KissMeData/260870/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203800	1109050250	49950	49950	49950	49950	270
3	20230719	203700	1109050250	49950	49950	49950	49950	0
4	20230719	203600	1109050250	49950	49950	49950	49950	0
5	20230719	203500	1109050250	49950	49950	49950	49950	0
6	20230719	203400	1109050250	49950	49950	49950	49950	0
7	20230719	203300	1109050250	49950	49950	49950	49950	0
8	20230719	203200	1109050250	49950	49950	49950	49950	0
9	20230719	203100	1109050250	49950	49950	49950	49950	0
10	20230719	203000	1109050250	49950	49950	49950	49950	0
11	20230719	202900	1109050250	49950	49950	49950	49950	0
12	20230719	202800	1109050250	49950	49950	49950	49950	0
13	20230719	202700	1109050250	49950	49950	49950	49950	0
14	20230719	202600	1109050250	49950	49950	49950	49950	0
15	20230719	202500	1109050250	49950	49950	49950	49950	0
16	20230719	202400	1109050250	49950	49950	49950	49950	0
17	20230719	202300	1109050250	49950	49950	49950	49950	0
18	20230719	202200	1109050250	49950	49950	49950	49950	0
19	20230719	202100	1109050250	49950	49950	49950	49950	0
20	20230719	202000	1109050250	49950	49950	49950	49950	0
21	20230719	201900	1109050250	49950	49950	49950	49950	0
22	20230719	201800	1109050250	49950	49950	49950	49950	0
23	20230719	201700	1109050250	49950	49950	49950	49950	0
24	20230719	201600	1109050250	49950	49950	49950	49950	0
25	20230719	201500	1109050250	49950	49950	49950	49950	0
26	20230719	201400	1109050250	49950	49950	49950	49950	0
27	20230719	201300	1109050250	49950	49950	49950	49950	0
28	20230719	201200	1109050250	49950	49950	49950	49950	0
29	20230719	201100	1109050250	49950	49950	49950	49950	0
30	20230719	201000	1109050250	49950	49950	49950	49950	0
31	20230719	200900	1109050250	49950	49950	49950	49950	0
32	20230719	200800	1109050250	49950	49950	49950	49950	270
33	20230719	200700	1109050250	49950	49950	49950	49950	0
34	20230719	200600	1109050250	49950	49950	49950	49950	0
35	20230719	200500	1109050250	49950	49950	49950	49950	0
36	20230719	200400	1109050250	49950	49950	49950	49950	0
37	20230719	200300	1109050250	49950	49950	49950	49950	0
38	20230719	200200	1109050250	49950	49950	49950	49950	0
39	20230719	200100	1109050250	49950	49950	49950	49950	0
40	20230719	200000	1109050250	49950	49950	49950	49950	0
41	20230719	195900	1109050250	49950	49950	49950	49950	0
42	20230719	195800	1109050250	49950	49950	49950	49950	0
43	20230719	195700	1109050250	49950	49950	49950	49950	0
44	20230719	195600	1109050250	49950	49950	49950	49950	0
45	20230719	195500	1109050250	49950	49950	49950	49950	0
46	20230719	195400	1109050250	49950	49950	49950	49950	0
47	20230719	195300	1109050250	49950	49950	49950	49950	0
48	20230719	195200	1109050250	49950	49950	49950	49950	0
49	20230719	195100	1109050250	49950	49950	49950	49950	0
50	20230719	195000	1109050250	49950	49950	49950	49950	0
51	20230719	194900	1109050250	49950	49950	49950	49950	0
52	20230719	194800	1109050250	49950	49950	49950	49950	0
53	20230719	194700	1109050250	49950	49950	49950	49950	0
54	20230719	194600	1109050250	49950	49950	49950	49950	0
55	20230719	194500	1109050250	49950	49950	49950	49950	0
56	20230719	194400	1109050250	49950	49950	49950	49950	0
57	20230719	194300	1109050250	49950	49950	49950	49950	0
58	20230719	194200	1109050250	49950	49950	49950	49950	0
59	20230719	194100	1109050250	49950	49950	49950	49950	0
60	20230719	194000	1109050250	49950	49950	49950	49950	0
61	20230719	193900	1109050250	49950	49950	49950	49950	0
62	20230719	193800	1109050250	49950	49950	49950	49950	270
63	20230719	193700	1109050250	49950	49950	49950	49950	0
64	20230719	193600	1109050250	49950	49950	49950	49950	0
65	20230719	193500	1109050250	49950	49950	49950	49950	0
66	20230719	193400	1109050250	49950	49950	49950	49950	0
67	20230719	193300	1109050250	49950	49950	49950	49950	0
68	20230719	193200	1109050250	49950	49950	49950	49950	0
69	20230719	193100	1109050250	49950	49950	49950	49950	0
70	20230719	193000	1109050250	49950	49950	49950	49950	0
71	20230719	192900	1109050250	49950	49950	49950	49950	0
72	20230719	192800	1109050250	49950	49950	49950	49950	0
73	20230719	192700	1109050250	49950	49950	49950	49950	0
74	20230719	192600	1109050250	49950	49950	49950	49950	0
75	20230719	192500	1109050250	49950	49950	49950	49950	0
76	20230719	192400	1109050250	49950	49950	49950	49950	0
77	20230719	192300	1109050250	49950	49950	49950	49950	0
78	20230719	192200	1109050250	49950	49950	49950	49950	0
79	20230719	192100	1109050250	49950	49950	49950	49950	0
80	20230719	192000	1109050250	49950	49950	49950	49950	0
81	20230719	191900	1109050250	49950	49950	49950	49950	0
82	20230719	191800	1109050250	49950	49950	49950	49950	0
83	20230719	191700	1109050250	49950	49950	49950	49950	0
84	20230719	191600	1109050250	49950	49950	49950	49950	0
85	20230719	191500	1109050250	49950	49950	49950	49950	0
86	20230719	191400	1109050250	49950	49950	49950	49950	0
87	20230719	191300	1109050250	49950	49950	49950	49950	0
88	20230719	191200	1109050250	49950	49950	49950	49950	0
89	20230719	191100	1109050250	49950	49950	49950	49950	0
90	20230719	191000	1109050250	49950	49950	49950	49950	0
91	20230719	190900	1109050250	49950	49950	49950	49950	0
92	20230719	190800	1109050250	49950	49950	49950	49950	270
93	20230719	190700	1109050250	49950	49950	49950	49950	0
94	20230719	190600	1109050250	49950	49950	49950	49950	0
95	20230719	190500	1109050250	49950	49950	49950	49950	0
96	20230719	190400	1109050250	49950	49950	49950	49950	0
97	20230719	190300	1109050250	49950	49950	49950	49950	0
98	20230719	190200	1109050250	49950	49950	49950	49950	0
99	20230719	190100	1109050250	49950	49950	49950	49950	0
100	20230719	190000	1109050250	49950	49950	49950	49950	0
101	20230719	185900	1109050250	49950	49950	49950	49950	0
102	20230719	185800	1109050250	49950	49950	49950	49950	0
103	20230719	185700	1109050250	49950	49950	49950	49950	0
104	20230719	185600	1109050250	49950	49950	49950	49950	0
105	20230719	185500	1109050250	49950	49950	49950	49950	0
106	20230719	185400	1109050250	49950	49950	49950	49950	0
107	20230719	185300	1109050250	49950	49950	49950	49950	0
108	20230719	185200	1109050250	49950	49950	49950	49950	0
109	20230719	185100	1109050250	49950	49950	49950	49950	0
110	20230719	185000	1109050250	49950	49950	49950	49950	0
111	20230719	184900	1109050250	49950	49950	49950	49950	0
112	20230719	184800	1109050250	49950	49950	49950	49950	0
113	20230719	184700	1109050250	49950	49950	49950	49950	0
114	20230719	184600	1109050250	49950	49950	49950	49950	0
115	20230719	184500	1109050250	49950	49950	49950	49950	0
116	20230719	184400	1109050250	49950	49950	49950	49950	0
117	20230719	184300	1109050250	49950	49950	49950	49950	0
118	20230719	184200	1109050250	49950	49950	49950	49950	0
119	20230719	184100	1109050250	49950	49950	49950	49950	0
120	20230719	184000	1109050250	49950	49950	49950	49950	0
121	20230719	183900	1109050250	49950	49950	49950	49950	0
122	20230719	183800	1109050250	49950	49950	49950	49950	270
123	20230719	183700	1109050250	49950	49950	49950	49950	0
124	20230719	183600	1109050250	49950	49950	49950	49950	0
125	20230719	183500	1109050250	49950	49950	49950	49950	0
126	20230719	183400	1109050250	49950	49950	49950	49950	0
127	20230719	183300	1109050250	49950	49950	49950	49950	0
128	20230719	183200	1109050250	49950	49950	49950	49950	0
129	20230719	183100	1109050250	49950	49950	49950	49950	0
130	20230719	183000	1109050250	49950	49950	49950	49950	0
131	20230719	182900	1109050250	49950	49950	49950	49950	0
132	20230719	182800	1109050250	49950	49950	49950	49950	0
133	20230719	182700	1109050250	49950	49950	49950	49950	0
134	20230719	182600	1109050250	49950	49950	49950	49950	0
135	20230719	182500	1109050250	49950	49950	49950	49950	0
136	20230719	182400	1109050250	49950	49950	49950	49950	0
137	20230719	182300	1109050250	49950	49950	49950	49950	0
138	20230719	182200	1109050250	49950	49950	49950	49950	0
139	20230719	182100	1109050250	49950	49950	49950	49950	0
140	20230719	182000	1109050250	49950	49950	49950	49950	0
141	20230719	181900	1109050250	49950	49950	49950	49950	0
142	20230719	181800	1109050250	49950	49950	49950	49950	0
143	20230719	181700	1109050250	49950	49950	49950	49950	0
144	20230719	181600	1109050250	49950	49950	49950	49950	0
145	20230719	181500	1109050250	49950	49950	49950	49950	0
146	20230719	181400	1109050250	49950	49950	49950	49950	0
147	20230719	181300	1109050250	49950	49950	49950	49950	0
148	20230719	181200	1109050250	49950	49950	49950	49950	0
149	20230719	181100	1109050250	49950	49950	49950	49950	0
150	20230719	181000	1109050250	49950	49950	49950	49950	0
151	20230719	180900	1109050250	49950	49950	49950	49950	0
152	20230719	180800	1109050250	49950	49950	49950	49950	270
153	20230719	180700	1109050250	49950	49950	49950	49950	0
154	20230719	180600	1109050250	49950	49950	49950	49950	0
155	20230719	180500	1109050250	49950	49950	49950	49950	0
156	20230719	180400	1109050250	49950	49950	49950	49950	0
157	20230719	180300	1109050250	49950	49950	49950	49950	0
158	20230719	180200	1109050250	49950	49950	49950	49950	0
159	20230719	180100	1109050250	49950	49950	49950	49950	0
160	20230719	180000	1109050250	49950	49950	49950	49950	0
161	20230719	175900	1109050250	49950	49950	49950	49950	0
162	20230719	175800	1109050250	49950	49950	49950	49950	0
163	20230719	175700	1109050250	49950	49950	49950	49950	0
164	20230719	175600	1109050250	49950	49950	49950	49950	0
165	20230719	175500	1109050250	49950	49950	49950	49950	0
166	20230719	175400	1109050250	49950	49950	49950	49950	0
167	20230719	175300	1109050250	49950	49950	49950	49950	0
168	20230719	175200	1109050250	49950	49950	49950	49950	0
169	20230719	175100	1109050250	49950	49950	49950	49950	0
170	20230719	175000	1109050250	49950	49950	49950	49950	0
171	20230719	174900	1109050250	49950	49950	49950	49950	0
172	20230719	174800	1109050250	49950	49950	49950	49950	0
173	20230719	174700	1109050250	49950	49950	49950	49950	0
174	20230719	174600	1109050250	49950	49950	49950	49950	0
175	20230719	174500	1109050250	49950	49950	49950	49950	0
176	20230719	174400	1109050250	49950	49950	49950	49950	0
177	20230719	174300	1109050250	49950	49950	49950	49950	0
178	20230719	174200	1109050250	49950	49950	49950	49950	0
179	20230719	174100	1109050250	49950	49950	49950	49950	0
180	20230719	174000	1109050250	49950	49950	49950	49950	0
181	20230719	173900	1109050250	49950	49950	49950	49950	0
182	20230719	173800	1109050250	49950	49950	49950	49950	270
183	20230719	173700	1109050250	49950	49950	49950	49950	0
184	20230719	173600	1109050250	49950	49950	49950	49950	0
185	20230719	173500	1109050250	49950	49950	49950	49950	0
186	20230719	173400	1109050250	49950	49950	49950	49950	0
187	20230719	173300	1109050250	49950	49950	49950	49950	0
188	20230719	173200	1109050250	49950	49950	49950	49950	0
189	20230719	173100	1109050250	49950	49950	49950	49950	0
190	20230719	173000	1109050250	49950	49950	49950	49950	0
191	20230719	172900	1109050250	49950	49950	49950	49950	0
192	20230719	172800	1109050250	49950	49950	49950	49950	0
193	20230719	172700	1109050250	49950	49950	49950	49950	0
194	20230719	172600	1109050250	49950	49950	49950	49950	0
195	20230719	172500	1109050250	49950	49950	49950	49950	0
196	20230719	172400	1109050250	49950	49950	49950	49950	0
197	20230719	172300	1109050250	49950	49950	49950	49950	0
198	20230719	172200	1109050250	49950	49950	49950	49950	0
199	20230719	172100	1109050250	49950	49950	49950	49950	0
200	20230719	172000	1109050250	49950	49950	49950	49950	0
201	20230719	171900	1109050250	49950	49950	49950	49950	0
202	20230719	171800	1109050250	49950	49950	49950	49950	0
203	20230719	171700	1109050250	49950	49950	49950	49950	0
204	20230719	171600	1109050250	49950	49950	49950	49950	0
205	20230719	171500	1109050250	49950	49950	49950	49950	0
206	20230719	171400	1109050250	49950	49950	49950	49950	0
207	20230719	171300	1109050250	49950	49950	49950	49950	0
208	20230719	171200	1109050250	49950	49950	49950	49950	0
209	20230719	171100	1109050250	49950	49950	49950	49950	0
210	20230719	171000	1109050250	49950	49950	49950	49950	0
211	20230719	170900	1109050250	49950	49950	49950	49950	0
212	20230719	170800	1109050250	49950	49950	49950	49950	270
213	20230719	170700	1109050250	49950	49950	49950	49950	0
214	20230719	170600	1109050250	49950	49950	49950	49950	0
215	20230719	170500	1109050250	49950	49950	49950	49950	0
216	20230719	170400	1109050250	49950	49950	49950	49950	0
217	20230719	170300	1109050250	49950	49950	49950	49950	0
218	20230719	170200	1109050250	49950	49950	49950	49950	0
219	20230719	170100	1109050250	49950	49950	49950	49950	0
220	20230719	170000	1109050250	49950	49950	49950	49950	0
221	20230719	165900	1109050250	49950	49950	49950	49950	0
222	20230719	165800	1109050250	49950	49950	49950	49950	0
223	20230719	165700	1109050250	49950	49950	49950	49950	0
224	20230719	165600	1109050250	49950	49950	49950	49950	0
225	20230719	165500	1109050250	49950	49950	49950	49950	0
226	20230719	165400	1109050250	49950	49950	49950	49950	0
227	20230719	165300	1109050250	49950	49950	49950	49950	0
228	20230719	165200	1109050250	49950	49950	49950	49950	0
229	20230719	165100	1109050250	49950	49950	49950	49950	0
230	20230719	165000	1109050250	49950	49950	49950	49950	0
231	20230719	164900	1109050250	49950	49950	49950	49950	0
232	20230719	164800	1109050250	49950	49950	49950	49950	0
233	20230719	164700	1109050250	49950	49950	49950	49950	0
234	20230719	164600	1109050250	49950	49950	49950	49950	0
235	20230719	164500	1109050250	49950	49950	49950	49950	0
236	20230719	164400	1109050250	49950	49950	49950	49950	0
237	20230719	164300	1109050250	49950	49950	49950	49950	0
238	20230719	164200	1109050250	49950	49950	49950	49950	0
239	20230719	164100	1109050250	49950	49950	49950	49950	0
240	20230719	164000	1109050250	49950	49950	49950	49950	0
241	20230719	163900	1109050250	49950	49950	49950	49950	0
242	20230719	163800	1109050250	49950	49950	49950	49950	270
243	20230719	163700	1109050250	49950	49950	49950	49950	0
244	20230719	163600	1109050250	49950	49950	49950	49950	0
245	20230719	163500	1109050250	49950	49950	49950	49950	0
246	20230719	163400	1109050250	49950	49950	49950	49950	0
247	20230719	163300	1109050250	49950	49950	49950	49950	0
248	20230719	163200	1109050250	49950	49950	49950	49950	0
249	20230719	163100	1109050250	49950	49950	49950	49950	0
250	20230719	163000	1109050250	49950	49950	49950	49950	0
251	20230719	162900	1109050250	49950	49950	49950	49950	0
252	20230719	162800	1109050250	49950	49950	49950	49950	0
253	20230719	162700	1109050250	49950	49950	49950	49950	0
254	20230719	162600	1109050250	49950	49950	49950	49950	0
255	20230719	162500	1109050250	49950	49950	49950	49950	0
256	20230719	162400	1109050250	49950	49950	49950	49950	0
257	20230719	162300	1109050250	49950	49950	49950	49950	0
258	20230719	162200	1109050250	49950	49950	49950	49950	0
259	20230719	162100	1109050250	49950	49950	49950	49950	0
260	20230719	162000	1109050250	49950	49950	49950	49950	0
261	20230719	161900	1109050250	49950	49950	49950	49950	0
262	20230719	161800	1109050250	49950	49950	49950	49950	0
263	20230719	161700	1109050250	49950	49950	49950	49950	0
264	20230719	161600	1109050250	49950	49950	49950	49950	0
265	20230719	161500	1109050250	49950	49950	49950	49950	0
266	20230719	161400	1109050250	49950	49950	49950	49950	0
267	20230719	161300	1109050250	49950	49950	49950	49950	0
268	20230719	161200	1109050250	49950	49950	49950	49950	0
269	20230719	161100	1109050250	49950	49950	49950	49950	0
270	20230719	161000	1109050250	49950	49950	49950	49950	0
271	20230719	160900	1109050250	49950	49950	49950	49950	0
272	20230719	160800	1109050250	49950	49950	49950	49950	270
273	20230719	160700	1109050250	49950	49950	49950	49950	0
274	20230719	160600	1109050250	49950	49950	49950	49950	0
275	20230719	160500	1109050250	49950	49950	49950	49950	0
276	20230719	160400	1109050250	49950	49950	49950	49950	0
277	20230719	160300	1109050250	49950	49950	49950	49950	0
278	20230719	160200	1109050250	49950	49950	49950	49950	0
279	20230719	160100	1109050250	49950	49950	49950	49950	0
280	20230719	160000	1109050250	49950	49950	49950	49950	0
281	20230719	155900	1109050250	49950	49950	49950	49950	0
282	20230719	155800	1109050250	49950	49950	49950	49950	0
283	20230719	155700	1109050250	49950	49950	49950	49950	0
284	20230719	155600	1109050250	49950	49950	49950	49950	0
285	20230719	155500	1109050250	49950	49950	49950	49950	0
286	20230719	155400	1109050250	49950	49950	49950	49950	0
287	20230719	155300	1109050250	49950	49950	49950	49950	0
288	20230719	155200	1109050250	49950	49950	49950	49950	0
289	20230719	155100	1109050250	49950	49950	49950	49950	0
290	20230719	155000	1109050250	49950	49950	49950	49950	0
291	20230719	154900	1109050250	49950	49950	49950	49950	0
292	20230719	154800	1109050250	49950	49950	49950	49950	0
293	20230719	154700	1109050250	49950	49950	49950	49950	0
294	20230719	154600	1109050250	49950	49950	49950	49950	0
295	20230719	154500	1109050250	49950	49950	49950	49950	0
296	20230719	154400	1109050250	49950	49950	49950	49950	0
297	20230719	154300	1109050250	49950	49950	49950	49950	0
298	20230719	154200	1109050250	49950	49950	49950	49950	0
299	20230719	154100	1109050250	49950	49950	49950	49950	0
300	20230719	154000	1109050250	49950	49950	49950	49950	0
301	20230719	153900	1109050250	49950	49950	49950	49950	0
302	20230719	153800	1109050250	49950	49950	49950	49950	270
303	20230719	153700	1109050250	49950	49950	49950	49950	0
304	20230719	153600	1109050250	49950	49950	49950	49950	0
305	20230719	153500	1109050250	49950	49950	49950	49950	0
306	20230719	153400	1109050250	49950	49950	49950	49950	0
307	20230719	153300	1109050250	49950	49950	49950	49950	0
308	20230719	153200	1109050250	49950	49950	49950	49950	0
309	20230719	153100	1109050250	49950	49950	49950	49950	0
310	20230719	153000	1109050250	49950	49950	49950	49950	270
311	20230719	152900	1095563750	49950	49950	49950	49950	0
312	20230719	152800	1095563750	49950	49950	49950	49950	0
313	20230719	152700	1095563750	49950	49950	49950	49950	0
314	20230719	152600	1095563750	49950	49950	49950	49950	0
315	20230719	152500	1095563750	49950	49950	49950	49950	0
316	20230719	152400	1095563750	49950	49950	49950	49950	0
317	20230719	152300	1095563750	49950	49950	49950	49950	0
318	20230719	152200	1095563750	49950	49950	49950	49950	0
319	20230719	152100	1095563750	49950	49950	49950	49950	0
320	20230719	152000	1095563750	49950	49950	49950	49950	0
321	20230719	151900	1095563750	49950	49900	50000	49900	256
322	20230719	151800	1082783050	49950	49950	49950	49900	296
323	20230719	151700	1067998000	49900	49950	49950	49900	422
324	20230719	151600	1046919850	49950	50000	50000	49950	20
325	20230719	151500	1045920600	49950	49950	49950	49950	15
326	20230719	151400	1045171350	49950	50000	50000	49950	16
327	20230719	151300	1044372100	49950	50000	50000	49950	18
328	20230719	151200	1043472850	49950	50000	50000	49950	19
329	20230719	151100	1042523600	49950	50000	50000	49950	16
330	20230719	151000	1041724350	49950	50000	50000	49950	25
331	20230719	150900	1040475100	50000	50000	50000	50000	15
332	20230719	150800	1039725100	50100	50100	50100	50000	18
333	20230719	150700	1038824800	50100	50100	50100	50100	1
334	20230719	150600	1038774700	50200	50000	50200	49950	39
335	20230719	150500	1036826150	49950	49950	49950	49950	15
336	20230719	150400	1036076900	50000	50000	50000	50000	7
337	20230719	150300	1035726900	50100	50000	50100	49950	30
338	20230719	150200	1034227550	49950	49950	49950	49950	15
339	20230719	150100	1033478300	50000	50100	50100	49950	1005
340	20230719	150000	983242050	50100	50100	50100	50000	45
341	20230719	145900	980991250	50100	50000	50100	50000	20
342	20230719	145800	979990750	50100	50100	50100	50100	3
343	20230719	145700	979840450	50200	50200	50200	50200	1
344	20230719	145600	979790250	50300	50300	50300	50000	1008
345	20230719	145500	929316750	50300	50200	50300	50200	18
346	20230719	145400	928412850	50300	50200	50300	50200	55
347	20230719	145300	925647850	50300	50200	50300	50200	25
348	20230719	145200	924391850	50200	50200	50200	50200	15
349	20230719	145100	923638850	50200	50200	50200	50200	15
350	20230719	145000	922885850	50200	50200	50200	50200	15
351	20230719	144900	922132850	50200	50200	50200	50200	15
352	20230719	144800	921379850	50300	50200	50300	50200	16
353	20230719	144700	920576550	50300	50300	50300	50300	221
354	20230719	144600	909460250	50200	50200	50200	50200	30
355	20230719	144500	907954250	50300	50300	50300	50300	1
356	20230719	144400	907903950	50200	50100	50200	50100	30
357	20230719	144300	906399450	50100	50200	50200	50100	17
358	20230719	144200	905547550	50100	50100	50100	50100	16
359	20230719	144100	904745950	50100	50200	50200	50100	17
360	20230719	144000	903894050	50100	50100	50100	50100	15
361	20230719	143900	903142550	50200	50200	50200	50200	23
362	20230719	143800	901987950	50300	50200	50300	50200	19
363	20230719	143700	901034050	50200	50100	50200	50100	25
364	20230719	143600	899780550	50200	50200	50200	50100	17
365	20230719	143500	898928650	50100	50100	50100	50100	6
366	20230719	143400	898628050	50100	50100	50100	50100	15
367	20230719	143300	897876550	50200	50100	50200	50100	16
368	20230719	143200	897074850	50100	50100	50100	50100	15
369	20230719	143100	896323350	50200	50200	50200	50200	8
370	20230719	143000	895921750	50200	50200	50200	50100	121
371	20230719	142900	889849050	50100	50200	50200	50100	20
372	20230719	142800	888846550	50100	50100	50100	50100	15
373	20230719	142700	888095050	50100	50100	50100	50100	15
374	20230719	142600	887343550	50100	50100	50100	50100	15
375	20230719	142500	886592050	50100	50100	50100	50100	15
376	20230719	142400	885840550	50100	50100	50100	50100	16
377	20230719	142300	885038950	50100	50100	50100	50100	15
378	20230719	142200	884287450	50100	50100	50100	50100	15
379	20230719	142100	883535950	50100	50100	50100	50100	15
380	20230719	142000	882784450	50100	50100	50100	50100	15
381	20230719	141900	882032950	50100	50100	50100	50100	15
382	20230719	141800	881281450	50200	50100	50200	50100	16
383	20230719	141700	880479750	50100	50100	50100	50100	26
384	20230719	141600	879177150	50100	50100	50100	50100	200
385	20230719	141500	869157150	50100	50100	50100	50100	15
386	20230719	141400	868405650	50100	50200	50200	50100	30
387	20230719	141300	866901150	50100	50200	50200	50100	18
388	20230719	141200	865999050	50200	50200	50200	50100	17
389	20230719	141100	865147150	50100	50200	50200	50100	16
390	20230719	141000	864345450	50100	50100	50200	50100	41
391	20230719	140900	862291250	50100	50100	50100	50100	15
392	20230719	140800	861539750	50100	50100	50100	50100	15
393	20230719	140700	860788250	50100	50100	50100	50100	15
394	20230719	140600	860036750	50100	50100	50100	50100	15
395	20230719	140500	859285250	50100	50100	50100	50100	35
396	20230719	140400	857531750	50100	50100	50100	50100	15
397	20230719	140300	856780250	50300	50300	50300	50300	1
398	20230719	140200	856729950	50200	50200	50300	50200	18
399	20230719	140100	855826250	50200	50200	50200	50200	15
400	20230719	140000	855073250	50300	50200	50300	50200	31
401	20230719	135900	853516850	50100	50100	50100	50100	15
402	20230719	135800	852765350	50200	50000	50200	50000	101
403	20230719	135700	847715150	50000	50200	50200	50000	333
404	20230719	135600	831043750	50100	50100	50100	50100	398
405	20230719	135500	811103950	50100	50100	50100	50100	15
406	20230719	135400	810352450	50100	50200	50200	50100	97
407	20230719	135300	805484550	50300	50200	50300	50200	16
408	20230719	135200	804681250	50200	50200	50200	50200	15
409	20230719	135100	803928250	50200	50200	50200	50200	15
410	20230719	135000	803175250	50200	50200	50200	50200	15
411	20230719	134900	802422250	50200	50200	50200	50200	15
412	20230719	134800	801669250	50200	50200	50200	50200	15
413	20230719	134700	800916250	50200	50200	50200	50200	15
414	20230719	134600	800163250	50300	50300	50300	50300	85
415	20230719	134500	795887750	50400	50300	50400	50300	16
416	20230719	134400	795082850	50400	50300	50400	50300	16
417	20230719	134300	794277950	50300	50300	50300	50300	55
418	20230719	134200	791511450	50300	50300	50300	50300	15
419	20230719	134100	790756950	50400	50500	50500	50400	418
420	20230719	134000	769651550	50500	50500	50500	50500	20
421	20230719	133900	768641550	50500	50500	50500	50500	10
422	20230719	133800	768136550	50500	50500	50500	50500	28
423	20230719	133700	766722550	50500	50600	50600	50500	43
424	20230719	133600	764546950	50600	50600	50600	50600	15
425	20230719	133500	763787950	50700	50700	50700	50700	0
426	20230719	133400	763787950	50700	50700	50700	50700	0
427	20230719	133300	763787950	50700	50700	50700	50700	0
428	20230719	133200	763787950	50700	50700	50700	50700	30
429	20230719	133100	762266950	50800	50800	50800	50800	9
430	20230719	133000	761809750	50800	50800	50800	50800	18
431	20230719	132900	760895350	50700	50700	50700	50700	20
432	20230719	132800	759881350	50700	50700	50700	50700	60
433	20230719	132700	756839350	50600	50600	50600	50600	6
434	20230719	132600	756535750	50500	50500	50500	50500	0
435	20230719	132500	756535750	50500	50500	50500	50500	0
436	20230719	132400	756535750	50500	50500	50500	50500	0
437	20230719	132300	756535750	50500	50500	50500	50500	26
438	20230719	132200	755222750	50500	50400	50500	50400	5
439	20230719	132100	754970550	50300	50300	50300	50300	336
440	20230719	132000	738069750	50200	50200	50200	50200	5
441	20230719	131900	737818750	50200	50200	50200	50200	0
442	20230719	131800	737818750	50200	50200	50200	50200	0
443	20230719	131700	737818750	50200	50200	50200	50200	18
444	20230719	131600	736915150	50300	50300	50300	50300	0
445	20230719	131500	736915150	50300	50300	50300	50300	0
446	20230719	131400	736915150	50300	50300	50300	50300	50
447	20230719	131300	734400150	50300	50300	50300	50300	5
448	20230719	131200	734148650	50200	50200	50200	50200	0
449	20230719	131100	734148650	50200	50200	50200	50200	11
450	20230719	131000	733596450	50100	50100	50100	50100	302
451	20230719	130900	718466250	50100	50100	50100	50100	50
452	20230719	130800	715961250	50200	50200	50200	50200	0
453	20230719	130700	715961250	50200	50200	50200	50200	10
454	20230719	130600	715459250	50300	50200	50300	50200	658
455	20230719	130500	682367550	50300	50300	50300	50300	0
456	20230719	130400	682367550	50300	50300	50300	50300	0
457	20230719	130300	682367550	50300	50300	50300	50300	14
458	20230719	130200	681663350	50300	50300	50300	50300	0
459	20230719	130100	681663350	50300	50300	50300	50300	0
460	20230719	130000	681663350	50300	50300	50300	50300	0
461	20230719	125900	681663350	50300	50300	50300	50300	0
462	20230719	125800	681663350	50300	50300	50300	50300	0
463	20230719	125700	681663350	50300	50300	50300	50300	0
464	20230719	125600	681663350	50300	50300	50300	50300	0
465	20230719	125500	681663350	50300	50300	50300	50300	0
466	20230719	125400	681663350	50300	50300	50300	50300	0
467	20230719	125300	681663350	50300	50300	50300	50300	0
468	20230719	125200	681663350	50300	50300	50300	50300	0
469	20230719	125100	681663350	50300	50300	50300	50300	0
470	20230719	125000	681663350	50300	50300	50300	50300	11
471	20230719	124900	681110050	50300	50300	50300	50300	1
472	20230719	124800	681059750	50200	50200	50200	50200	0
473	20230719	124700	681059750	50200	50200	50200	50200	0
474	20230719	124600	681059750	50200	50200	50200	50200	20
475	20230719	124500	680055750	50200	50200	50200	50200	0
476	20230719	124400	680055750	50200	50200	50200	50200	0
477	20230719	124300	680055750	50200	50200	50200	50200	0
478	20230719	124200	680055750	50200	50200	50200	50200	0
479	20230719	124100	680055750	50200	50200	50200	50200	8
480	20230719	124000	679654150	50000	50000	50000	50000	20
481	20230719	123900	678654150	50000	50100	50100	50000	111
482	20230719	123800	673100950	50100	50100	50100	50100	9
483	20230719	123700	672650050	50100	50100	50100	50100	91
484	20230719	123600	668090950	50200	50200	50200	50200	1
485	20230719	123500	668040750	50100	50100	50100	50100	0
486	20230719	123400	668040750	50100	50100	50100	50100	0
487	20230719	123300	668040750	50100	50100	50100	50100	5
488	20230719	123200	667790250	50100	50100	50100	50100	0
489	20230719	123100	667790250	50100	50200	50200	50100	7
490	20230719	123000	667439250	50200	50200	50200	50200	19
491	20230719	122900	666485450	50200	50200	50200	50200	4
492	20230719	122800	666284650	50200	50200	50200	50200	3
493	20230719	122700	666134050	50200	50200	50200	50200	0
494	20230719	122600	666134050	50200	50200	50200	50200	0
495	20230719	122500	666134050	50200	50200	50200	50200	1
496	20230719	122400	666083850	50100	50100	50100	50100	1
497	20230719	122300	666033750	50100	50100	50100	50100	0
498	20230719	122200	666033750	50100	50100	50100	50100	3
499	20230719	122100	665883450	50200	50200	50200	50200	0
500	20230719	122000	665883450	50200	50200	50200	50200	2
501	20230719	121900	665783050	50200	50200	50200	50200	0
502	20230719	121800	665783050	50200	50200	50200	50200	1
503	20230719	121700	665732850	50200	50200	50200	50200	2
504	20230719	121600	665632450	50200	50200	50200	50200	0
505	20230719	121500	665632450	50200	50200	50200	50200	0
506	20230719	121400	665632450	50200	50200	50200	50200	0
507	20230719	121300	665632450	50200	50200	50200	50200	0
508	20230719	121200	665632450	50200	50200	50200	50200	0
509	20230719	121100	665632450	50200	50200	50200	50200	10
510	20230719	121000	665130450	50200	50200	50200	50200	0
511	20230719	120900	665130450	50200	50200	50200	50200	0
512	20230719	120800	665130450	50200	50100	50200	50100	28
513	20230719	120700	663727450	50200	50200	50200	50200	1
514	20230719	120600	663677250	50200	50200	50200	50200	20
515	20230719	120500	662673250	50200	50200	50200	50200	1
516	20230719	120400	662623050	50000	50000	50000	50000	0
517	20230719	120300	662623050	50000	50000	50000	50000	0
518	20230719	120200	662623050	50000	50000	50000	50000	20
519	20230719	120100	661623050	50000	50000	50000	50000	0
520	20230719	120000	661623050	50000	50000	50000	50000	0
521	20230719	115900	661623050	50000	50000	50000	50000	0
522	20230719	115800	661623050	50000	50000	50000	50000	0
523	20230719	115700	661623050	50000	50000	50000	50000	23
524	20230719	115600	660473050	50000	50000	50000	50000	1
525	20230719	115500	660423050	50000	50000	50000	50000	2
526	20230719	115400	660323050	50000	50000	50000	50000	10
527	20230719	115300	659823050	50000	50000	50000	50000	0
528	20230719	115200	659823050	50000	50000	50000	50000	15
529	20230719	115100	659073050	50000	50000	50000	50000	49
530	20230719	115000	656623050	50000	50000	50000	50000	0
531	20230719	114900	656623050	50000	50000	50000	50000	10
532	20230719	114800	656123050	50000	50000	50000	50000	73
533	20230719	114700	652473050	50000	50000	50000	50000	20
534	20230719	114600	651473050	50000	50000	50000	50000	0
535	20230719	114500	651473050	50000	50000	50000	50000	0
536	20230719	114400	651473050	50000	50000	50000	50000	2
537	20230719	114300	651373050	50000	50000	50000	50000	300
538	20230719	114200	636373050	50300	50300	50300	50300	200
539	20230719	114100	626313050	50000	50200	50200	50000	200
540	20230719	114000	616306150	50300	50300	50300	50300	20
541	20230719	113900	615300150	50300	50300	50300	50300	67
542	20230719	113800	611930050	50300	50300	50300	50300	10
543	20230719	113700	611427050	50300	50300	50300	50300	1
544	20230719	113600	611376750	50300	50300	50300	50300	0
545	20230719	113500	611376750	50300	50300	50300	50300	0
546	20230719	113400	611376750	50300	50300	50300	50300	20
547	20230719	113300	610370750	50300	50300	50300	50300	1
548	20230719	113200	610320450	50300	50300	50300	50300	0
549	20230719	113100	610320450	50300	50300	50300	50300	0
550	20230719	113000	610320450	50300	50300	50300	50300	1
551	20230719	112900	610270150	50300	50300	50300	50300	0
552	20230719	112800	610270150	50300	50300	50300	50300	0
553	20230719	112700	610270150	50300	50300	50300	50300	1
554	20230719	112600	610219850	50100	50200	50200	50100	22
555	20230719	112500	609116650	50100	50100	50100	50100	0
556	20230719	112400	609116650	50100	50100	50100	50100	0
557	20230719	112300	609116650	50100	50100	50100	50100	0
558	20230719	112200	609116650	50100	50300	50300	50100	32
559	20230719	112100	607508050	50300	50300	50300	50300	20
560	20230719	112000	606502050	50100	50000	50100	50000	21
561	20230719	111900	605451050	50100	50100	50100	50100	1
562	20230719	111800	605400950	50100	50100	50100	50100	54
563	20230719	111700	602695550	50100	50100	50100	50100	0
564	20230719	111600	602695550	50100	50100	50100	50100	0
565	20230719	111500	602695550	50100	50100	50100	50100	0
566	20230719	111400	602695550	50100	50100	50100	50100	2
567	20230719	111300	602595350	50100	50100	50100	50100	4
568	20230719	111200	602394950	50100	50100	50100	50100	5
569	20230719	111100	602144450	50100	50100	50100	50100	1
570	20230719	111000	602094350	50100	50100	50100	50100	0
571	20230719	110900	602094350	50100	50100	50100	50100	0
572	20230719	110800	602094350	50100	50100	50100	50100	1
573	20230719	110700	602044250	50000	50000	50000	50000	0
574	20230719	110600	602044250	50000	50000	50000	50000	0
575	20230719	110500	602044250	50000	50000	50000	50000	0
576	20230719	110400	602044250	50000	50000	50000	50000	0
577	20230719	110300	602044250	50000	50000	50000	50000	277
578	20230719	110200	588194250	50000	50000	50000	50000	120
579	20230719	110100	582194250	50000	50000	50000	49950	57
580	20230719	110000	579344300	50000	50000	50000	50000	25
581	20230719	105900	578094300	49950	50000	50000	49950	102
582	20230719	105800	572994350	50000	50000	50000	50000	6
583	20230719	105700	572694350	50000	50000	50000	50000	1
584	20230719	105600	572644350	49950	49950	49950	49950	39
585	20230719	105500	570696300	50000	50000	50000	50000	35
586	20230719	105400	568946300	50000	50000	50000	50000	20
587	20230719	105300	567946300	50000	50000	50000	50000	16
588	20230719	105200	567146300	50000	50000	50000	50000	2
589	20230719	105100	567046300	50000	50000	50000	50000	49
590	20230719	105000	564596300	50000	50000	50000	50000	46
591	20230719	104900	562296300	50000	50000	50000	50000	1
592	20230719	104800	562246300	50000	50000	50000	50000	32
593	20230719	104700	560646300	50000	49950	50000	49950	1119
594	20230719	104600	504697200	49950	49950	49950	49950	97
595	20230719	104500	499852050	49950	49950	49950	49950	2
596	20230719	104400	499752150	49900	49950	49950	49900	105
597	20230719	104300	494511650	49950	49950	49950	49950	37
598	20230719	104200	492663500	49900	49900	49900	49900	0
599	20230719	104100	492663500	49900	49900	49950	49900	111
600	20230719	104000	487124550	49900	49900	49900	49900	6
601	20230719	103900	486825150	49850	49850	49850	49850	0
602	20230719	103800	486825150	49850	49900	49950	49850	208
603	20230719	103700	476455700	49900	49950	49950	49900	61
604	20230719	103600	473411300	49950	49950	49950	49950	25
605	20230719	103500	472162550	49950	49950	49950	49950	11
606	20230719	103400	471613100	49950	49900	49950	49900	203
607	20230719	103300	461483250	49800	49800	49800	49800	124
608	20230719	103200	455308050	49800	49850	49850	49800	242
609	20230719	103100	443247450	49850	49850	49900	49850	126
610	20230719	103000	436966300	49900	49900	49900	49900	34
611	20230719	102900	435269700	49900	49950	49950	49900	600
612	20230719	102800	405319350	50000	50000	50000	50000	5
613	20230719	102700	405069350	50000	50000	50000	50000	28
614	20230719	102600	403669350	50000	50000	50000	50000	12
615	20230719	102500	403069350	50000	50000	50100	50000	180
616	20230719	102400	394069250	50100	50100	50100	50100	4
617	20230719	102300	393868850	50100	50100	50100	50000	66
618	20230719	102200	390567650	50000	50300	50300	50000	118
619	20230719	102100	384665650	50100	50100	50100	50000	54
620	20230719	102000	381960350	50100	50100	50100	50100	112
621	20230719	101900	376349150	50100	50200	50300	50100	243
622	20230719	101800	364170350	50300	50300	50300	50300	5
623	20230719	101700	363918850	50300	50300	50300	50300	0
624	20230719	101600	363918850	50300	50300	50300	50300	107
625	20230719	101500	358536750	50300	50300	50300	50300	5
626	20230719	101400	358285250	50300	50300	50300	50300	23
627	20230719	101300	357128350	50300	50300	50300	50300	1
628	20230719	101200	357078050	50200	50200	50200	50200	16
629	20230719	101100	356274850	50300	50300	50300	50200	22
630	20230719	101000	355169150	50300	50300	50300	50300	0
631	20230719	100900	355169150	50300	50200	50300	50200	6
632	20230719	100800	354867850	50100	50300	50300	50100	43
633	20230719	100700	352710150	50300	50300	50300	50300	800
634	20230719	100600	312470150	50300	50300	50300	50300	21
635	20230719	100500	311413850	50300	50300	50300	50300	0
636	20230719	100400	311413850	50300	50200	50300	50200	101
637	20230719	100300	306343450	50200	50200	50200	50200	21
638	20230719	100200	305289250	50000	50200	50200	50000	460
639	20230719	100100	282283450	50200	50200	50200	50200	0
640	20230719	100000	282283450	50200	50200	50200	50200	36
641	20230719	095900	280476250	50200	50100	50200	50100	22
642	20230719	095800	279373850	50200	50000	50200	50000	27
643	20230719	095700	278023650	50000	50300	50300	50000	30
644	20230719	095600	276523350	50000	50500	50500	50000	72
645	20230719	095500	272921550	50600	50600	50600	50600	1
646	20230719	095400	272870950	50700	50000	50800	50000	52
647	20230719	095300	270268850	49950	50000	50000	49950	25
648	20230719	095200	269019400	50000	50500	50500	50000	1937
649	20230719	095100	171837600	50500	50500	50500	50500	71
650	20230719	095000	168252100	50600	50700	50700	50600	226
651	20230719	094900	156814900	50700	50800	50800	50700	89
652	20230719	094800	152302300	50800	50800	50800	50800	0
653	20230719	094700	152302300	50800	50800	50800	50800	15
654	20230719	094600	151540300	50900	50900	50900	50900	0
655	20230719	094500	151540300	50900	50900	50900	50900	0
656	20230719	094400	151540300	50900	50900	50900	50900	4
657	20230719	094300	151336700	50900	50900	50900	50800	10
658	20230719	094200	150828300	50800	50900	50900	50800	13
659	20230719	094100	150167700	50800	50800	50800	50800	41
660	20230719	094000	148084900	50800	50800	50800	50800	10
661	20230719	093900	147576900	50700	50800	50900	50700	198
662	20230719	093800	137518300	50800	50900	50900	50800	222
663	20230719	093700	126219000	50900	50900	50900	50900	1
664	20230719	093600	126168100	50900	50900	50900	50900	0
665	20230719	093500	126168100	50900	50900	50900	50900	0
666	20230719	093400	126168100	50900	50800	50900	50800	24
667	20230719	093300	124947400	50800	50800	50800	50800	2
668	20230719	093200	124845800	50900	50900	50900	50700	30
669	20230719	093100	123320200	50900	50900	50900	50900	2
670	20230719	093000	123218400	50900	50800	50900	50600	91
671	20230719	092900	118607800	50900	50800	50900	50800	7
672	20230719	092800	118251600	50800	50900	50900	50800	21
673	20230719	092700	117184700	50700	50800	50800	50700	40
674	20230719	092600	115154800	50900	51000	51000	50900	57
675	20230719	092500	112252000	50900	50900	50900	50900	65
676	20230719	092400	108943500	50900	51000	51000	50900	32
677	20230719	092300	107314500	50900	51000	51000	50900	11
678	20230719	092200	106754500	51000	51000	51000	51000	1
679	20230719	092100	106703500	51000	50900	51000	50900	2
680	20230719	092000	106601600	50900	50900	50900	50900	1
681	20230719	091900	106550700	51000	51000	51000	51000	100
682	20230719	091800	101450700	51000	51000	51000	51000	0
683	20230719	091700	101450700	51000	51000	51000	51000	247
684	20230719	091600	88853700	51000	51000	51000	51000	20
685	20230719	091500	87833700	51000	51100	51100	51000	21
686	20230719	091400	86762600	51000	51000	51100	51000	71
687	20230719	091300	83140400	51000	51100	51100	51000	60
688	20230719	091200	80080000	50900	51000	51100	50900	78
689	20230719	091100	76108400	51100	51100	51100	51100	27
690	20230719	091000	74728700	51100	51100	51100	51100	0
691	20230719	090900	74728700	51100	51200	51200	51100	3
692	20230719	090800	74575200	51300	51400	51400	51300	50
693	20230719	090700	72005300	51400	51400	51400	51400	128
694	20230719	090600	65426100	51400	51400	51400	51400	0
695	20230719	090500	65426100	51400	51400	51400	51400	0
696	20230719	090400	65426100	51400	51400	51400	51400	0
697	20230719	090300	65426100	51400	51500	51500	51400	13
698	20230719	090200	64756800	50500	51000	51000	50500	225
699	20230719	090100	53354000	51500	51500	51500	51500	452
700	20230719	090000	30076000	51500	51500	51500	51500	584