KissMeData/039130/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191100	2986162000	50200	50200	50200	50200	2424
3	20230721	191000	2986162000	50200	50200	50200	50200	0
4	20230721	190900	2986162000	50200	50200	50200	50200	0
5	20230721	190800	2986162000	50200	50200	50200	50200	0
6	20230721	190700	2986162000	50200	50200	50200	50200	0
7	20230721	190600	2986162000	50200	50200	50200	50200	0
8	20230721	190500	2986162000	50200	50200	50200	50200	0
9	20230721	190400	2986162000	50200	50200	50200	50200	0
10	20230721	190300	2986162000	50200	50200	50200	50200	0
11	20230721	190200	2986162000	50200	50200	50200	50200	0
12	20230721	190100	2986162000	50200	50200	50200	50200	0
13	20230721	190000	2986162000	50200	50200	50200	50200	0
14	20230721	185900	2986162000	50200	50200	50200	50200	0
15	20230721	185800	2986162000	50200	50200	50200	50200	0
16	20230721	185700	2986162000	50200	50200	50200	50200	0
17	20230721	185600	2986162000	50200	50200	50200	50200	0
18	20230721	185500	2986162000	50200	50200	50200	50200	0
19	20230721	185400	2986162000	50200	50200	50200	50200	0
20	20230721	185300	2986162000	50200	50200	50200	50200	0
21	20230721	185200	2986162000	50200	50200	50200	50200	0
22	20230721	185100	2986162000	50200	50200	50200	50200	0
23	20230721	185000	2986162000	50200	50200	50200	50200	0
24	20230721	184900	2986162000	50200	50200	50200	50200	0
25	20230721	184800	2986162000	50200	50200	50200	50200	0
26	20230721	184700	2986162000	50200	50200	50200	50200	0
27	20230721	184600	2986162000	50200	50200	50200	50200	0
28	20230721	184500	2986162000	50200	50200	50200	50200	0
29	20230721	184400	2986162000	50200	50200	50200	50200	0
30	20230721	184300	2986162000	50200	50200	50200	50200	0
31	20230721	184200	2986162000	50200	50200	50200	50200	0
32	20230721	184100	2986162000	50200	50200	50200	50200	2424
33	20230721	184000	2986162000	50200	50200	50200	50200	0
34	20230721	183900	2986162000	50200	50200	50200	50200	0
35	20230721	183800	2986162000	50200	50200	50200	50200	0
36	20230721	183700	2986162000	50200	50200	50200	50200	0
37	20230721	183600	2986162000	50200	50200	50200	50200	0
38	20230721	183500	2986162000	50200	50200	50200	50200	0
39	20230721	183400	2986162000	50200	50200	50200	50200	0
40	20230721	183300	2986162000	50200	50200	50200	50200	0
41	20230721	183200	2986162000	50200	50200	50200	50200	0
42	20230721	183100	2986162000	50200	50200	50200	50200	0
43	20230721	183000	2986162000	50200	50200	50200	50200	0
44	20230721	182900	2986162000	50200	50200	50200	50200	0
45	20230721	182800	2986162000	50200	50200	50200	50200	0
46	20230721	182700	2986162000	50200	50200	50200	50200	0
47	20230721	182600	2986162000	50200	50200	50200	50200	0
48	20230721	182500	2986162000	50200	50200	50200	50200	0
49	20230721	182400	2986162000	50200	50200	50200	50200	0
50	20230721	182300	2986162000	50200	50200	50200	50200	0
51	20230721	182200	2986162000	50200	50200	50200	50200	0
52	20230721	182100	2986162000	50200	50200	50200	50200	0
53	20230721	182000	2986162000	50200	50200	50200	50200	0
54	20230721	181900	2986162000	50200	50200	50200	50200	0
55	20230721	181800	2986162000	50200	50200	50200	50200	0
56	20230721	181700	2986162000	50200	50200	50200	50200	0
57	20230721	181600	2986162000	50200	50200	50200	50200	0
58	20230721	181500	2986162000	50200	50200	50200	50200	0
59	20230721	181400	2986162000	50200	50200	50200	50200	0
60	20230721	181300	2986162000	50200	50200	50200	50200	0
61	20230721	181200	2986162000	50200	50200	50200	50200	0
62	20230721	181100	2986162000	50200	50200	50200	50200	2424
63	20230721	181000	2986162000	50200	50200	50200	50200	0
64	20230721	180900	2986162000	50200	50200	50200	50200	0
65	20230721	180800	2986162000	50200	50200	50200	50200	0
66	20230721	180700	2986162000	50200	50200	50200	50200	0
67	20230721	180600	2986162000	50200	50200	50200	50200	0
68	20230721	180500	2986162000	50200	50200	50200	50200	0
69	20230721	180400	2986162000	50200	50200	50200	50200	0
70	20230721	180300	2986162000	50200	50200	50200	50200	0
71	20230721	180200	2986162000	50200	50200	50200	50200	0
72	20230721	180100	2986162000	50200	50200	50200	50200	0
73	20230721	180000	2986162000	50200	50200	50200	50200	0
74	20230721	175900	2986162000	50200	50200	50200	50200	0
75	20230721	175800	2986162000	50200	50200	50200	50200	0
76	20230721	175700	2986162000	50200	50200	50200	50200	0
77	20230721	175600	2986162000	50200	50200	50200	50200	0
78	20230721	175500	2986162000	50200	50200	50200	50200	0
79	20230721	175400	2986162000	50200	50200	50200	50200	0
80	20230721	175300	2986162000	50200	50200	50200	50200	0
81	20230721	175200	2986162000	50200	50200	50200	50200	0
82	20230721	175100	2986162000	50200	50200	50200	50200	0
83	20230721	175000	2986162000	50200	50200	50200	50200	0
84	20230721	174900	2986162000	50200	50200	50200	50200	0
85	20230721	174800	2986162000	50200	50200	50200	50200	0
86	20230721	174700	2986162000	50200	50200	50200	50200	0
87	20230721	174600	2986162000	50200	50200	50200	50200	0
88	20230721	174500	2986162000	50200	50200	50200	50200	0
89	20230721	174400	2986162000	50200	50200	50200	50200	0
90	20230721	174300	2986162000	50200	50200	50200	50200	0
91	20230721	174200	2986162000	50200	50200	50200	50200	0
92	20230721	174100	2986162000	50200	50200	50200	50200	2424
93	20230721	174000	2986162000	50200	50200	50200	50200	0
94	20230721	173900	2986162000	50200	50200	50200	50200	0
95	20230721	173800	2986162000	50200	50200	50200	50200	0
96	20230721	173700	2986162000	50200	50200	50200	50200	0
97	20230721	173600	2986162000	50200	50200	50200	50200	0
98	20230721	173500	2986162000	50200	50200	50200	50200	0
99	20230721	173400	2986162000	50200	50200	50200	50200	0
100	20230721	173300	2986162000	50200	50200	50200	50200	0
101	20230721	173200	2986162000	50200	50200	50200	50200	0
102	20230721	173100	2986162000	50200	50200	50200	50200	0
103	20230721	173000	2986162000	50200	50200	50200	50200	0
104	20230721	172900	2986162000	50200	50200	50200	50200	0
105	20230721	172800	2986162000	50200	50200	50200	50200	0
106	20230721	172700	2986162000	50200	50200	50200	50200	0
107	20230721	172600	2986162000	50200	50200	50200	50200	0
108	20230721	172500	2986162000	50200	50200	50200	50200	0
109	20230721	172400	2986162000	50200	50200	50200	50200	0
110	20230721	172300	2986162000	50200	50200	50200	50200	0
111	20230721	172200	2986162000	50200	50200	50200	50200	0
112	20230721	172100	2986162000	50200	50200	50200	50200	0
113	20230721	172000	2986162000	50200	50200	50200	50200	0
114	20230721	171900	2986162000	50200	50200	50200	50200	0
115	20230721	171800	2986162000	50200	50200	50200	50200	0
116	20230721	171700	2986162000	50200	50200	50200	50200	0
117	20230721	171600	2986162000	50200	50200	50200	50200	0
118	20230721	171500	2986162000	50200	50200	50200	50200	0
119	20230721	171400	2986162000	50200	50200	50200	50200	0
120	20230721	171300	2986162000	50200	50200	50200	50200	0
121	20230721	171200	2986162000	50200	50200	50200	50200	0
122	20230721	171100	2986162000	50200	50200	50200	50200	2424
123	20230721	171000	2986162000	50200	50200	50200	50200	0
124	20230721	170900	2986162000	50200	50200	50200	50200	0
125	20230721	170800	2986162000	50200	50200	50200	50200	0
126	20230721	170700	2986162000	50200	50200	50200	50200	0
127	20230721	170600	2986162000	50200	50200	50200	50200	0
128	20230721	170500	2986162000	50200	50200	50200	50200	0
129	20230721	170400	2986162000	50200	50200	50200	50200	0
130	20230721	170300	2986162000	50200	50200	50200	50200	0
131	20230721	170200	2986162000	50200	50200	50200	50200	0
132	20230721	170100	2986162000	50200	50200	50200	50200	0
133	20230721	170000	2986162000	50200	50200	50200	50200	0
134	20230721	165900	2986162000	50200	50200	50200	50200	0
135	20230721	165800	2986162000	50200	50200	50200	50200	0
136	20230721	165700	2986162000	50200	50200	50200	50200	0
137	20230721	165600	2986162000	50200	50200	50200	50200	0
138	20230721	165500	2986162000	50200	50200	50200	50200	0
139	20230721	165400	2986162000	50200	50200	50200	50200	0
140	20230721	165300	2986162000	50200	50200	50200	50200	0
141	20230721	165200	2986162000	50200	50200	50200	50200	0
142	20230721	165100	2986162000	50200	50200	50200	50200	0
143	20230721	165000	2986162000	50200	50200	50200	50200	0
144	20230721	164900	2986162000	50200	50200	50200	50200	0
145	20230721	164800	2986162000	50200	50200	50200	50200	0
146	20230721	164700	2986162000	50200	50200	50200	50200	0
147	20230721	164600	2986162000	50200	50200	50200	50200	0
148	20230721	164500	2986162000	50200	50200	50200	50200	0
149	20230721	164400	2986162000	50200	50200	50200	50200	0
150	20230721	164300	2986162000	50200	50200	50200	50200	0
151	20230721	164200	2986162000	50200	50200	50200	50200	0
152	20230721	164100	2986162000	50200	50200	50200	50200	2424
153	20230721	164000	2986162000	50200	50200	50200	50200	0
154	20230721	163900	2986162000	50200	50200	50200	50200	0
155	20230721	163800	2986162000	50200	50200	50200	50200	0
156	20230721	163700	2986162000	50200	50200	50200	50200	0
157	20230721	163600	2986162000	50200	50200	50200	50200	0
158	20230721	163500	2986162000	50200	50200	50200	50200	0
159	20230721	163400	2986162000	50200	50200	50200	50200	0
160	20230721	163300	2986162000	50200	50200	50200	50200	0
161	20230721	163200	2986162000	50200	50200	50200	50200	0
162	20230721	163100	2986162000	50200	50200	50200	50200	0
163	20230721	163000	2986162000	50200	50200	50200	50200	0
164	20230721	162900	2986162000	50200	50200	50200	50200	0
165	20230721	162800	2986162000	50200	50200	50200	50200	0
166	20230721	162700	2986162000	50200	50200	50200	50200	0
167	20230721	162600	2986162000	50200	50200	50200	50200	0
168	20230721	162500	2986162000	50200	50200	50200	50200	0
169	20230721	162400	2986162000	50200	50200	50200	50200	0
170	20230721	162300	2986162000	50200	50200	50200	50200	0
171	20230721	162200	2986162000	50200	50200	50200	50200	0
172	20230721	162100	2986162000	50200	50200	50200	50200	0
173	20230721	162000	2986162000	50200	50200	50200	50200	0
174	20230721	161900	2986162000	50200	50200	50200	50200	0
175	20230721	161800	2986162000	50200	50200	50200	50200	0
176	20230721	161700	2986162000	50200	50200	50200	50200	0
177	20230721	161600	2986162000	50200	50200	50200	50200	0
178	20230721	161500	2986162000	50200	50200	50200	50200	0
179	20230721	161400	2986162000	50200	50200	50200	50200	0
180	20230721	161300	2986162000	50200	50200	50200	50200	0
181	20230721	161200	2986162000	50200	50200	50200	50200	0
182	20230721	161100	2986162000	50200	50200	50200	50200	2424
183	20230721	161000	2986162000	50200	50200	50200	50200	0
184	20230721	160900	2986162000	50200	50200	50200	50200	0
185	20230721	160800	2986162000	50200	50200	50200	50200	0
186	20230721	160700	2986162000	50200	50200	50200	50200	0
187	20230721	160600	2986162000	50200	50200	50200	50200	0
188	20230721	160500	2986162000	50200	50200	50200	50200	0
189	20230721	160400	2986162000	50200	50200	50200	50200	0
190	20230721	160300	2986162000	50200	50200	50200	50200	0
191	20230721	160200	2986162000	50200	50200	50200	50200	0
192	20230721	160100	2986162000	50200	50200	50200	50200	0
193	20230721	160000	2986162000	50200	50200	50200	50200	0
194	20230721	155900	2986162000	50200	50200	50200	50200	0
195	20230721	155800	2986162000	50200	50200	50200	50200	0
196	20230721	155700	2986162000	50200	50200	50200	50200	0
197	20230721	155600	2986162000	50200	50200	50200	50200	0
198	20230721	155500	2986162000	50200	50200	50200	50200	0
199	20230721	155400	2986162000	50200	50200	50200	50200	0
200	20230721	155300	2986162000	50200	50200	50200	50200	0
201	20230721	155200	2986162000	50200	50200	50200	50200	0
202	20230721	155100	2986162000	50200	50200	50200	50200	0
203	20230721	155000	2986162000	50200	50200	50200	50200	0
204	20230721	154900	2986162000	50200	50200	50200	50200	0
205	20230721	154800	2986162000	50200	50200	50200	50200	0
206	20230721	154700	2986162000	50200	50200	50200	50200	0
207	20230721	154600	2986162000	50200	50200	50200	50200	0
208	20230721	154500	2986162000	50200	50200	50200	50200	0
209	20230721	154400	2986162000	50200	50200	50200	50200	0
210	20230721	154300	2986162000	50200	50200	50200	50200	0
211	20230721	154200	2986162000	50200	50200	50200	50200	0
212	20230721	154100	2986162000	50200	50200	50200	50200	2424
213	20230721	154000	2986162000	50200	50200	50200	50200	0
214	20230721	153900	2986162000	50200	50200	50200	50200	0
215	20230721	153800	2986162000	50200	50200	50200	50200	0
216	20230721	153700	2986162000	50200	50200	50200	50200	0
217	20230721	153600	2986162000	50200	50200	50200	50200	0
218	20230721	153500	2986162000	50200	50200	50200	50200	0
219	20230721	153400	2986162000	50200	50200	50200	50200	0
220	20230721	153300	2986162000	50200	50200	50200	50200	0
221	20230721	153200	2986162000	50200	50200	50200	50200	0
222	20230721	153100	2986162000	50200	50200	50200	50200	0
223	20230721	153000	2986162000	50200	50200	50200	50200	2424
224	20230721	152900	2864477200	50200	50200	50200	50200	0
225	20230721	152800	2864477200	50200	50200	50200	50200	0
226	20230721	152700	2864477200	50200	50200	50200	50200	0
227	20230721	152600	2864477200	50200	50200	50200	50200	0
228	20230721	152500	2864477200	50200	50200	50200	50200	0
229	20230721	152400	2864477200	50200	50200	50200	50200	0
230	20230721	152300	2864477200	50200	50200	50200	50200	0
231	20230721	152200	2864477200	50200	50200	50200	50200	0
232	20230721	152100	2864477200	50200	50200	50200	50200	0
233	20230721	152000	2864477200	50200	50200	50200	50200	0
234	20230721	151900	2864477200	50200	50200	50200	50100	331
235	20230721	151800	2847869600	50200	50200	50200	50200	46
236	20230721	151700	2845560400	50200	50100	50200	50100	109
237	20230721	151600	2840094400	50100	50200	50200	50100	75
238	20230721	151500	2836329500	50100	50200	50200	50100	39
239	20230721	151400	2834374700	50100	50100	50200	50000	2453
240	20230721	151300	2711475100	50100	50000	50100	50000	231
241	20230721	151200	2699921300	50000	50000	50100	50000	87
242	20230721	151100	2695566300	50100	50000	50100	50000	46
243	20230721	151000	2693265700	50100	50000	50100	50000	42
244	20230721	150900	2691162100	50100	50100	50100	50100	1
245	20230721	150800	2691112000	50100	50000	50100	50000	25
246	20230721	150700	2689861500	50000	50000	50100	50000	53
247	20230721	150600	2687209500	50100	50000	50100	50000	19
248	20230721	150500	2686258800	50100	50100	50100	50100	12
249	20230721	150400	2685657600	50100	50100	50100	50100	17
250	20230721	150300	2684805900	50000	50000	50000	50000	11
251	20230721	150200	2684255900	50000	50000	50000	50000	1
252	20230721	150100	2684205900	50000	50100	50100	50000	35
253	20230721	150000	2682455400	50000	50100	50100	50000	114
254	20230721	145900	2676754000	50000	50000	50100	50000	110
255	20230721	145800	2671251400	50000	50000	50000	50000	16
256	20230721	145700	2670451400	50000	50100	50100	50000	123
257	20230721	145600	2664300400	50100	50100	50100	50000	38
258	20230721	145500	2662399300	50100	50000	50100	50000	21
259	20230721	145400	2661348600	50100	50100	50100	50000	11
260	20230721	145300	2660797600	50000	50100	50100	50000	36
261	20230721	145200	2658996600	50100	50000	50100	50000	10
262	20230721	145100	2658496100	50000	50100	50100	50000	10
263	20230721	145000	2657995600	50000	50000	50100	50000	73
264	20230721	144900	2654345500	50000	50100	50100	50000	29
265	20230721	144800	2652895000	50000	50100	50100	50000	12
266	20230721	144700	2652294000	50100	50100	50100	50100	14
267	20230721	144600	2651592600	50100	50000	50100	50000	12
268	20230721	144500	2650992500	50100	50000	50100	50000	7
269	20230721	144400	2650641900	50100	50100	50100	50000	275
270	20230721	144300	2636890400	50100	50100	50100	50000	36
271	20230721	144200	2635089300	50100	50000	50100	50000	23
272	20230721	144100	2633939200	50100	50000	50100	50000	96
273	20230721	144000	2629138700	50000	50000	50100	50000	59
274	20230721	143900	2626188200	50000	50100	50100	50000	17
275	20230721	143800	2625337100	50000	50000	50000	50000	174
276	20230721	143700	2616637100	50000	50100	50100	50000	46
277	20230721	143600	2614336100	50100	50100	50100	50100	5
278	20230721	143500	2614085600	50000	50100	50100	50000	52
279	20230721	143400	2611484600	50100	50000	50100	50000	12
280	20230721	143300	2610884000	50000	50000	50000	50000	0
281	20230721	143200	2610884000	50000	50000	50000	50000	26
282	20230721	143100	2609584000	50000	50100	50100	50000	9
283	20230721	143000	2609133500	50100	50100	50100	50100	6
284	20230721	142900	2608832900	50100	50100	50100	50100	15
285	20230721	142800	2608081400	50100	50100	50100	50000	116
286	20230721	142700	2602280200	50100	50100	50100	50100	5
287	20230721	142600	2602029700	50100	50000	50100	50000	15
288	20230721	142500	2601279200	50100	50000	50100	50000	11
289	20230721	142400	2600728700	50100	50100	50100	50100	15
290	20230721	142300	2599977200	50000	50000	50000	50000	39
291	20230721	142200	2598027200	50000	50100	50100	50000	30
292	20230721	142100	2596526700	50000	50000	50100	50000	56
293	20230721	142000	2593726200	50000	50100	50100	50000	12
294	20230721	141900	2593125100	50100	50000	50100	50000	29
295	20230721	141800	2591674600	50000	50000	50100	50000	172
296	20230721	141700	2583074000	50000	50100	50100	50000	128
297	20230721	141600	2576673300	50000	50100	50100	50000	23
298	20230721	141500	2575521500	50100	50000	50100	50000	50
299	20230721	141400	2573020200	50000	50100	50100	50000	40
300	20230721	141300	2571016600	50100	50200	50200	50100	8
301	20230721	141200	2570615400	50100	50100	50100	50100	81
302	20230721	141100	2566557300	50100	50100	50100	50100	78
303	20230721	141000	2562649500	50100	50200	50200	50100	12
304	20230721	140900	2562047700	50200	50200	50200	50100	39
305	20230721	140800	2560092800	50100	50100	50100	50100	60
306	20230721	140700	2557086800	50100	50100	50200	50100	203
307	20230721	140600	2546915900	50100	50100	50200	50100	66
308	20230721	140500	2543608800	50200	50200	50200	50100	76
309	20230721	140400	2539796900	50100	50100	50200	50100	33
310	20230721	140300	2538143100	50100	50200	50200	50100	37
311	20230721	140200	2536288400	50200	50100	50200	50100	13
312	20230721	140100	2535636300	50200	50200	50200	50200	15
313	20230721	140000	2534883300	50200	50200	50200	50100	44
314	20230721	135900	2532678100	50200	50200	50200	50100	25
315	20230721	135800	2531424600	50100	50200	50200	50100	16
316	20230721	135700	2530622400	50100	50100	50100	50100	40
317	20230721	135600	2528618400	50200	50100	50200	50100	22
318	20230721	135500	2527515600	50100	50100	50100	50100	10
319	20230721	135400	2527014600	50200	50200	50200	50100	103
320	20230721	135300	2521853200	50100	50100	50200	50100	86
321	20230721	135200	2517544100	50100	50100	50100	50100	100
322	20230721	135100	2512534100	50100	50100	50100	50100	52
323	20230721	135000	2509928900	50100	50200	50200	50100	97
324	20230721	134900	2505069100	50200	50300	50300	50200	390
325	20230721	134800	2485490600	50300	50300	50300	50300	6
326	20230721	134700	2485188800	50200	50300	50300	50200	72
327	20230721	134600	2481572300	50300	50300	50300	50300	26
328	20230721	134500	2480264500	50200	50300	50300	50200	135
329	20230721	134400	2473486800	50300	50300	50300	50200	54
330	20230721	134300	2470771000	50300	50300	50300	50300	39
331	20230721	134200	2468809300	50300	50300	50300	50300	30
332	20230721	134100	2467300300	50300	50300	50300	50200	36
333	20230721	134000	2465490000	50300	50300	50300	50300	5
334	20230721	133900	2465238500	50200	50200	50200	50200	56
335	20230721	133800	2462427300	50200	50100	50200	50100	250
336	20230721	133700	2449879100	50100	50200	50200	50100	164
337	20230721	133600	2441662200	50200	50200	50200	50100	221
338	20230721	133500	2430573000	50200	50200	50200	50100	32
339	20230721	133400	2428967000	50200	50200	50200	50200	53
340	20230721	133300	2426306400	50200	50200	50200	50200	71
341	20230721	133200	2422742200	50200	50200	50200	50100	46
342	20230721	133100	2420433500	50200	50200	50200	50200	26
343	20230721	133000	2419128300	50200	50200	50200	50200	88
344	20230721	132900	2414710700	50200	50200	50200	50100	31
345	20230721	132800	2413155000	50200	50200	50200	50200	31
346	20230721	132700	2411598800	50200	50100	50200	50100	388
347	20230721	132600	2392131700	50100	50100	50200	50100	822
348	20230721	132500	2350888400	50100	49850	50200	49850	5309
349	20230721	132400	2085663000	49850	49900	49900	49850	33
350	20230721	132300	2084017900	49850	49850	49900	49850	112
351	20230721	132200	2078429650	49850	49900	49900	49850	26
352	20230721	132100	2077133300	49900	49850	49900	49850	263
353	20230721	132000	2064022700	49850	49850	49900	49850	173
354	20230721	131900	2055390550	49850	49850	49850	49850	505
355	20230721	131800	2030216300	49850	49850	49850	49850	239
356	20230721	131700	2018302150	49850	49850	49850	49850	44
357	20230721	131600	2016108750	49900	49850	49900	49850	150
358	20230721	131500	2008623900	49850	49850	49850	49850	86
359	20230721	131400	2004336800	49900	49900	49900	49850	31
360	20230721	131300	2002790150	49850	49850	49900	49850	59
361	20230721	131200	1999848950	49900	49850	49900	49850	26
362	20230721	131100	1998551900	49850	49900	49900	49850	31
363	20230721	131000	1997005250	49900	49900	49900	49900	1
364	20230721	130900	1996955350	49900	49850	49900	49850	81
365	20230721	130800	1992916500	49900	49850	49900	49850	30
366	20230721	130700	1991419900	49900	49900	49900	49900	13
367	20230721	130600	1990771200	49900	49850	49900	49850	32
368	20230721	130500	1989174650	49900	49900	49900	49900	31
369	20230721	130400	1987627750	49900	49850	49900	49850	98
370	20230721	130300	1982741050	49850	49900	49900	49850	43
371	20230721	130200	1980596600	49900	49900	49900	49900	16
372	20230721	130100	1979798200	49900	49850	49900	49850	38
373	20230721	130000	1977903300	49900	49900	49900	49850	26
374	20230721	125900	1976606150	49850	49900	49900	49850	40
375	20230721	125800	1974610900	49900	49900	49900	49850	114
376	20230721	125700	1968927450	49850	49850	49850	49850	14
377	20230721	125600	1968229550	49850	49850	49850	49850	7
378	20230721	125500	1967880600	49850	49850	49900	49850	42
379	20230721	125400	1965786850	49850	49850	49850	49850	30
380	20230721	125300	1964291350	49900	49900	49900	49900	10
381	20230721	125200	1963792350	49900	49900	49900	49900	2
382	20230721	125100	1963692550	49850	49850	49900	49850	38
383	20230721	125000	1961798050	49900	49900	49900	49850	16
384	20230721	124900	1960999900	49900	49900	49900	49850	108
385	20230721	124800	1955610900	49900	49900	49900	49850	6
386	20230721	124700	1955311700	49900	49850	49900	49850	268
387	20230721	124600	1941950750	49800	49800	49850	49800	254
388	20230721	124500	1929301450	49800	49850	49850	49800	30
389	20230721	124400	1927806450	49850	49850	49850	49850	58
390	20230721	124300	1924915150	49850	49800	49850	49800	355
391	20230721	124200	1907219700	49850	49800	49850	49800	56
392	20230721	124100	1904428350	49850	49850	49900	49850	856
393	20230721	124000	1861756700	49850	49850	49850	49850	85
394	20230721	123900	1857519450	49850	49850	49850	49850	4
395	20230721	123800	1857320050	49900	49850	49900	49850	18
396	20230721	123700	1856422600	49900	49900	49900	49900	0
397	20230721	123600	1856422600	49900	49850	49900	49850	79
398	20230721	123500	1852483550	49850	49900	49900	49850	203
399	20230721	123400	1842363850	49900	49900	49900	49900	21
400	20230721	123300	1841315950	49900	49900	49900	49850	495
401	20230721	123200	1816615700	49900	49900	49900	49900	11
402	20230721	123100	1816066800	49850	49850	49850	49850	126
403	20230721	123000	1809785700	49850	49900	49900	49850	59
404	20230721	122900	1806843800	49900	49900	49900	49900	25
405	20230721	122800	1805596300	49900	49850	49900	49850	273
406	20230721	122700	1791976250	49850	49850	49850	49850	105
407	20230721	122600	1786742000	49900	49900	49900	49900	4
408	20230721	122500	1786542400	49900	49900	49900	49900	472
409	20230721	122400	1762989600	49900	49950	49950	49900	41
410	20230721	122300	1760941900	49900	49900	49900	49900	0
411	20230721	122200	1760941900	49900	49900	49900	49900	42
412	20230721	122100	1758846100	49900	49900	49900	49900	69
413	20230721	122000	1755403000	49900	49950	49950	49900	4
414	20230721	121900	1755203250	49900	49900	49900	49900	76
415	20230721	121800	1751410850	49900	49900	49900	49900	50
416	20230721	121700	1748915850	49950	49900	49950	49900	55
417	20230721	121600	1746171100	49950	49900	49950	49900	71
418	20230721	121500	1742624900	49950	49950	49950	49900	302
419	20230721	121400	1727542550	49950	49950	49950	49950	0
420	20230721	121300	1727542550	49950	49950	49950	49950	50
421	20230721	121200	1725045050	49950	49950	49950	49950	5
422	20230721	121100	1724795300	49950	49950	49950	49900	103
423	20230721	121000	1719651300	49950	49900	49950	49900	165
424	20230721	120900	1711409800	49950	49950	49950	49950	16
425	20230721	120800	1710610600	49900	49900	49900	49900	50
426	20230721	120700	1708115600	49900	49900	49900	49900	31
427	20230721	120600	1706568700	49950	49900	49950	49900	84
428	20230721	120500	1702377000	49950	49900	49950	49900	46
429	20230721	120400	1700081400	49900	50000	50000	49900	2800
430	20230721	120300	1560152200	50000	50000	50000	50000	125
431	20230721	120200	1553902200	50000	50000	50000	50000	55
432	20230721	120100	1551152200	50000	50000	50000	50000	31
433	20230721	120000	1549602200	50100	50100	50100	50100	1
434	20230721	115900	1549552100	50100	50100	50100	50100	2
435	20230721	115800	1549451900	50000	50100	50100	50000	108
436	20230721	115700	1544051800	50000	50100	50100	50000	3
437	20230721	115600	1543901600	50000	50000	50000	50000	0
438	20230721	115500	1543901600	50000	50000	50000	50000	169
439	20230721	115400	1535451600	50000	50000	50000	50000	0
440	20230721	115300	1535451600	50000	50000	50000	50000	172
441	20230721	115200	1526851600	50000	50000	50000	50000	60
442	20230721	115100	1523851600	50000	50000	50000	50000	521
443	20230721	115000	1497801600	50000	50000	50000	50000	10
444	20230721	114900	1497301600	50100	50100	50100	50000	85
445	20230721	114800	1493043600	50100	50100	50100	50100	2
446	20230721	114700	1492943400	50000	50000	50000	50000	53
447	20230721	114600	1490293400	50000	50000	50000	50000	25
448	20230721	114500	1489043400	50000	50000	50000	50000	3
449	20230721	114400	1488893400	50000	50000	50000	50000	35
450	20230721	114300	1487143400	50000	50100	50100	50000	87
451	20230721	114200	1482793000	50000	50000	50000	50000	20
452	20230721	114100	1481793000	50000	50100	50100	50000	856
453	20230721	114000	1438911700	50100	50100	50100	50100	168
454	20230721	113900	1430494900	50100	50100	50100	50100	28
455	20230721	113800	1429092100	50100	50100	50100	50100	30
456	20230721	113700	1427589100	50100	50200	50200	50100	56
457	20230721	113600	1424778400	50200	50200	50200	50200	2
458	20230721	113500	1424678000	50100	50100	50100	50100	51
459	20230721	113400	1422122900	50100	50100	50100	50100	14
460	20230721	113300	1421421500	50100	50100	50100	50100	0
461	20230721	113200	1421421500	50100	50100	50100	50100	39
462	20230721	113100	1419467600	50100	50200	50200	50100	11
463	20230721	113000	1418915900	50200	50200	50200	50200	4
464	20230721	112900	1418715100	50200	50100	50200	50100	27
465	20230721	112800	1417362300	50100	50200	50200	50100	17
466	20230721	112700	1416509400	50200	50100	50200	50100	2018
467	20230721	112600	1315405800	50200	50200	50200	50200	1
468	20230721	112500	1315355600	50100	50200	50200	50100	5
469	20230721	112400	1315105000	50200	50200	50200	50200	3
470	20230721	112300	1314954400	50200	50100	50200	50100	16
471	20230721	112200	1314151700	50200	50200	50200	50200	0
472	20230721	112100	1314151700	50200	50200	50200	50200	0
473	20230721	112000	1314151700	50200	50200	50200	50200	199
474	20230721	111900	1304161900	50200	50200	50200	50200	124
475	20230721	111800	1297937100	50200	50200	50200	50200	40
476	20230721	111700	1295929100	50200	50200	50300	50100	519
477	20230721	111600	1269878100	50100	50200	50200	50100	53
478	20230721	111500	1267217600	50200	50100	50200	50100	43
479	20230721	111400	1265062200	50100	50100	50100	50100	91
480	20230721	111300	1260503100	50100	50100	50100	50100	14
481	20230721	111200	1259801700	50100	50200	50200	50100	83
482	20230721	111100	1255635200	50200	50100	50200	50100	7
483	20230721	111000	1255284300	50200	50100	50200	50100	52
484	20230721	110900	1252678900	50200	50200	50200	50200	0
485	20230721	110800	1252678900	50200	50100	50200	50100	5
486	20230721	110700	1252428300	50200	50200	50200	50200	0
487	20230721	110600	1252428300	50200	50100	50200	50100	191
488	20230721	110500	1242858700	50100	50200	50200	50100	33
489	20230721	110400	1241205200	50200	50200	50200	50200	0
490	20230721	110300	1241205200	50200	50200	50200	50200	104
491	20230721	110200	1235984400	50100	50100	50100	50100	31
492	20230721	110100	1234431300	50100	50100	50100	50100	0
493	20230721	110000	1234431300	50100	50100	50100	50100	1
494	20230721	105900	1234381200	50100	50100	50100	50100	31
495	20230721	105800	1232828100	50200	50200	50200	50200	34
496	20230721	105700	1231121300	50200	50200	50200	50200	56
497	20230721	105600	1228310100	50200	50200	50200	50200	35
498	20230721	105500	1226553100	50300	50200	50300	50200	2
499	20230721	105400	1226452600	50200	50300	50300	50200	6
500	20230721	105300	1226151300	50200	50300	50300	50200	32
501	20230721	105200	1224544800	50300	50300	50300	50300	76
502	20230721	105100	1220722000	50300	50300	50300	50300	2
503	20230721	105000	1220621400	50300	50200	50400	50200	255
504	20230721	104900	1207800300	50200	50200	50200	50200	1
505	20230721	104800	1207750100	50200	50200	50200	50200	79
506	20230721	104700	1203784300	50200	50200	50300	50200	78
507	20230721	104600	1199867700	50200	50200	50200	50200	65
508	20230721	104500	1196604700	50200	50200	50200	50200	0
509	20230721	104400	1196604700	50200	50300	50300	50200	38
510	20230721	104300	1194696400	50300	50300	50300	50200	201
511	20230721	104200	1184599000	50300	50300	50300	50300	17
512	20230721	104100	1183743900	50300	50400	50400	50300	78
513	20230721	104000	1179818400	50400	50300	50400	50300	21
514	20230721	103900	1178761800	50300	50300	50300	50300	140
515	20230721	103800	1171719800	50300	50300	50400	50300	188
516	20230721	103700	1162263000	50300	50300	50300	50300	110
517	20230721	103600	1156730000	50300	50300	50300	50300	20
518	20230721	103500	1155724000	50300	50400	50400	50300	33
519	20230721	103400	1154063900	50400	50300	50400	50300	45
520	20230721	103300	1151798900	50400	50300	50400	50300	434
521	20230721	103200	1129927900	50300	50300	50300	50200	59
522	20230721	103100	1126960700	50300	50300	50300	50300	46
523	20230721	103000	1124646900	50300	50200	50300	50200	34
524	20230721	102900	1122939700	50200	50300	50300	50200	41
525	20230721	102800	1120877800	50300	50200	50300	50200	54
526	20230721	102700	1118161700	50300	50300	50300	50300	132
527	20230721	102600	1111522100	50300	50300	50300	50300	932
528	20230721	102500	1064642500	50300	50200	50300	50100	1477
529	20230721	102400	990511600	50200	50200	50200	50200	80
530	20230721	102300	986495600	50200	50200	50200	50200	177
531	20230721	102200	977610200	50200	50200	50300	50200	95
532	20230721	102100	972840500	50200	50200	50200	50200	83
533	20230721	102000	968673900	50300	50200	50300	50100	1105
534	20230721	101900	913202100	50100	50100	50100	50100	2
535	20230721	101800	913101900	50100	50100	50100	50100	100
536	20230721	101700	908091900	50100	50100	50100	50100	45
537	20230721	101600	905837400	50100	50100	50100	50100	488
538	20230721	101500	881388600	50100	50200	50200	50100	137
539	20230721	101400	874524800	50100	50100	50100	50100	0
540	20230721	101300	874524800	50100	50100	50100	50100	295
541	20230721	101200	859745300	50000	50100	50100	50000	24
542	20230721	101100	858543400	50100	50100	50100	50100	4
543	20230721	101000	858343000	50100	50100	50100	50100	97
544	20230721	100900	853483300	50100	50100	50100	50000	164
545	20230721	100800	845267400	50100	50100	50100	50100	6
546	20230721	100700	844966800	50100	50100	50200	50100	168
547	20230721	100600	836549900	50100	50100	50100	50100	52
548	20230721	100500	833944700	50100	50100	50100	50100	105
549	20230721	100400	828684200	50200	50100	50200	50100	51
550	20230721	100300	826128300	50100	50100	50100	50100	176
551	20230721	100200	817310700	50100	50100	50100	50100	222
552	20230721	100100	806188500	50100	50200	50200	50100	10
553	20230721	100000	805687300	50200	50200	50200	50200	62
554	20230721	095900	802574900	50200	50300	50300	50200	311
555	20230721	095800	786962600	50200	50200	50200	50200	69
556	20230721	095700	783498800	50200	50200	50200	50200	248
557	20230721	095600	771049200	50200	50200	50200	50200	30
558	20230721	095500	769543200	50200	50300	50300	50200	316
559	20230721	095400	753653900	50300	50200	50300	50200	1613
560	20230721	095300	672678700	50200	50100	50200	50100	424
561	20230721	095200	651436100	50100	50100	50100	50100	49
562	20230721	095100	648981200	50100	50000	50100	50000	1457
563	20230721	095000	576050500	50100	50100	50100	50100	4
564	20230721	094900	575850100	50000	50100	50100	50000	261
565	20230721	094800	562779000	50100	50100	50100	50100	3
566	20230721	094700	562628700	50100	50000	50100	50000	13
567	20230721	094600	561978600	50000	50000	50000	50000	50
568	20230721	094500	559478600	50100	50000	50100	50000	164
569	20230721	094400	551278200	50000	50000	50000	50000	1
570	20230721	094300	551228200	50000	50000	50000	50000	195
571	20230721	094200	541478200	50000	50000	50000	50000	76
572	20230721	094100	537678200	50000	50000	50000	50000	0
573	20230721	094000	537678200	50000	50100	50100	50000	22
574	20230721	093900	536577000	50100	50100	50100	50100	158
575	20230721	093800	528661200	50100	50200	50200	50100	40
576	20230721	093700	526655100	50200	50000	50200	50000	801
577	20230721	093600	486568900	49950	49800	49950	49800	1248
578	20230721	093500	424314150	49800	49850	49850	49750	1040
579	20230721	093400	372558500	49800	49800	49800	49750	98
580	20230721	093300	367678950	49800	49800	49850	49800	47
581	20230721	093200	365337850	49850	49800	49850	49800	86
582	20230721	093100	361055000	49850	49850	49850	49850	8
583	20230721	093000	360656200	49800	49850	49850	49800	151
584	20230721	092900	353133100	49850	49800	49850	49800	125
585	20230721	092800	346907850	49750	49750	49750	49750	429
586	20230721	092700	325565100	49750	49800	49800	49750	76
587	20230721	092600	321782350	49750	49750	49750	49750	20
588	20230721	092500	320787350	49750	49750	49800	49750	190
589	20230721	092400	311334400	49750	49750	49750	49700	275
590	20230721	092300	297654650	49750	49800	49800	49750	53
591	20230721	092200	295016850	49800	49800	49800	49750	370
592	20230721	092100	276593350	49850	49850	49850	49800	47
593	20230721	092000	274251400	49850	49850	49850	49850	280
594	20230721	091900	260293400	49850	49850	49900	49850	172
595	20230721	091800	251718600	49850	49850	49850	49850	293
596	20230721	091700	237112550	49850	49850	49850	49850	156
597	20230721	091600	229335950	49850	49900	49900	49850	178
598	20230721	091500	220461150	49850	49850	49900	49850	196
599	20230721	091400	210690250	49850	49850	49850	49850	10
600	20230721	091300	210191750	49850	49900	49900	49850	219
601	20230721	091200	199264500	49850	49800	49850	49800	39
602	20230721	091100	197321450	49800	49800	49800	49750	48
603	20230721	091000	194931300	49800	49850	49850	49800	44
604	20230721	090900	192739900	49850	49750	49850	49750	450
605	20230721	090800	170325400	49650	49800	49800	49650	120
606	20230721	090700	164349700	49600	49850	49850	49600	788
607	20230721	090600	125182350	49850	49900	49900	49850	64
608	20230721	090500	121989300	50000	49950	50100	49950	430
609	20230721	090400	100491650	50000	49950	50000	49950	131
610	20230721	090300	93947550	49950	49950	49950	49900	265
611	20230721	090200	80715150	49950	50100	50200	49950	313
612	20230721	090100	65049850	50100	50100	50100	50100	820
613	20230721	090000	23967850	50100	49800	50100	49800	470