KissMeData/204320/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201900	16262817900	50000	50000	50000	50000	7240
3	20230718	201800	16262817900	50000	50000	50000	50000	0
4	20230718	201700	16262817900	50000	50000	50000	50000	0
5	20230718	201600	16262817900	50000	50000	50000	50000	0
6	20230718	201500	16262817900	50000	50000	50000	50000	0
7	20230718	201400	16262817900	50000	50000	50000	50000	0
8	20230718	201300	16262817900	50000	50000	50000	50000	0
9	20230718	201200	16262817900	50000	50000	50000	50000	0
10	20230718	201100	16262817900	50000	50000	50000	50000	0
11	20230718	201000	16262817900	50000	50000	50000	50000	0
12	20230718	200900	16262817900	50000	50000	50000	50000	0
13	20230718	200800	16262817900	50000	50000	50000	50000	0
14	20230718	200700	16262817900	50000	50000	50000	50000	0
15	20230718	200600	16262817900	50000	50000	50000	50000	0
16	20230718	200500	16262817900	50000	50000	50000	50000	0
17	20230718	200400	16262817900	50000	50000	50000	50000	0
18	20230718	200300	16262817900	50000	50000	50000	50000	0
19	20230718	200200	16262817900	50000	50000	50000	50000	0
20	20230718	200100	16262817900	50000	50000	50000	50000	0
21	20230718	200000	16262817900	50000	50000	50000	50000	0
22	20230718	195900	16262817900	50000	50000	50000	50000	0
23	20230718	195800	16262817900	50000	50000	50000	50000	0
24	20230718	195700	16262817900	50000	50000	50000	50000	0
25	20230718	195600	16262817900	50000	50000	50000	50000	0
26	20230718	195500	16262817900	50000	50000	50000	50000	0
27	20230718	195400	16262817900	50000	50000	50000	50000	0
28	20230718	195300	16262817900	50000	50000	50000	50000	0
29	20230718	195200	16262817900	50000	50000	50000	50000	0
30	20230718	195100	16262817900	50000	50000	50000	50000	0
31	20230718	195000	16262817900	50000	50000	50000	50000	0
32	20230718	194900	16262817900	50000	50000	50000	50000	7240
33	20230718	194800	16262817900	50000	50000	50000	50000	0
34	20230718	194700	16262817900	50000	50000	50000	50000	0
35	20230718	194600	16262817900	50000	50000	50000	50000	0
36	20230718	194500	16262817900	50000	50000	50000	50000	0
37	20230718	194400	16262817900	50000	50000	50000	50000	0
38	20230718	194300	16262817900	50000	50000	50000	50000	0
39	20230718	194200	16262817900	50000	50000	50000	50000	0
40	20230718	194100	16262817900	50000	50000	50000	50000	0
41	20230718	194000	16262817900	50000	50000	50000	50000	0
42	20230718	193900	16262817900	50000	50000	50000	50000	0
43	20230718	193800	16262817900	50000	50000	50000	50000	0
44	20230718	193700	16262817900	50000	50000	50000	50000	0
45	20230718	193600	16262817900	50000	50000	50000	50000	0
46	20230718	193500	16262817900	50000	50000	50000	50000	0
47	20230718	193400	16262817900	50000	50000	50000	50000	0
48	20230718	193300	16262817900	50000	50000	50000	50000	0
49	20230718	193200	16262817900	50000	50000	50000	50000	0
50	20230718	193100	16262817900	50000	50000	50000	50000	0
51	20230718	193000	16262817900	50000	50000	50000	50000	0
52	20230718	192900	16262817900	50000	50000	50000	50000	0
53	20230718	192800	16262817900	50000	50000	50000	50000	0
54	20230718	192700	16262817900	50000	50000	50000	50000	0
55	20230718	192600	16262817900	50000	50000	50000	50000	0
56	20230718	192500	16262817900	50000	50000	50000	50000	0
57	20230718	192400	16262817900	50000	50000	50000	50000	0
58	20230718	192300	16262817900	50000	50000	50000	50000	0
59	20230718	192200	16262817900	50000	50000	50000	50000	0
60	20230718	192100	16262817900	50000	50000	50000	50000	0
61	20230718	192000	16262817900	50000	50000	50000	50000	0
62	20230718	191900	16262817900	50000	50000	50000	50000	7240
63	20230718	191800	16262817900	50000	50000	50000	50000	0
64	20230718	191700	16262817900	50000	50000	50000	50000	0
65	20230718	191600	16262817900	50000	50000	50000	50000	0
66	20230718	191500	16262817900	50000	50000	50000	50000	0
67	20230718	191400	16262817900	50000	50000	50000	50000	0
68	20230718	191300	16262817900	50000	50000	50000	50000	0
69	20230718	191200	16262817900	50000	50000	50000	50000	0
70	20230718	191100	16262817900	50000	50000	50000	50000	0
71	20230718	191000	16262817900	50000	50000	50000	50000	0
72	20230718	190900	16262817900	50000	50000	50000	50000	0
73	20230718	190800	16262817900	50000	50000	50000	50000	0
74	20230718	190700	16262817900	50000	50000	50000	50000	0
75	20230718	190600	16262817900	50000	50000	50000	50000	0
76	20230718	190500	16262817900	50000	50000	50000	50000	0
77	20230718	190400	16262817900	50000	50000	50000	50000	0
78	20230718	190300	16262817900	50000	50000	50000	50000	0
79	20230718	190200	16262817900	50000	50000	50000	50000	0
80	20230718	190100	16262817900	50000	50000	50000	50000	0
81	20230718	190000	16262817900	50000	50000	50000	50000	0
82	20230718	185900	16262817900	50000	50000	50000	50000	0
83	20230718	185800	16262817900	50000	50000	50000	50000	0
84	20230718	185700	16262817900	50000	50000	50000	50000	0
85	20230718	185600	16262817900	50000	50000	50000	50000	0
86	20230718	185500	16262817900	50000	50000	50000	50000	0
87	20230718	185400	16262817900	50000	50000	50000	50000	0
88	20230718	185300	16262817900	50000	50000	50000	50000	0
89	20230718	185200	16262817900	50000	50000	50000	50000	0
90	20230718	185100	16262817900	50000	50000	50000	50000	0
91	20230718	185000	16262817900	50000	50000	50000	50000	0
92	20230718	184900	16262817900	50000	50000	50000	50000	7240
93	20230718	184800	16262817900	50000	50000	50000	50000	0
94	20230718	184700	16262817900	50000	50000	50000	50000	0
95	20230718	184600	16262817900	50000	50000	50000	50000	0
96	20230718	184500	16262817900	50000	50000	50000	50000	0
97	20230718	184400	16262817900	50000	50000	50000	50000	0
98	20230718	184300	16262817900	50000	50000	50000	50000	0
99	20230718	184200	16262817900	50000	50000	50000	50000	0
100	20230718	184100	16262817900	50000	50000	50000	50000	0
101	20230718	184000	16262817900	50000	50000	50000	50000	0
102	20230718	183900	16262817900	50000	50000	50000	50000	0
103	20230718	183800	16262817900	50000	50000	50000	50000	0
104	20230718	183700	16262817900	50000	50000	50000	50000	0
105	20230718	183600	16262817900	50000	50000	50000	50000	0
106	20230718	183500	16262817900	50000	50000	50000	50000	0
107	20230718	183400	16262817900	50000	50000	50000	50000	0
108	20230718	183300	16262817900	50000	50000	50000	50000	0
109	20230718	183200	16262817900	50000	50000	50000	50000	0
110	20230718	183100	16262817900	50000	50000	50000	50000	0
111	20230718	183000	16262817900	50000	50000	50000	50000	0
112	20230718	182900	16262817900	50000	50000	50000	50000	0
113	20230718	182800	16262817900	50000	50000	50000	50000	0
114	20230718	182700	16262817900	50000	50000	50000	50000	0
115	20230718	182600	16262817900	50000	50000	50000	50000	0
116	20230718	182500	16262817900	50000	50000	50000	50000	0
117	20230718	182400	16262817900	50000	50000	50000	50000	0
118	20230718	182300	16262817900	50000	50000	50000	50000	0
119	20230718	182200	16262817900	50000	50000	50000	50000	0
120	20230718	182100	16262817900	50000	50000	50000	50000	0
121	20230718	182000	16262817900	50000	50000	50000	50000	0
122	20230718	181900	16262817900	50000	50000	50000	50000	7240
123	20230718	181800	16262817900	50000	50000	50000	50000	0
124	20230718	181700	16262817900	50000	50000	50000	50000	0
125	20230718	181600	16262817900	50000	50000	50000	50000	0
126	20230718	181500	16262817900	50000	50000	50000	50000	0
127	20230718	181400	16262817900	50000	50000	50000	50000	0
128	20230718	181300	16262817900	50000	50000	50000	50000	0
129	20230718	181200	16262817900	50000	50000	50000	50000	0
130	20230718	181100	16262817900	50000	50000	50000	50000	0
131	20230718	181000	16262817900	50000	50000	50000	50000	0
132	20230718	180900	16262817900	50000	50000	50000	50000	0
133	20230718	180800	16262817900	50000	50000	50000	50000	0
134	20230718	180700	16262817900	50000	50000	50000	50000	0
135	20230718	180600	16262817900	50000	50000	50000	50000	0
136	20230718	180500	16262817900	50000	50000	50000	50000	0
137	20230718	180400	16262817900	50000	50000	50000	50000	0
138	20230718	180300	16262817900	50000	50000	50000	50000	0
139	20230718	180200	16262817900	50000	50000	50000	50000	0
140	20230718	180100	16262817900	50000	50000	50000	50000	0
141	20230718	180000	16262817900	50000	50000	50000	50000	0
142	20230718	175900	16262817900	50000	50000	50000	50000	0
143	20230718	175800	16262817900	50000	50000	50000	50000	0
144	20230718	175700	16262817900	50000	50000	50000	50000	0
145	20230718	175600	16262817900	50000	50000	50000	50000	0
146	20230718	175500	16262817900	50000	50000	50000	50000	0
147	20230718	175400	16262817900	50000	50000	50000	50000	0
148	20230718	175300	16262817900	50000	50000	50000	50000	0
149	20230718	175200	16262817900	50000	50000	50000	50000	0
150	20230718	175100	16262817900	50000	50000	50000	50000	0
151	20230718	175000	16262817900	50000	50000	50000	50000	0
152	20230718	174900	16262817900	50000	50000	50000	50000	7240
153	20230718	174800	16262817900	50000	50000	50000	50000	0
154	20230718	174700	16262817900	50000	50000	50000	50000	0
155	20230718	174600	16262817900	50000	50000	50000	50000	0
156	20230718	174500	16262817900	50000	50000	50000	50000	0
157	20230718	174400	16262817900	50000	50000	50000	50000	0
158	20230718	174300	16262817900	50000	50000	50000	50000	0
159	20230718	174200	16262817900	50000	50000	50000	50000	0
160	20230718	174100	16262817900	50000	50000	50000	50000	0
161	20230718	174000	16262817900	50000	50000	50000	50000	0
162	20230718	173900	16262817900	50000	50000	50000	50000	0
163	20230718	173800	16262817900	50000	50000	50000	50000	0
164	20230718	173700	16262817900	50000	50000	50000	50000	0
165	20230718	173600	16262817900	50000	50000	50000	50000	0
166	20230718	173500	16262817900	50000	50000	50000	50000	0
167	20230718	173400	16262817900	50000	50000	50000	50000	0
168	20230718	173300	16262817900	50000	50000	50000	50000	0
169	20230718	173200	16262817900	50000	50000	50000	50000	0
170	20230718	173100	16262817900	50000	50000	50000	50000	0
171	20230718	173000	16262817900	50000	50000	50000	50000	0
172	20230718	172900	16262817900	50000	50000	50000	50000	0
173	20230718	172800	16262817900	50000	50000	50000	50000	0
174	20230718	172700	16262817900	50000	50000	50000	50000	0
175	20230718	172600	16262817900	50000	50000	50000	50000	0
176	20230718	172500	16262817900	50000	50000	50000	50000	0
177	20230718	172400	16262817900	50000	50000	50000	50000	0
178	20230718	172300	16262817900	50000	50000	50000	50000	0
179	20230718	172200	16262817900	50000	50000	50000	50000	0
180	20230718	172100	16262817900	50000	50000	50000	50000	0
181	20230718	172000	16262817900	50000	50000	50000	50000	0
182	20230718	171900	16262817900	50000	50000	50000	50000	7240
183	20230718	171800	16262817900	50000	50000	50000	50000	0
184	20230718	171700	16262817900	50000	50000	50000	50000	0
185	20230718	171600	16262817900	50000	50000	50000	50000	0
186	20230718	171500	16262817900	50000	50000	50000	50000	0
187	20230718	171400	16262817900	50000	50000	50000	50000	0
188	20230718	171300	16262817900	50000	50000	50000	50000	0
189	20230718	171200	16262817900	50000	50000	50000	50000	0
190	20230718	171100	16262817900	50000	50000	50000	50000	0
191	20230718	171000	16262817900	50000	50000	50000	50000	0
192	20230718	170900	16262817900	50000	50000	50000	50000	0
193	20230718	170800	16262817900	50000	50000	50000	50000	0
194	20230718	170700	16262817900	50000	50000	50000	50000	0
195	20230718	170600	16262817900	50000	50000	50000	50000	0
196	20230718	170500	16262817900	50000	50000	50000	50000	0
197	20230718	170400	16262817900	50000	50000	50000	50000	0
198	20230718	170300	16262817900	50000	50000	50000	50000	0
199	20230718	170200	16262817900	50000	50000	50000	50000	0
200	20230718	170100	16262817900	50000	50000	50000	50000	0
201	20230718	170000	16262817900	50000	50000	50000	50000	0
202	20230718	165900	16262817900	50000	50000	50000	50000	0
203	20230718	165800	16262817900	50000	50000	50000	50000	0
204	20230718	165700	16262817900	50000	50000	50000	50000	0
205	20230718	165600	16262817900	50000	50000	50000	50000	0
206	20230718	165500	16262817900	50000	50000	50000	50000	0
207	20230718	165400	16262817900	50000	50000	50000	50000	0
208	20230718	165300	16262817900	50000	50000	50000	50000	0
209	20230718	165200	16262817900	50000	50000	50000	50000	0
210	20230718	165100	16262817900	50000	50000	50000	50000	0
211	20230718	165000	16262817900	50000	50000	50000	50000	0
212	20230718	164900	16262817900	50000	50000	50000	50000	7240
213	20230718	164800	16262817900	50000	50000	50000	50000	0
214	20230718	164700	16262817900	50000	50000	50000	50000	0
215	20230718	164600	16262817900	50000	50000	50000	50000	0
216	20230718	164500	16262817900	50000	50000	50000	50000	0
217	20230718	164400	16262817900	50000	50000	50000	50000	0
218	20230718	164300	16262817900	50000	50000	50000	50000	0
219	20230718	164200	16262817900	50000	50000	50000	50000	0
220	20230718	164100	16262817900	50000	50000	50000	50000	0
221	20230718	164000	16262817900	50000	50000	50000	50000	0
222	20230718	163900	16262817900	50000	50000	50000	50000	0
223	20230718	163800	16262817900	50000	50000	50000	50000	0
224	20230718	163700	16262817900	50000	50000	50000	50000	0
225	20230718	163600	16262817900	50000	50000	50000	50000	0
226	20230718	163500	16262817900	50000	50000	50000	50000	0
227	20230718	163400	16262817900	50000	50000	50000	50000	0
228	20230718	163300	16262817900	50000	50000	50000	50000	0
229	20230718	163200	16262817900	50000	50000	50000	50000	0
230	20230718	163100	16262817900	50000	50000	50000	50000	0
231	20230718	163000	16262817900	50000	50000	50000	50000	0
232	20230718	162900	16262817900	50000	50000	50000	50000	0
233	20230718	162800	16262817900	50000	50000	50000	50000	0
234	20230718	162700	16262817900	50000	50000	50000	50000	0
235	20230718	162600	16262817900	50000	50000	50000	50000	0
236	20230718	162500	16262817900	50000	50000	50000	50000	0
237	20230718	162400	16262817900	50000	50000	50000	50000	0
238	20230718	162300	16262817900	50000	50000	50000	50000	0
239	20230718	162200	16262817900	50000	50000	50000	50000	0
240	20230718	162100	16262817900	50000	50000	50000	50000	0
241	20230718	162000	16262817900	50000	50000	50000	50000	0
242	20230718	161900	16262817900	50000	50000	50000	50000	7240
243	20230718	161800	16262817900	50000	50000	50000	50000	0
244	20230718	161700	16262817900	50000	50000	50000	50000	0
245	20230718	161600	16262817900	50000	50000	50000	50000	0
246	20230718	161500	16262817900	50000	50000	50000	50000	0
247	20230718	161400	16262817900	50000	50000	50000	50000	0
248	20230718	161300	16262817900	50000	50000	50000	50000	0
249	20230718	161200	16262817900	50000	50000	50000	50000	0
250	20230718	161100	16262817900	50000	50000	50000	50000	0
251	20230718	161000	16262817900	50000	50000	50000	50000	0
252	20230718	160900	16262817900	50000	50000	50000	50000	0
253	20230718	160800	16262817900	50000	50000	50000	50000	0
254	20230718	160700	16262817900	50000	50000	50000	50000	0
255	20230718	160600	16262817900	50000	50000	50000	50000	0
256	20230718	160500	16262817900	50000	50000	50000	50000	0
257	20230718	160400	16262817900	50000	50000	50000	50000	0
258	20230718	160300	16262817900	50000	50000	50000	50000	0
259	20230718	160200	16262817900	50000	50000	50000	50000	0
260	20230718	160100	16262817900	50000	50000	50000	50000	0
261	20230718	160000	16262817900	50000	50000	50000	50000	0
262	20230718	155900	16262817900	50000	50000	50000	50000	0
263	20230718	155800	16262817900	50000	50000	50000	50000	0
264	20230718	155700	16262817900	50000	50000	50000	50000	0
265	20230718	155600	16262817900	50000	50000	50000	50000	0
266	20230718	155500	16262817900	50000	50000	50000	50000	0
267	20230718	155400	16262817900	50000	50000	50000	50000	0
268	20230718	155300	16262817900	50000	50000	50000	50000	0
269	20230718	155200	16262817900	50000	50000	50000	50000	0
270	20230718	155100	16262817900	50000	50000	50000	50000	0
271	20230718	155000	16262817900	50000	50000	50000	50000	0
272	20230718	154900	16262817900	50000	50000	50000	50000	7240
273	20230718	154800	16262817900	50000	50000	50000	50000	0
274	20230718	154700	16262817900	50000	50000	50000	50000	0
275	20230718	154600	16262817900	50000	50000	50000	50000	0
276	20230718	154500	16262817900	50000	50000	50000	50000	0
277	20230718	154400	16262817900	50000	50000	50000	50000	0
278	20230718	154300	16262817900	50000	50000	50000	50000	0
279	20230718	154200	16262817900	50000	50000	50000	50000	0
280	20230718	154100	16262817900	50000	50000	50000	50000	0
281	20230718	154000	16262817900	50000	50000	50000	50000	0
282	20230718	153900	16262817900	50000	50000	50000	50000	0
283	20230718	153800	16262817900	50000	50000	50000	50000	0
284	20230718	153700	16262817900	50000	50000	50000	50000	0
285	20230718	153600	16262817900	50000	50000	50000	50000	0
286	20230718	153500	16262817900	50000	50000	50000	50000	0
287	20230718	153400	16262817900	50000	50000	50000	50000	0
288	20230718	153300	16262817900	50000	50000	50000	50000	0
289	20230718	153200	16262817900	50000	50000	50000	50000	0
290	20230718	153100	16262817900	50000	50000	50000	50000	0
291	20230718	153000	16262817900	50000	50000	50000	50000	7240
292	20230718	152900	15900817900	50000	50000	50000	50000	0
293	20230718	152800	15900817900	50000	50000	50000	50000	0
294	20230718	152700	15900817900	50000	50000	50000	50000	0
295	20230718	152600	15900817900	50000	50000	50000	50000	0
296	20230718	152500	15900817900	50000	50000	50000	50000	0
297	20230718	152400	15900817900	50000	50000	50000	50000	0
298	20230718	152300	15900817900	50000	50000	50000	50000	0
299	20230718	152200	15900817900	50000	50000	50000	50000	0
300	20230718	152100	15900817900	50000	50000	50000	50000	0
301	20230718	152000	15900817900	50000	50000	50000	50000	0
302	20230718	151900	15900817900	50000	50000	50000	49950	721
303	20230718	151800	15864781750	49950	49950	50000	49950	401
304	20230718	151700	15844738300	50000	49950	50000	49950	441
305	20230718	151600	15822696150	50000	49950	50000	49950	419
306	20230718	151500	15801759250	49950	49950	50000	49950	309
307	20230718	151400	15786323250	49950	49950	50000	49950	1128
308	20230718	151300	15729941650	49950	49950	50000	49950	442
309	20230718	151200	15707861800	49950	49950	50000	49950	809
310	20230718	151100	15667436850	49950	49950	50000	49950	360
311	20230718	151000	15649452400	49950	49950	50000	49950	306
312	20230718	150900	15634166100	49950	49950	50000	49950	226
313	20230718	150800	15622876900	49950	49900	50000	49900	616
314	20230718	150700	15592107600	49950	49900	49950	49900	937
315	20230718	150600	15545318400	49900	49900	49950	49900	441
316	20230718	150500	15523312450	49900	49900	49950	49900	374
317	20230718	150400	15504649400	49900	49900	49950	49900	426
318	20230718	150300	15483390850	49950	49900	49950	49850	593
319	20230718	150200	15453801200	49900	49950	49950	49850	485
320	20230718	150100	15429598600	49900	49950	49950	49900	215
321	20230718	150000	15418864950	49950	49900	50000	49850	737
322	20230718	145900	15382087600	49900	49900	49950	49850	1087
323	20230718	145800	15327840200	49900	49900	49950	49850	521
324	20230718	145700	15301841300	49900	50000	50000	49850	601
325	20230718	145600	15271854450	50000	49950	50000	49850	1746
326	20230718	145500	15184722650	49950	49950	50000	49950	866
327	20230718	145400	15141464200	49950	49950	50000	49950	463
328	20230718	145300	15118334550	50000	49950	50000	49950	636
329	20230718	145200	15086565250	49950	50000	50100	49950	1009
330	20230718	145100	15036121500	50000	49900	50100	49900	1740
331	20230718	145000	14949191100	49900	49850	49950	49850	1099
332	20230718	144900	14894355900	49850	49900	49900	49850	983
333	20230718	144800	14845338350	49850	49900	49950	49850	601
334	20230718	144700	14815349850	49900	49850	49950	49850	779
335	20230718	144600	14776509500	49850	49900	49900	49850	1031
336	20230718	144500	14725079600	49900	49950	49950	49900	1345
337	20230718	144400	14657942450	49950	49950	50000	49950	492
338	20230718	144300	14633364950	49950	49900	50000	49900	891
339	20230718	144200	14588843150	50000	49950	50000	49900	780
340	20230718	144100	14549886050	49950	50000	50000	49950	921
341	20230718	144000	14503874750	49950	50000	50000	49950	814
342	20230718	143900	14463200050	50000	49950	50100	49950	821
343	20230718	143800	14422178050	49950	50000	50100	49950	692
344	20230718	143700	14387593150	50000	49950	50100	49900	839
345	20230718	143600	14345680400	49950	50000	50100	49950	1090
346	20230718	143500	14291198100	50000	49950	50100	49950	1058
347	20230718	143400	14238328750	49950	49950	50100	49950	727
348	20230718	143300	14202001800	50000	49950	50100	49950	899
349	20230718	143200	14157054700	49950	50000	50000	49950	623
350	20230718	143100	14125932450	49950	49900	50000	49900	550
351	20230718	143000	14098460450	49950	49850	50100	49850	829
352	20230718	142900	14057036600	49850	49900	49950	49850	1050
353	20230718	142800	14004644250	49950	50000	50100	49950	748
354	20230718	142700	13967266600	50000	49950	50000	49950	1182
355	20230718	142600	13908197600	49950	50000	50000	49950	817
356	20230718	142500	13867378450	50100	50000	50100	49950	690
357	20230718	142400	13832878050	50000	50000	50100	50000	695
358	20230718	142300	13798125550	50100	50100	50200	50000	1215
359	20230718	142200	13737304950	50100	50000	50200	49950	1696
360	20230718	142100	13652375850	50000	50000	50100	50000	879
361	20230718	142000	13608401350	50000	49950	50100	49900	1411
362	20230718	141900	13537850000	49900	49900	49950	49850	1179
363	20230718	141800	13479037500	49900	49900	49950	49900	652
364	20230718	141700	13446497100	49900	49850	49950	49850	828
365	20230718	141600	13405182050	49850	49900	49950	49850	966
366	20230718	141500	13356995400	49950	49950	49950	49850	670
367	20230718	141400	13323560150	49900	49950	49950	49850	846
368	20230718	141300	13281358950	49900	49950	49950	49850	794
369	20230718	141200	13241741650	49900	49950	50000	49900	915
370	20230718	141100	13196059450	49900	49950	49950	49850	709
371	20230718	141000	13160679300	49900	49900	49950	49850	798
372	20230718	140900	13120861350	49900	49900	49900	49850	872
373	20230718	140800	13077388700	49850	49850	49900	49850	755
374	20230718	140700	13039743600	49900	50000	50000	49850	602
375	20230718	140600	13009709300	49950	49800	50000	49750	3103
376	20230718	140500	12855024650	49800	49750	49800	49750	605
377	20230718	140400	12824924600	49750	49800	49800	49750	900
378	20230718	140300	12780134100	49750	49800	49800	49750	559
379	20230718	140200	12752322450	49750	49800	49800	49750	547
380	20230718	140100	12725107650	49800	49800	49800	49750	660
381	20230718	140000	12692267250	49750	49800	49850	49750	1156
382	20230718	135900	12634705050	49800	49800	49800	49750	798
383	20230718	135800	12594998750	49750	49800	49800	49700	2441
384	20230718	135700	12473489400	49750	49800	49800	49750	642
385	20230718	135600	12441548200	49750	49800	49800	49750	1362
386	20230718	135500	12373785950	49800	49800	49850	49750	1917
387	20230718	135400	12278324150	49850	49850	49900	49800	1521
388	20230718	135300	12202524750	49850	49850	49850	49800	1627
389	20230718	135200	12121460950	49800	49850	49900	49800	1394
390	20230718	135100	12052014400	49850	49850	49850	49800	1018
391	20230718	135000	12001309850	49800	49850	49850	49800	1151
392	20230718	134900	11943978700	49800	49850	49900	49800	1044
393	20230718	134800	11891966550	49800	49900	49900	49800	1570
394	20230718	134700	11813730050	49850	49900	49900	49800	888
395	20230718	134600	11769467650	49850	49900	49900	49850	721
396	20230718	134500	11733523850	49850	49900	49950	49850	888
397	20230718	134400	11689229750	49900	49850	49950	49850	1113
398	20230718	134300	11633677600	49850	49900	49950	49850	1095
399	20230718	134200	11579051700	49950	49900	49950	49850	1226
400	20230718	134100	11517915950	49850	49900	49950	49800	2062
401	20230718	134000	11415090200	49850	49850	49950	49800	2019
402	20230718	133900	11314429400	49850	49850	49900	49850	260
403	20230718	133800	11301467650	49850	49900	49900	49850	282
404	20230718	133700	11287409450	49850	49850	49900	49850	316
405	20230718	133600	11271654500	49850	49900	49950	49850	418
406	20230718	133500	11250807450	49900	49900	49950	49900	326
407	20230718	133400	11234538950	49900	49900	50000	49900	238
408	20230718	133300	11222661300	49900	49950	49950	49900	471
409	20230718	133200	11199153250	49950	49900	50000	49900	398
410	20230718	133100	11179272850	49900	49900	49950	49900	247
411	20230718	133000	11166946700	49900	49850	49950	49850	958
412	20230718	132900	11119179450	49850	49850	49900	49850	413
413	20230718	132800	11098588850	49850	49850	49900	49850	987
414	20230718	132700	11049380800	49900	49850	49900	49850	329
415	20230718	132600	11032976000	49850	49850	49900	49850	491
416	20230718	132500	11008497600	49850	49850	49900	49800	1431
417	20230718	132400	10937161050	49850	49850	49900	49850	287
418	20230718	132300	10922853250	49850	49850	49900	49850	411
419	20230718	132200	10902364000	49850	49850	49950	49850	943
420	20230718	132100	10855291400	49850	49850	49900	49850	684
421	20230718	132000	10821181400	49850	49850	49900	49850	234
422	20230718	131900	10809516300	49850	49850	49900	49850	285
423	20230718	131800	10795308450	49850	49900	49900	49850	490
424	20230718	131700	10770881100	49850	49850	49900	49850	362
425	20230718	131600	10752828950	49900	49850	49900	49850	656
426	20230718	131500	10720112500	49850	49850	49900	49850	184
427	20230718	131400	10710938850	49850	49900	49900	49850	338
428	20230718	131300	10694088600	49900	49850	49900	49850	411
429	20230718	131200	10673592400	49850	49850	49900	49850	434
430	20230718	131100	10651953700	49850	49850	49900	49850	203
431	20230718	131000	10641827300	49850	49950	49950	49850	629
432	20230718	130900	10610442750	49900	49900	49950	49900	265
433	20230718	130800	10597218850	49900	49950	49950	49900	345
434	20230718	130700	10580002900	49900	49900	49900	49850	773
435	20230718	130600	10541445900	49900	49900	49950	49850	626
436	20230718	130500	10510206650	49950	49850	49950	49850	436
437	20230718	130400	10488458050	49850	49850	49900	49850	185
438	20230718	130300	10479230150	49850	49850	49950	49850	503
439	20230718	130200	10454149750	49850	49950	49950	49850	614
440	20230718	130100	10423518650	49950	49900	49950	49900	265
441	20230718	130000	10410295000	49900	49850	49950	49850	600
442	20230718	125900	10380371350	49850	49850	49900	49850	188
443	20230718	125800	10370999350	49850	49850	49900	49850	442
444	20230718	125700	10348962450	49850	49850	49900	49850	319
445	20230718	125600	10333060100	49850	49900	49900	49850	855
446	20230718	125500	10290410500	49850	49850	49900	49850	326
447	20230718	125400	10274159200	49850	49850	49900	49850	595
448	20230718	125300	10244496800	49850	49850	49900	49850	222
449	20230718	125200	10233429600	49900	49900	49950	49850	363
450	20230718	125100	10215327200	49850	49900	49950	49850	496
451	20230718	125000	10190591400	49850	49900	49900	49850	527
452	20230718	124900	10164319000	49850	49850	49950	49850	958
453	20230718	124800	10116518300	49850	49850	49900	49800	523
454	20230718	124700	10090449050	49850	49850	49900	49850	357
455	20230718	124600	10072652250	49850	49900	49900	49800	317
456	20230718	124500	10056852300	49850	49850	49900	49850	349
457	20230718	124400	10039454600	49850	49850	49900	49850	646
458	20230718	124300	10007249800	49900	49850	49900	49850	388
459	20230718	124200	9987900850	49850	49850	49900	49850	365
460	20230718	124100	9969701100	49850	49850	49900	49850	678
461	20230718	124000	9935890350	49850	49900	49900	49850	511
462	20230718	123900	9910415200	49850	49850	49850	49800	818
463	20230718	123800	9869643950	49850	49850	49850	49800	708
464	20230718	123700	9834370400	49800	49800	49850	49800	544
465	20230718	123600	9807273150	49800	49850	49850	49800	399
466	20230718	123500	9787397000	49850	49800	49850	49800	328
467	20230718	123400	9771057300	49850	49800	49850	49800	703
468	20230718	123300	9736038200	49800	49850	49900	49800	843
469	20230718	123200	9694027400	49850	49850	49850	49800	835
470	20230718	123100	9652408350	49850	49850	49850	49800	825
471	20230718	123000	9611293450	49850	49850	49900	49850	589
472	20230718	122900	9581931100	49850	49850	49900	49850	474
473	20230718	122800	9558300700	49850	49850	49900	49850	95
474	20230718	122700	9553562500	49850	49850	49900	49850	2122
475	20230718	122600	9447775450	49850	49900	49950	49850	2364
476	20230718	122500	9329893900	49950	49950	49950	49900	343
477	20230718	122400	9312777900	49950	49950	49950	49900	424
478	20230718	122300	9291619150	49900	49950	49950	49900	443
479	20230718	122200	9269509550	49900	49900	50000	49900	373
480	20230718	122100	9250889350	49900	49900	50000	49900	464
481	20230718	122000	9227729700	49950	49950	50000	49900	387
482	20230718	121900	9208414850	49900	49950	50000	49900	529
483	20230718	121800	9181995400	49950	49950	49950	49900	370
484	20230718	121700	9163531600	49900	49900	49950	49900	346
485	20230718	121600	9146263050	49900	49950	50000	49900	365
486	20230718	121500	9128043000	49950	49950	50000	49900	533
487	20230718	121400	9101426350	49950	49900	50000	49900	511
488	20230718	121300	9075909900	49950	50000	50000	49900	459
489	20230718	121200	9052995850	49950	49950	50000	49900	621
490	20230718	121100	9021992850	49900	49900	49950	49900	539
491	20230718	121000	8995089700	49900	50000	50000	49900	357
492	20230718	120900	8977265900	49900	49950	50000	49900	527
493	20230718	120800	8950942550	49950	49950	50000	49950	528
494	20230718	120700	8924567900	50000	49950	50000	49950	454
495	20230718	120600	8901885400	49950	49950	50100	49950	319
496	20230718	120500	8885948150	49950	49950	50100	49950	562
497	20230718	120400	8857860150	49950	50000	50100	49950	490
498	20230718	120300	8833362450	50000	50000	50100	49950	403
499	20230718	120200	8813211950	50000	50000	50100	49950	408
500	20230718	120100	8792817600	50000	49950	50000	49950	807
501	20230718	120000	8752477750	49950	49950	50000	49950	540
502	20230718	115900	8725491600	49950	50000	50000	49950	361
503	20230718	115800	8707454950	49950	50000	50000	49950	775
504	20230718	115700	8668728550	50000	50000	50100	49950	566
505	20230718	115600	8640433800	50000	50000	50100	49950	385
506	20230718	115500	8621183700	50000	50000	50100	49950	251
507	20230718	115400	8608635800	50000	49950	50100	49950	669
508	20230718	115300	8575210600	49950	50000	50000	49950	629
509	20230718	115200	8543771850	50000	50000	50100	49950	259
510	20230718	115100	8530821400	50000	50000	50000	49950	545
511	20230718	115000	8503587550	50000	50000	50100	50000	444
512	20230718	114900	8481386450	49950	50000	50000	49950	974
513	20230718	114800	8432707950	50000	50100	50100	50000	319
514	20230718	114700	8416757050	50000	50000	50100	50000	424
515	20230718	114600	8395555950	50000	50100	50100	50000	232
516	20230718	114500	8383955350	50000	50000	50100	50000	547
517	20230718	114400	8356598650	49950	50100	50100	49950	217
518	20230718	114300	8345747950	50100	50100	50100	50000	501
519	20230718	114200	8320694950	50000	50000	50200	49950	3096
520	20230718	114100	8165596450	49950	50000	50100	49950	583
521	20230718	114000	8136445600	50000	50000	50100	50000	433
522	20230718	113900	8114793900	50000	50000	50100	50000	575
523	20230718	113800	8086043500	50000	50000	50100	50000	361
524	20230718	113700	8067989500	50000	50000	50100	50000	551
525	20230718	113600	8040439200	50000	50000	50100	50000	431
526	20230718	113500	8018885300	50100	50000	50100	50000	401
527	20230718	113400	7998833800	50000	50000	50100	50000	270
528	20230718	113300	7985331600	50100	50000	50100	50000	775
529	20230718	113200	7946574200	50000	50000	50100	50000	419
530	20230718	113100	7925623300	50000	50100	50100	50000	1499
531	20230718	113000	7850567300	50000	50000	50100	49950	171
532	20230718	112900	7842016350	50000	50000	50000	49950	863
533	20230718	112800	7798875650	50000	50000	50100	50000	291
534	20230718	112700	7784323850	50000	50000	50000	50000	414
535	20230718	112600	7763623850	50000	50000	50100	50000	262
536	20230718	112500	7750522250	50000	49950	50000	49950	680
537	20230718	112400	7716535500	50000	50000	50100	49950	270
538	20230718	112300	7703036050	50000	49950	50100	49950	382
539	20230718	112200	7683943200	49950	49950	50000	49950	499
540	20230718	112100	7659011900	50000	49950	50000	49900	778
541	20230718	112000	7620150000	49950	50000	50000	49950	36
542	20230718	111900	7618351300	50000	49900	50000	49900	740
543	20230718	111800	7581377650	49950	49900	50000	49900	819
544	20230718	111700	7540476500	49950	49950	50000	49900	564
545	20230718	111600	7512303150	49950	49900	50000	49900	377
546	20230718	111500	7493471600	49900	50000	50000	49900	515
547	20230718	111400	7467747650	49950	50000	50000	49950	523
548	20230718	111300	7441602650	50000	49950	50100	49950	281
549	20230718	111200	7427551150	49950	50000	50000	49950	433
550	20230718	111100	7405905150	50000	49950	50000	49950	611
551	20230718	111000	7375360100	49950	50000	50100	49950	620
552	20230718	110900	7344364200	49950	50000	50000	49950	771
553	20230718	110800	7305819050	50000	50000	50100	50000	553
554	20230718	110700	7278168950	50000	50000	50000	49950	627
555	20230718	110600	7246826750	50000	50000	50000	49950	593
556	20230718	110500	7217184750	49950	50000	50000	49950	517
557	20230718	110400	7191353150	50000	49950	50000	49950	767
558	20230718	110300	7153006300	50000	49950	50000	49950	577
559	20230718	110200	7124160450	49950	50000	50000	49950	467
560	20230718	110100	7100830050	50000	49950	50000	49950	651
561	20230718	110000	7068297750	49950	50000	50100	49950	593
562	20230718	105900	7038650900	50000	50000	50000	49950	145
563	20230718	105800	7031401050	49950	50000	50100	49950	516
564	20230718	105700	7005613350	50000	50000	50100	50000	755
565	20230718	105600	6967863250	50000	50000	50100	49950	407
566	20230718	105500	6947513300	49950	49950	50000	49950	775
567	20230718	105400	6908773250	49950	50000	50000	49950	477
568	20230718	105300	6884936600	50000	49950	50000	49950	363
569	20230718	105200	6866799800	50000	49950	50000	49950	1284
570	20230718	105100	6802629500	49950	50000	50000	49950	144
571	20230718	105000	6795430150	50000	50000	50100	49950	690
572	20230718	104900	6760929400	50000	50000	50000	49950	416
573	20230718	104800	6740131000	50000	50000	50100	49950	514
574	20230718	104700	6714428150	49950	49950	50000	49950	357
575	20230718	104600	6696585200	50000	50000	50000	49950	707
576	20230718	104500	6661257200	50000	50000	50000	50000	398
577	20230718	104400	6641357200	50000	50000	50100	49950	1619
578	20230718	104300	6560397250	50000	50000	50100	50000	502
579	20230718	104200	6535294050	50100	50000	50100	50000	526
580	20230718	104100	6508991150	50000	50000	50100	50000	388
581	20230718	104000	6489588850	50000	50100	50100	50000	980
582	20230718	103900	6440527350	50100	50100	50200	50100	411
583	20230718	103800	6419934050	50100	50200	50200	50100	1039
584	20230718	103700	6367827350	50100	50100	50200	50100	912
585	20230718	103600	6322125650	50100	50200	50200	50000	587
586	20230718	103500	6292709450	50200	50200	50200	50100	937
587	20230718	103400	6245682850	50200	50100	50200	50100	797
588	20230718	103300	6205704250	50100	50100	50200	50100	499
589	20230718	103200	6180703150	50100	50100	50100	50100	697
590	20230718	103100	6145783450	50200	50100	50200	50100	474
591	20230718	103000	6122006450	50100	50300	50300	50100	690
592	20230718	102900	6087412950	50200	50200	50300	50100	747
593	20230718	102800	6049928850	50200	50200	50300	50200	458
594	20230718	102700	6026936850	50200	50100	50200	50100	792
595	20230718	102600	5987214450	50100	50200	50200	50100	900
596	20230718	102500	5942083350	50200	50300	50400	50200	1169
597	20230718	102400	5883284050	50300	50100	50300	50000	1171
598	20230718	102300	5824499250	50000	49850	50100	49850	1994
599	20230718	102200	5724729400	49850	49900	49900	49850	685
600	20230718	102100	5690579500	49900	49900	49900	49850	1172
601	20230718	102000	5632138300	49900	49900	49950	49900	1632
602	20230718	101900	5550701300	49900	49900	49950	49900	1600
603	20230718	101800	5470857350	49900	49900	49950	49900	1682
604	20230718	101700	5386924400	49900	49950	50000	49900	1710
605	20230718	101600	5301560000	49950	49950	50100	49950	1650
606	20230718	101500	5219088400	49950	50000	50000	49950	1468
607	20230718	101400	5145732600	50000	50000	50100	49950	1758
608	20230718	101300	5057836850	50000	50000	50100	50000	2326
609	20230718	101200	4941434650	49950	50000	50100	49950	1815
610	20230718	101100	4850703450	50000	50000	50100	49950	1667
611	20230718	101000	4767364650	49950	50100	50100	49950	2518
612	20230718	100900	4641333700	50000	50000	50100	50000	329
613	20230718	100800	4624883300	50000	50000	50100	50000	569
614	20230718	100700	4596432900	50100	50000	50100	50000	957
615	20230718	100600	4548582100	50000	50000	50100	50000	269
616	20230718	100500	4535131700	50000	50000	50100	50000	562
617	20230718	100400	4507030200	50000	50000	50100	50000	598
618	20230718	100300	4477129800	50000	50000	50100	50000	548
619	20230718	100200	4449727300	50000	50000	50100	50000	345
620	20230718	100100	4432476900	50000	50000	50100	49950	1950
621	20230718	100000	4335003600	50000	50000	50100	50000	1243
622	20230718	095900	4272813000	50000	50000	50100	50000	458
623	20230718	095800	4249912100	50000	50000	50100	50000	370
624	20230718	095700	4231411700	50000	49950	50100	49950	922
625	20230718	095600	4185316750	49950	50000	50000	49900	1025
626	20230718	095500	4134119300	49950	50000	50000	49950	972
627	20230718	095400	4085541200	50000	49950	50000	49950	568
628	20230718	095300	4057150250	49950	50000	50100	49950	482
629	20230718	095200	4033057250	50000	49950	50000	49950	505
630	20230718	095100	4007824400	49950	50000	50000	49950	1821
631	20230718	095000	3916813050	50000	50100	50100	50000	596
632	20230718	094900	3886990950	50100	50100	50200	50100	330
633	20230718	094800	3870457550	50100	50100	50300	50100	695
634	20230718	094700	3835616450	50200	50000	50300	50000	1469
635	20230718	094600	3761981550	50000	50000	50100	50000	556
636	20230718	094500	3734180150	50000	50100	50200	50000	563
637	20230718	094400	3705977050	50200	49950	50200	49950	1350
638	20230718	094300	3638362000	49950	50000	50000	49950	1212
639	20230718	094200	3577777500	50000	50000	50100	50000	645
640	20230718	094100	3545526800	50000	50100	50100	50000	1159
641	20230718	094000	3487506300	50100	50100	50100	50100	489
642	20230718	093900	3463007400	50100	50100	50100	50000	1892
643	20230718	093800	3368296600	50100	50100	50100	50100	262
644	20230718	093700	3355170400	50100	50100	50200	50000	1829
645	20230718	093600	3263474300	50000	50000	50100	50000	1514
646	20230718	093500	3187772200	50000	50000	50100	50000	1538
647	20230718	093400	3110833100	50000	50000	50100	50000	918
648	20230718	093300	3064921600	50000	50100	50200	50000	2043
649	20230718	093200	2962564600	50100	50200	50300	50100	849
650	20230718	093100	2919997600	50100	50200	50200	50100	926
651	20230718	093000	2873559100	50200	50200	50400	50200	607
652	20230718	092900	2843038800	50300	50100	50300	50100	1702
653	20230718	092800	2757537800	50100	50300	50400	50000	7022
654	20230718	092700	2405141200	50300	50400	50400	50300	1100
655	20230718	092600	2349726000	50400	50500	50500	50400	1763
656	20230718	092500	2260729000	50600	50600	50700	50500	1352
657	20230718	092400	2192341600	50600	50700	50700	50600	315
658	20230718	092300	2176401400	50700	50600	50700	50600	1383
659	20230718	092200	2106314700	50600	50400	50700	50400	497
660	20230718	092100	2081189100	50400	50700	50800	50400	1700
661	20230718	092000	1995161300	50800	50600	50800	50600	777
662	20230718	091900	1955780400	50600	50600	50800	50500	1190
663	20230718	091800	1895552500	50500	50500	50500	50400	766
664	20230718	091700	1856904000	50400	50400	50500	50300	666
665	20230718	091600	1823365300	50300	50400	50500	50300	839
666	20230718	091500	1781087400	50400	50500	50500	50200	594
667	20230718	091400	1751166200	50400	50500	50500	50400	732
668	20230718	091300	1714267200	50400	50400	50500	50200	1443
669	20230718	091200	1641650100	50400	50200	50400	50200	663
670	20230718	091100	1608330500	50200	50100	50200	50000	2898
671	20230718	091000	1463299600	50000	50000	50200	50000	1999
672	20230718	090900	1363209600	50000	50100	50200	50000	1827
673	20230718	090800	1271725900	50200	50100	50400	50000	3688
674	20230718	090700	1086813900	50200	50200	50200	50100	2519
675	20230718	090600	960555300	50200	50400	50500	50100	5209
676	20230718	090500	699045500	50400	50300	50500	50300	1511
677	20230718	090400	622857700	50300	50300	50400	50300	2148
678	20230718	090300	514739700	50300	50600	50600	50200	3157
679	20230718	090200	355489100	50400	50700	50700	50400	2876
680	20230718	090100	210022500	50800	50800	50900	50600	1939
681	20230718	090000	111554000	50800	51000	51100	50800	2187