300	522892100	49900	49950	49950	49900	70
488	20230710	112200	519397850	49950	49950	49950	49950	0
489	20230710	112100	519397850	49950	49950	49950	49950	0
490	20230710	112000	519397850	49950	49950	49950	49950	0
491	20230710	111900	519397850	49950	49950	49950	49950	0
492	20230710	111800	519397850	49950	49950	49950	49950	1
493	20230710	111700	519347900	49950	49950	49950	49950	50
494	20230710	111600	516850400	50200	50200	50200	50200	1
495	20230710	111500	516800200	49950	49950	49950	49950	2
496	20230710	111400	516700300	49900	49900	49900	49900	0
497	20230710	111300	516700300	49900	49900	49900	49900	0
498	20230710	111200	516700300	49900	49900	49900	49900	0
499	20230710	111100	516700300	49900	49950	49950	49900	374
500	20230710	111000	498023300	49950	50000	50000	49950	29
501	20230710	110900	496573700	49950	49950	49950	49950	0
502	20230710	110800	496573700	49950	49950	49950	49950	0
503	20230710	110700	496573700	49950	49950	49950	49950	0
504	20230710	110600	496573700	49950	49950	49950	49950	0
505	20230710	110500	496573700	49950	49950	49950	49950	20
506	20230710	110400	495574700	49950	49950	49950	49950	0
507	20230710	110300	495574700	49950	49950	49950	49950	101
508	20230710	110200	490529750	50000	50000	50000	50000	0
509	20230710	110100	490529750	50000	50000	50000	50000	35
510	20230710	110000	488779750	50000	50000	50000	50000	0
511	20230710	105900	488779750	50000	50000	50000	50000	140
512	20230710	105800	481779750	50000	50000	50000	50000	120
513	20230710	105700	475779750	50000	50000	50000	50000	0
514	20230710	105600	475779750	50000	50000	50000	50000	100
515	20230710	105500	470779750	50000	50000	50000	50000	1
516	20230710	105400	470729750	50000	50000	50000	50000	23
517	20230710	105300	469579750	50000	50000	50000	50000	0
518	20230710	105200	469579750	50000	50000	50000	50000	0
519	20230710	105100	469579750	50000	50000	50000	50000	108
520	20230710	105000	464179750	50000	50000	50000	50000	10
521	20230710	104900	463679750	49950	49950	49950	49950	17
522	20230710	104800	462830600	49950	49950	50000	49950	33
523	20230710	104700	461182000	50200	49950	50200	49950	120
524	20230710	104600	455183000	49950	49950	49950	49950	1
525	20230710	104500	455133050	49950	49950	49950	49950	0
526	20230710	104400	455133050	49950	49950	49950	49950	0
527	20230710	104300	455133050	49950	49950	49950	49950	83
528	20230710	104200	450987200	49950	49950	49950	49950	13
529	20230710	104100	450337850	50000	50100	50100	50000	575
530	20230710	104000	421583750	50100	50100	50100	50100	0
531	20230710	103900	421583750	50100	50100	50100	50100	0
532	20230710	103800	421583750	50100	50100	50100	50100	11
533	20230710	103700	421032650	50100	50100	50100	50100	0
534	20230710	103600	421032650	50100	50100	50100	50100	0
535	20230710	103500	421032650	50100	50100	50100	50100	0
536	20230710	103400	421032650	50100	50100	50100	50100	59
537	20230710	103300	418076750	50100	50100	50100	50100	40
538	20230710	103200	416072750	50300	50300	50300	50300	0
539	20230710	103100	416072750	50300	50300	50300	50300	0
540	20230710	103000	416072750	50300	50300	50300	50300	0
541	20230710	102900	416072750	50300	50300	50300	50300	0
542	20230710	102800	416072750	50300	50300	50300	50300	0
543	20230710	102700	416072750	50300	50300	50300	50300	0
544	20230710	102600	416072750	50300	50000	50300	50000	74
545	20230710	102500	412352650	50100	50100	50100	50100	17
546	20230710	102400	411500950	50100	50100	50100	50100	0
547	20230710	102300	411500950	50100	50100	50100	50100	0
548	20230710	102200	411500950	50100	50100	50100	50100	5
549	20230710	102100	411250450	50100	50000	50100	50000	14
550	20230710	102000	410549450	50200	50200	50200	50200	64
551	20230710	101900	407336650	50000	50100	50100	50000	667
552	20230710	101800	373986450	50200	50200	50200	50200	0
553	20230710	101700	373986450	50200	50200	50200	50200	122
554	20230710	101600	367862050	50200	50200	50200	50200	0
555	20230710	101500	367862050	50200	50200	50200	50200	0
556	20230710	101400	367862050	50200	50200	50200	50200	3
557	20230710	101300	367711450	50200	50200	50200	50200	2
558	20230710	101200	367611050	50200	50200	50200	50200	0
559	20230710	101100	367611050	50200	50100	50200	50100	45
560	20230710	101000	365352350	50000	50000	50000	50000	0
561	20230710	100900	365352350	50000	50000	50000	50000	309
562	20230710	100800	349902350	50100	50100	50100	50100	11
563	20230710	100700	349351250	50100	50100	50100	50100	0
564	20230710	100600	349351250	50100	50100	50100	50100	21
565	20230710	100500	348299150	50200	50200	50200	50200	254
566	20230710	100400	335548350	50000	50100	50100	50000	315
567	20230710	100300	319766950	50100	50100	50100	50100	0
568	20230710	100200	319766950	50100	50100	50100	50100	16
569	20230710	100100	318965350	50100	50100	50100	50100	0
570	20230710	100000	318965350	50100	50100	50100	50100	2
571	20230710	095900	318865150	50000	50000	50000	50000	79
572	20230710	095800	314915150	50100	50100	50100	50100	0
573	20230710	095700	314915150	50100	50100	50100	50100	0
574	20230710	095600	314915150	50100	49850	50100	49850	7
575	20230710	095500	314564700	49800	50000	50000	49800	123
576	20230710	095400	308418900	49850	49850	49850	49850	205
577	20230710	095300	298199650	49800	49800	49800	49800	20
578	20230710	095200	297203650	49750	49750	49750	49750	0
579	20230710	095100	297203650	49750	49950	49950	49750	29
580	20230710	095000	295758500	50000	50000	50000	50000	13
581	20230710	094900	295108500	50000	50000	50000	50000	7
582	20230710	094800	294758500	50100	49800	50100	49800	48
583	20230710	094700	292362000	50100	50100	50100	50100	5
584	20230710	094600	292111500	50100	50100	50100	50100	0
585	20230710	094500	292111500	50100	50100	50100	50100	24
586	20230710	094400	290909100	50100	49950	50200	49700	860
587	20230710	094300	248114750	50200	50200	50200	50200	0
588	20230710	094200	248114750	50200	50200	50200	50200	0
589	20230710	094100	248114750	50200	50200	50200	50200	2
590	20230710	094000	248014350	50300	50000	50300	49900	57
591	20230710	093900	245166850	50200	50200	50200	50200	14
592	20230710	093800	244464050	50300	50300	50300	50300	15
593	20230710	093700	243709550	50200	50300	50300	50200	4
594	20230710	093600	243508650	50300	50000	50300	50000	424
595	20230710	093500	222254650	50000	50000	50000	50000	0
596	20230710	093400	222254650	50000	49900	50000	49900	10
597	20230710	093300	221755550	50000	50000	50000	50000	1
598	20230710	093200	221705550	50100	50100	50100	50100	0
599	20230710	093100	221705550	50100	49950	50100	49900	255
600	20230710	093000	208960700	49950	49800	49950	49700	440
601	20230710	092900	187042150	49800	49850	49850	49800	58
602	20230710	092800	184152700	49900	49900	49900	49900	15
603	20230710	092700	183404200	49850	49850	49850	49850	3
604	20230710	092600	183254650	49800	49950	49950	49800	882
605	20230710	092500	139220450	49950	50100	50100	49950	271
606	20230710	092400	125676950	50100	50100	50100	50100	10
607	20230710	092300	125175950	50000	50100	50100	50000	64
608	20230710	092200	121975650	50100	50300	50300	50100	112
609	20230710	092100	116343050	50300	50300	50300	50300	2
610	20230710	092000	116242450	50100	50100	50300	49950	806
611	20230710	091900	75914200	50100	50100	50100	50100	4
612	20230710	091800	75713800	50200	50100	50200	50100	7
613	20230710	091700	75362700	50300	50200	50300	50100	102
614	20230710	091600	70238600	50100	50100	50100	50100	16
615	20230710	091500	69437000	50300	50300	50300	50300	0
616	20230710	091400	69437000	50300	50100	50400	50100	53
617	20230710	091300	66779500	50400	50400	50400	50300	52
618	20230710	091200	64159100	50300	50400	50400	50100	101
619	20230710	091100	59095900	50400	50100	50400	50000	90
620	20230710	091000	54582300	50100	50100	50100	50100	74
621	20230710	090900	50874900	50300	50200	50300	50200	157
622	20230710	090800	42991300	50200	50100	50200	50000	48
623	20230710	090700	40586700	50100	50200	50200	50100	144
624	20230710	090600	33372000	50200	50200	50300	50200	25
625	20230710	090500	32116600	50300	50100	50300	50100	48
626	20230710	090400	29705400	50100	50100	50100	50100	8
627	20230710	090300	29304600	50000	50000	50000	50000	0
628	20230710	090200	29304600	50000	50000	50100	50000	372
629	20230710	090100	10700700	50000	50100	50100	50000	112
630	20230710	090000	5100000	50000	50000	50000	50000	102