KissMeData/377300/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210300	9913401250	49950	49950	49950	49950	9177
3	20230719	210200	9913401250	49950	49950	49950	49950	0
4	20230719	210100	9913401250	49950	49950	49950	49950	0
5	20230719	210000	9913401250	49950	49950	49950	49950	0
6	20230719	205900	9913401250	49950	49950	49950	49950	0
7	20230719	205800	9913401250	49950	49950	49950	49950	0
8	20230719	205700	9913401250	49950	49950	49950	49950	0
9	20230719	205600	9913401250	49950	49950	49950	49950	0
10	20230719	205500	9913401250	49950	49950	49950	49950	0
11	20230719	205400	9913401250	49950	49950	49950	49950	0
12	20230719	205300	9913401250	49950	49950	49950	49950	0
13	20230719	205200	9913401250	49950	49950	49950	49950	0
14	20230719	205100	9913401250	49950	49950	49950	49950	0
15	20230719	205000	9913401250	49950	49950	49950	49950	0
16	20230719	204900	9913401250	49950	49950	49950	49950	0
17	20230719	204800	9913401250	49950	49950	49950	49950	0
18	20230719	204700	9913401250	49950	49950	49950	49950	0
19	20230719	204600	9913401250	49950	49950	49950	49950	0
20	20230719	204500	9913401250	49950	49950	49950	49950	0
21	20230719	204400	9913401250	49950	49950	49950	49950	0
22	20230719	204300	9913401250	49950	49950	49950	49950	0
23	20230719	204200	9913401250	49950	49950	49950	49950	0
24	20230719	204100	9913401250	49950	49950	49950	49950	0
25	20230719	204000	9913401250	49950	49950	49950	49950	0
26	20230719	203900	9913401250	49950	49950	49950	49950	0
27	20230719	203800	9913401250	49950	49950	49950	49950	0
28	20230719	203700	9913401250	49950	49950	49950	49950	0
29	20230719	203600	9913401250	49950	49950	49950	49950	0
30	20230719	203500	9913401250	49950	49950	49950	49950	0
31	20230719	203400	9913401250	49950	49950	49950	49950	0
32	20230719	203300	9913401250	49950	49950	49950	49950	9177
33	20230719	203200	9913401250	49950	49950	49950	49950	0
34	20230719	203100	9913401250	49950	49950	49950	49950	0
35	20230719	203000	9913401250	49950	49950	49950	49950	0
36	20230719	202900	9913401250	49950	49950	49950	49950	0
37	20230719	202800	9913401250	49950	49950	49950	49950	0
38	20230719	202700	9913401250	49950	49950	49950	49950	0
39	20230719	202600	9913401250	49950	49950	49950	49950	0
40	20230719	202500	9913401250	49950	49950	49950	49950	0
41	20230719	202400	9913401250	49950	49950	49950	49950	0
42	20230719	202300	9913401250	49950	49950	49950	49950	0
43	20230719	202200	9913401250	49950	49950	49950	49950	0
44	20230719	202100	9913401250	49950	49950	49950	49950	0
45	20230719	202000	9913401250	49950	49950	49950	49950	0
46	20230719	201900	9913401250	49950	49950	49950	49950	0
47	20230719	201800	9913401250	49950	49950	49950	49950	0
48	20230719	201700	9913401250	49950	49950	49950	49950	0
49	20230719	201600	9913401250	49950	49950	49950	49950	0
50	20230719	201500	9913401250	49950	49950	49950	49950	0
51	20230719	201400	9913401250	49950	49950	49950	49950	0
52	20230719	201300	9913401250	49950	49950	49950	49950	0
53	20230719	201200	9913401250	49950	49950	49950	49950	0
54	20230719	201100	9913401250	49950	49950	49950	49950	0
55	20230719	201000	9913401250	49950	49950	49950	49950	0
56	20230719	200900	9913401250	49950	49950	49950	49950	0
57	20230719	200800	9913401250	49950	49950	49950	49950	0
58	20230719	200700	9913401250	49950	49950	49950	49950	0
59	20230719	200600	9913401250	49950	49950	49950	49950	0
60	20230719	200500	9913401250	49950	49950	49950	49950	0
61	20230719	200400	9913401250	49950	49950	49950	49950	0
62	20230719	200300	9913401250	49950	49950	49950	49950	9177
63	20230719	200200	9913401250	49950	49950	49950	49950	0
64	20230719	200100	9913401250	49950	49950	49950	49950	0
65	20230719	200000	9913401250	49950	49950	49950	49950	0
66	20230719	195900	9913401250	49950	49950	49950	49950	0
67	20230719	195800	9913401250	49950	49950	49950	49950	0
68	20230719	195700	9913401250	49950	49950	49950	49950	0
69	20230719	195600	9913401250	49950	49950	49950	49950	0
70	20230719	195500	9913401250	49950	49950	49950	49950	0
71	20230719	195400	9913401250	49950	49950	49950	49950	0
72	20230719	195300	9913401250	49950	49950	49950	49950	0
73	20230719	195200	9913401250	49950	49950	49950	49950	0
74	20230719	195100	9913401250	49950	49950	49950	49950	0
75	20230719	195000	9913401250	49950	49950	49950	49950	0
76	20230719	194900	9913401250	49950	49950	49950	49950	0
77	20230719	194800	9913401250	49950	49950	49950	49950	0
78	20230719	194700	9913401250	49950	49950	49950	49950	0
79	20230719	194600	9913401250	49950	49950	49950	49950	0
80	20230719	194500	9913401250	49950	49950	49950	49950	0
81	20230719	194400	9913401250	49950	49950	49950	49950	0
82	20230719	194300	9913401250	49950	49950	49950	49950	0
83	20230719	194200	9913401250	49950	49950	49950	49950	0
84	20230719	194100	9913401250	49950	49950	49950	49950	0
85	20230719	194000	9913401250	49950	49950	49950	49950	0
86	20230719	193900	9913401250	49950	49950	49950	49950	0
87	20230719	193800	9913401250	49950	49950	49950	49950	0
88	20230719	193700	9913401250	49950	49950	49950	49950	0
89	20230719	193600	9913401250	49950	49950	49950	49950	0
90	20230719	193500	9913401250	49950	49950	49950	49950	0
91	20230719	193400	9913401250	49950	49950	49950	49950	0
92	20230719	193300	9913401250	49950	49950	49950	49950	9177
93	20230719	193200	9913401250	49950	49950	49950	49950	0
94	20230719	193100	9913401250	49950	49950	49950	49950	0
95	20230719	193000	9913401250	49950	49950	49950	49950	0
96	20230719	192900	9913401250	49950	49950	49950	49950	0
97	20230719	192800	9913401250	49950	49950	49950	49950	0
98	20230719	192700	9913401250	49950	49950	49950	49950	0
99	20230719	192600	9913401250	49950	49950	49950	49950	0
100	20230719	192500	9913401250	49950	49950	49950	49950	0
101	20230719	192400	9913401250	49950	49950	49950	49950	0
102	20230719	192300	9913401250	49950	49950	49950	49950	0
103	20230719	192200	9913401250	49950	49950	49950	49950	0
104	20230719	192100	9913401250	49950	49950	49950	49950	0
105	20230719	192000	9913401250	49950	49950	49950	49950	0
106	20230719	191900	9913401250	49950	49950	49950	49950	0
107	20230719	191800	9913401250	49950	49950	49950	49950	0
108	20230719	191700	9913401250	49950	49950	49950	49950	0
109	20230719	191600	9913401250	49950	49950	49950	49950	0
110	20230719	191500	9913401250	49950	49950	49950	49950	0
111	20230719	191400	9913401250	49950	49950	49950	49950	0
112	20230719	191300	9913401250	49950	49950	49950	49950	0
113	20230719	191200	9913401250	49950	49950	49950	49950	0
114	20230719	191100	9913401250	49950	49950	49950	49950	0
115	20230719	191000	9913401250	49950	49950	49950	49950	0
116	20230719	190900	9913401250	49950	49950	49950	49950	0
117	20230719	190800	9913401250	49950	49950	49950	49950	0
118	20230719	190700	9913401250	49950	49950	49950	49950	0
119	20230719	190600	9913401250	49950	49950	49950	49950	0
120	20230719	190500	9913401250	49950	49950	49950	49950	0
121	20230719	190400	9913401250	49950	49950	49950	49950	0
122	20230719	190300	9913401250	49950	49950	49950	49950	9177
123	20230719	190200	9913401250	49950	49950	49950	49950	0
124	20230719	190100	9913401250	49950	49950	49950	49950	0
125	20230719	190000	9913401250	49950	49950	49950	49950	0
126	20230719	185900	9913401250	49950	49950	49950	49950	0
127	20230719	185800	9913401250	49950	49950	49950	49950	0
128	20230719	185700	9913401250	49950	49950	49950	49950	0
129	20230719	185600	9913401250	49950	49950	49950	49950	0
130	20230719	185500	9913401250	49950	49950	49950	49950	0
131	20230719	185400	9913401250	49950	49950	49950	49950	0
132	20230719	185300	9913401250	49950	49950	49950	49950	0
133	20230719	185200	9913401250	49950	49950	49950	49950	0
134	20230719	185100	9913401250	49950	49950	49950	49950	0
135	20230719	185000	9913401250	49950	49950	49950	49950	0
136	20230719	184900	9913401250	49950	49950	49950	49950	0
137	20230719	184800	9913401250	49950	49950	49950	49950	0
138	20230719	184700	9913401250	49950	49950	49950	49950	0
139	20230719	184600	9913401250	49950	49950	49950	49950	0
140	20230719	184500	9913401250	49950	49950	49950	49950	0
141	20230719	184400	9913401250	49950	49950	49950	49950	0
142	20230719	184300	9913401250	49950	49950	49950	49950	0
143	20230719	184200	9913401250	49950	49950	49950	49950	0
144	20230719	184100	9913401250	49950	49950	49950	49950	0
145	20230719	184000	9913401250	49950	49950	49950	49950	0
146	20230719	183900	9913401250	49950	49950	49950	49950	0
147	20230719	183800	9913401250	49950	49950	49950	49950	0
148	20230719	183700	9913401250	49950	49950	49950	49950	0
149	20230719	183600	9913401250	49950	49950	49950	49950	0
150	20230719	183500	9913401250	49950	49950	49950	49950	0
151	20230719	183400	9913401250	49950	49950	49950	49950	0
152	20230719	183300	9913401250	49950	49950	49950	49950	9177
153	20230719	183200	9913401250	49950	49950	49950	49950	0
154	20230719	183100	9913401250	49950	49950	49950	49950	0
155	20230719	183000	9913401250	49950	49950	49950	49950	0
156	20230719	182900	9913401250	49950	49950	49950	49950	0
157	20230719	182800	9913401250	49950	49950	49950	49950	0
158	20230719	182700	9913401250	49950	49950	49950	49950	0
159	20230719	182600	9913401250	49950	49950	49950	49950	0
160	20230719	182500	9913401250	49950	49950	49950	49950	0
161	20230719	182400	9913401250	49950	49950	49950	49950	0
162	20230719	182300	9913401250	49950	49950	49950	49950	0
163	20230719	182200	9913401250	49950	49950	49950	49950	0
164	20230719	182100	9913401250	49950	49950	49950	49950	0
165	20230719	182000	9913401250	49950	49950	49950	49950	0
166	20230719	181900	9913401250	49950	49950	49950	49950	0
167	20230719	181800	9913401250	49950	49950	49950	49950	0
168	20230719	181700	9913401250	49950	49950	49950	49950	0
169	20230719	181600	9913401250	49950	49950	49950	49950	0
170	20230719	181500	9913401250	49950	49950	49950	49950	0
171	20230719	181400	9913401250	49950	49950	49950	49950	0
172	20230719	181300	9913401250	49950	49950	49950	49950	0
173	20230719	181200	9913401250	49950	49950	49950	49950	0
174	20230719	181100	9913401250	49950	49950	49950	49950	0
175	20230719	181000	9913401250	49950	49950	49950	49950	0
176	20230719	180900	9913401250	49950	49950	49950	49950	0
177	20230719	180800	9913401250	49950	49950	49950	49950	0
178	20230719	180700	9913401250	49950	49950	49950	49950	0
179	20230719	180600	9913401250	49950	49950	49950	49950	0
180	20230719	180500	9913401250	49950	49950	49950	49950	0
181	20230719	180400	9913401250	49950	49950	49950	49950	0
182	20230719	180300	9913401250	49950	49950	49950	49950	9177
183	20230719	180200	9913401250	49950	49950	49950	49950	0
184	20230719	180100	9913401250	49950	49950	49950	49950	0
185	20230719	180000	9913401250	49950	49950	49950	49950	0
186	20230719	175900	9913401250	49950	49950	49950	49950	0
187	20230719	175800	9913401250	49950	49950	49950	49950	0
188	20230719	175700	9913401250	49950	49950	49950	49950	0
189	20230719	175600	9913401250	49950	49950	49950	49950	0
190	20230719	175500	9913401250	49950	49950	49950	49950	0
191	20230719	175400	9913401250	49950	49950	49950	49950	0
192	20230719	175300	9913401250	49950	49950	49950	49950	0
193	20230719	175200	9913401250	49950	49950	49950	49950	0
194	20230719	175100	9913401250	49950	49950	49950	49950	0
195	20230719	175000	9913401250	49950	49950	49950	49950	0
196	20230719	174900	9913401250	49950	49950	49950	49950	0
197	20230719	174800	9913401250	49950	49950	49950	49950	0
198	20230719	174700	9913401250	49950	49950	49950	49950	0
199	20230719	174600	9913401250	49950	49950	49950	49950	0
200	20230719	174500	9913401250	49950	49950	49950	49950	0
201	20230719	174400	9913401250	49950	49950	49950	49950	0
202	20230719	174300	9913401250	49950	49950	49950	49950	0
203	20230719	174200	9913401250	49950	49950	49950	49950	0
204	20230719	174100	9913401250	49950	49950	49950	49950	0
205	20230719	174000	9913401250	49950	49950	49950	49950	0
206	20230719	173900	9913401250	49950	49950	49950	49950	0
207	20230719	173800	9913401250	49950	49950	49950	49950	0
208	20230719	173700	9913401250	49950	49950	49950	49950	0
209	20230719	173600	9913401250	49950	49950	49950	49950	0
210	20230719	173500	9913401250	49950	49950	49950	49950	0
211	20230719	173400	9913401250	49950	49950	49950	49950	0
212	20230719	173300	9913401250	49950	49950	49950	49950	9177
213	20230719	173200	9913401250	49950	49950	49950	49950	0
214	20230719	173100	9913401250	49950	49950	49950	49950	0
215	20230719	173000	9913401250	49950	49950	49950	49950	0
216	20230719	172900	9913401250	49950	49950	49950	49950	0
217	20230719	172800	9913401250	49950	49950	49950	49950	0
218	20230719	172700	9913401250	49950	49950	49950	49950	0
219	20230719	172600	9913401250	49950	49950	49950	49950	0
220	20230719	172500	9913401250	49950	49950	49950	49950	0
221	20230719	172400	9913401250	49950	49950	49950	49950	0
222	20230719	172300	9913401250	49950	49950	49950	49950	0
223	20230719	172200	9913401250	49950	49950	49950	49950	0
224	20230719	172100	9913401250	49950	49950	49950	49950	0
225	20230719	172000	9913401250	49950	49950	49950	49950	0
226	20230719	171900	9913401250	49950	49950	49950	49950	0
227	20230719	171800	9913401250	49950	49950	49950	49950	0
228	20230719	171700	9913401250	49950	49950	49950	49950	0
229	20230719	171600	9913401250	49950	49950	49950	49950	0
230	20230719	171500	9913401250	49950	49950	49950	49950	0
231	20230719	171400	9913401250	49950	49950	49950	49950	0
232	20230719	171300	9913401250	49950	49950	49950	49950	0
233	20230719	171200	9913401250	49950	49950	49950	49950	0
234	20230719	171100	9913401250	49950	49950	49950	49950	0
235	20230719	171000	9913401250	49950	49950	49950	49950	0
236	20230719	170900	9913401250	49950	49950	49950	49950	0
237	20230719	170800	9913401250	49950	49950	49950	49950	0
238	20230719	170700	9913401250	49950	49950	49950	49950	0
239	20230719	170600	9913401250	49950	49950	49950	49950	0
240	20230719	170500	9913401250	49950	49950	49950	49950	0
241	20230719	170400	9913401250	49950	49950	49950	49950	0
242	20230719	170300	9913401250	49950	49950	49950	49950	9177
243	20230719	170200	9913401250	49950	49950	49950	49950	0
244	20230719	170100	9913401250	49950	49950	49950	49950	0
245	20230719	170000	9913401250	49950	49950	49950	49950	0
246	20230719	165900	9913401250	49950	49950	49950	49950	0
247	20230719	165800	9913401250	49950	49950	49950	49950	0
248	20230719	165700	9913401250	49950	49950	49950	49950	0
249	20230719	165600	9913401250	49950	49950	49950	49950	0
250	20230719	165500	9913401250	49950	49950	49950	49950	0
251	20230719	165400	9913401250	49950	49950	49950	49950	0
252	20230719	165300	9913401250	49950	49950	49950	49950	0
253	20230719	165200	9913401250	49950	49950	49950	49950	0
254	20230719	165100	9913401250	49950	49950	49950	49950	0
255	20230719	165000	9913401250	49950	49950	49950	49950	0
256	20230719	164900	9913401250	49950	49950	49950	49950	0
257	20230719	164800	9913401250	49950	49950	49950	49950	0
258	20230719	164700	9913401250	49950	49950	49950	49950	0
259	20230719	164600	9913401250	49950	49950	49950	49950	0
260	20230719	164500	9913401250	49950	49950	49950	49950	0
261	20230719	164400	9913401250	49950	49950	49950	49950	0
262	20230719	164300	9913401250	49950	49950	49950	49950	0
263	20230719	164200	9913401250	49950	49950	49950	49950	0
264	20230719	164100	9913401250	49950	49950	49950	49950	0
265	20230719	164000	9913401250	49950	49950	49950	49950	0
266	20230719	163900	9913401250	49950	49950	49950	49950	0
267	20230719	163800	9913401250	49950	49950	49950	49950	0
268	20230719	163700	9913401250	49950	49950	49950	49950	0
269	20230719	163600	9913401250	49950	49950	49950	49950	0
270	20230719	163500	9913401250	49950	49950	49950	49950	0
271	20230719	163400	9913401250	49950	49950	49950	49950	0
272	20230719	163300	9913401250	49950	49950	49950	49950	9177
273	20230719	163200	9913401250	49950	49950	49950	49950	0
274	20230719	163100	9913401250	49950	49950	49950	49950	0
275	20230719	163000	9913401250	49950	49950	49950	49950	0
276	20230719	162900	9913401250	49950	49950	49950	49950	0
277	20230719	162800	9913401250	49950	49950	49950	49950	0
278	20230719	162700	9913401250	49950	49950	49950	49950	0
279	20230719	162600	9913401250	49950	49950	49950	49950	0
280	20230719	162500	9913401250	49950	49950	49950	49950	0
281	20230719	162400	9913401250	49950	49950	49950	49950	0
282	20230719	162300	9913401250	49950	49950	49950	49950	0
283	20230719	162200	9913401250	49950	49950	49950	49950	0
284	20230719	162100	9913401250	49950	49950	49950	49950	0
285	20230719	162000	9913401250	49950	49950	49950	49950	0
286	20230719	161900	9913401250	49950	49950	49950	49950	0
287	20230719	161800	9913401250	49950	49950	49950	49950	0
288	20230719	161700	9913401250	49950	49950	49950	49950	0
289	20230719	161600	9913401250	49950	49950	49950	49950	0
290	20230719	161500	9913401250	49950	49950	49950	49950	0
291	20230719	161400	9913401250	49950	49950	49950	49950	0
292	20230719	161300	9913401250	49950	49950	49950	49950	0
293	20230719	161200	9913401250	49950	49950	49950	49950	0
294	20230719	161100	9913401250	49950	49950	49950	49950	0
295	20230719	161000	9913401250	49950	49950	49950	49950	0
296	20230719	160900	9913401250	49950	49950	49950	49950	0
297	20230719	160800	9913401250	49950	49950	49950	49950	0
298	20230719	160700	9913401250	49950	49950	49950	49950	0
299	20230719	160600	9913401250	49950	49950	49950	49950	0
300	20230719	160500	9913401250	49950	49950	49950	49950	0
301	20230719	160400	9913401250	49950	49950	49950	49950	0
302	20230719	160300	9913401250	49950	49950	49950	49950	9177
303	20230719	160200	9913401250	49950	49950	49950	49950	0
304	20230719	160100	9913401250	49950	49950	49950	49950	0
305	20230719	160000	9913401250	49950	49950	49950	49950	0
306	20230719	155900	9913401250	49950	49950	49950	49950	0
307	20230719	155800	9913401250	49950	49950	49950	49950	0
308	20230719	155700	9913401250	49950	49950	49950	49950	0
309	20230719	155600	9913401250	49950	49950	49950	49950	0
310	20230719	155500	9913401250	49950	49950	49950	49950	0
311	20230719	155400	9913401250	49950	49950	49950	49950	0
312	20230719	155300	9913401250	49950	49950	49950	49950	0
313	20230719	155200	9913401250	49950	49950	49950	49950	0
314	20230719	155100	9913401250	49950	49950	49950	49950	0
315	20230719	155000	9913401250	49950	49950	49950	49950	0
316	20230719	154900	9913401250	49950	49950	49950	49950	0
317	20230719	154800	9913401250	49950	49950	49950	49950	0
318	20230719	154700	9913401250	49950	49950	49950	49950	0
319	20230719	154600	9913401250	49950	49950	49950	49950	0
320	20230719	154500	9913401250	49950	49950	49950	49950	0
321	20230719	154400	9913401250	49950	49950	49950	49950	0
322	20230719	154300	9913401250	49950	49950	49950	49950	0
323	20230719	154200	9913401250	49950	49950	49950	49950	0
324	20230719	154100	9913401250	49950	49950	49950	49950	0
325	20230719	154000	9913401250	49950	49950	49950	49950	0
326	20230719	153900	9913401250	49950	49950	49950	49950	0
327	20230719	153800	9913401250	49950	49950	49950	49950	0
328	20230719	153700	9913401250	49950	49950	49950	49950	0
329	20230719	153600	9913401250	49950	49950	49950	49950	0
330	20230719	153500	9913401250	49950	49950	49950	49950	0
331	20230719	153400	9913401250	49950	49950	49950	49950	0
332	20230719	153300	9913401250	49950	49950	49950	49950	9177
333	20230719	153200	9913401250	49950	49950	49950	49950	0
334	20230719	153100	9913401250	49950	49950	49950	49950	0
335	20230719	153000	9913401250	49950	49950	49950	49950	9177
336	20230719	152900	9455010100	49950	49950	49950	49950	0
337	20230719	152800	9455010100	49950	49950	49950	49950	0
338	20230719	152700	9455010100	49950	49950	49950	49950	0
339	20230719	152600	9455010100	49950	49950	49950	49950	0
340	20230719	152500	9455010100	49950	49950	49950	49950	0
341	20230719	152400	9455010100	49950	49950	49950	49950	0
342	20230719	152300	9455010100	49950	49950	49950	49950	0
343	20230719	152200	9455010100	49950	49950	49950	49950	0
344	20230719	152100	9455010100	49950	49950	49950	49950	0
345	20230719	152000	9455010100	49950	49950	49950	49950	0
346	20230719	151900	9455010100	49950	50000	50100	49950	333
347	20230719	151800	9438362800	50000	50100	50100	50000	1900
348	20230719	151700	9343354300	50000	50100	50100	50000	188
349	20230719	151600	9333951800	50000	50100	50100	50000	93
350	20230719	151500	9329294400	50100	50100	50100	50000	129
351	20230719	151400	9322836400	50100	50100	50100	50000	26
352	20230719	151300	9321535200	50100	50100	50100	50000	350
353	20230719	151200	9304034200	50100	50000	50100	50000	43
354	20230719	151100	9301883200	50100	50000	50100	50000	232
355	20230719	151000	9290279600	50000	50100	50100	50000	636
356	20230719	150900	9258479100	50100	50100	50100	50000	125
357	20230719	150800	9252228400	50100	50100	50100	50000	267
358	20230719	150700	9238878100	50000	50000	50100	50000	293
359	20230719	150600	9224226900	50000	50100	50100	50000	1220
360	20230719	150500	9163218900	50100	50100	50100	50000	64
361	20230719	150400	9160018200	50100	50000	50100	50000	305
362	20230719	150300	9144761600	50000	49850	50000	49800	10545
363	20230719	150200	8618528050	49900	49850	49900	49850	1031
364	20230719	150100	8567132600	49850	49900	49900	49850	7
365	20230719	150000	8566783500	49850	49850	49900	49850	334
366	20230719	145900	8550130500	49900	49900	49900	49850	1689
367	20230719	145800	8465931900	49900	49850	49900	49850	99
368	20230719	145700	8460993850	49850	49900	49900	49850	52
369	20230719	145600	8458400250	49900	49850	49900	49850	53
370	20230719	145500	8455757000	49850	49850	49900	49850	14
371	20230719	145400	8455058650	49900	49900	49900	49900	23
372	20230719	145300	8453910950	49850	49850	49900	49850	139
373	20230719	145200	8446975200	49900	49850	49900	49850	92
374	20230719	145100	8442388850	49850	49900	49900	49850	102
375	20230719	145000	8437299300	49900	49900	49900	49850	373
376	20230719	144900	8418686800	49900	49900	49950	49900	307
377	20230719	144800	8403366150	49950	49950	49950	49900	15
378	20230719	144700	8402617100	49900	49950	49950	49900	1120
379	20230719	144600	8346728900	49950	49950	49950	49900	455
380	20230719	144500	8324001900	49950	49950	49950	49900	796
381	20230719	144400	8284241900	49950	50000	50000	49950	104
382	20230719	144300	8279043500	50000	49950	50000	49900	931
383	20230719	144200	8232538800	49950	49900	49950	49900	131
384	20230719	144100	8225998700	49900	49950	49950	49900	82
385	20230719	144000	8221904050	49950	49950	50000	49900	313
386	20230719	143900	8206269450	50000	50000	50000	49950	102
387	20230719	143800	8201172500	50000	50000	50000	50000	8
388	20230719	143700	8200772500	50000	50000	50000	50000	3
389	20230719	143600	8200622500	50000	49900	50000	49900	800
390	20230719	143500	8160683000	49850	49900	49900	49850	618
391	20230719	143400	8129854900	49900	49950	50000	49900	2776
392	20230719	143300	7991191600	49950	49900	49950	49900	505
393	20230719	143200	7965991850	49850	49750	49850	49750	2332
394	20230719	143100	7849827900	49800	49800	49800	49800	38
395	20230719	143000	7847935500	49800	49800	49800	49750	141
396	20230719	142900	7840917800	49800	49700	49800	49700	2153
397	20230719	142800	7733798500	49700	49700	49700	49650	6
398	20230719	142700	7733500350	49700	49700	49700	49650	59
399	20230719	142600	7730568450	49700	49700	49700	49650	50
400	20230719	142500	7728084100	49700	49700	49700	49700	3
401	20230719	142400	7727935000	49650	49700	49700	49650	23
402	20230719	142300	7726791950	49700	49800	49800	49650	162
403	20230719	142200	7718738450	49750	49650	49750	49600	1921
404	20230719	142100	7623324350	49650	49650	49650	49650	8
405	20230719	142000	7622927150	49650	49650	49650	49650	9
406	20230719	141900	7622480300	49600	49600	49650	49600	744
407	20230719	141800	7585572050	49650	49650	49650	49600	15
408	20230719	141700	7584827400	49650	49650	49650	49650	98
409	20230719	141600	7579961700	49650	49650	49650	49600	589
410	20230719	141500	7550724900	49650	49650	49650	49600	31
411	20230719	141400	7549185800	49650	49650	49650	49600	307
412	20230719	141300	7533943450	49650	49600	49650	49600	679
413	20230719	141200	7500231550	49650	49650	49650	49650	14
414	20230719	141100	7499536450	49650	49650	49650	49600	15
415	20230719	141000	7498792250	49600	49700	49700	49600	1621
416	20230719	140900	7418345150	49700	49700	49700	49700	24
417	20230719	140800	7417152350	49700	49700	49700	49650	52
418	20230719	140700	7414568550	49700	49700	49700	49700	76
419	20230719	140600	7410791350	49700	49650	49700	49650	7
420	20230719	140500	7410443700	49650	49700	49700	49650	187
421	20230719	140400	7401150950	49700	49700	49700	49650	128
422	20230719	140300	7394789400	49700	49650	49700	49650	33
423	20230719	140200	7393149850	49650	49650	49700	49650	15
424	20230719	140100	7392405000	49700	49650	49700	49650	768
425	20230719	140000	7354272850	49650	49650	49650	49600	29
426	20230719	135900	7352833200	49600	49650	49650	49600	59
427	20230719	135800	7349904600	49650	49650	49650	49600	31
428	20230719	135700	7348366500	49650	49600	49650	49600	17
429	20230719	135600	7347523200	49650	49650	49650	49600	74
430	20230719	135500	7343852300	49650	49600	49650	49600	98
431	20230719	135400	7338986650	49600	49650	49650	49600	814
432	20230719	135300	7298571750	49650	49650	49650	49650	14
433	20230719	135200	7297876650	49650	49700	49700	49600	130
434	20230719	135100	7291428000	49650	49700	49700	49650	118
435	20230719	135000	7285563600	49700	49650	49700	49650	106
436	20230719	134900	7280300400	49650	49700	49700	49650	48
437	20230719	134800	7277916850	49650	49700	49700	49650	22
438	20230719	134700	7276824450	49700	49700	49700	49700	107
439	20230719	134600	7271506550	49700	49700	49700	49650	691
440	20230719	134500	7237183850	49750	49800	49800	49750	51
441	20230719	134400	7234645250	49750	49750	49800	49750	113
442	20230719	134300	7229023400	49750	49750	49750	49750	688
443	20230719	134200	7194795400	49750	49750	49750	49750	51
444	20230719	134100	7192258150	49750	49750	49750	49750	68
445	20230719	134000	7188875150	49750	49750	49750	49750	44
446	20230719	133900	7186686150	49750	49750	49750	49750	226
447	20230719	133800	7175442650	49750	49750	49750	49750	265
448	20230719	133700	7162258900	49750	49700	49750	49700	912
449	20230719	133600	7116926350	49700	49650	49700	49650	1450
450	20230719	133500	7044883750	49650	49600	49650	49550	911
451	20230719	133400	6999697750	49600	49600	49600	49600	42
452	20230719	133300	6997614550	49600	49600	49600	49600	629
453	20230719	133200	6966416150	49600	49600	49650	49600	51
454	20230719	133100	6963886250	49600	49650	49650	49600	52
455	20230719	133000	6961306650	49650	49600	49650	49600	146
456	20230719	132900	6954062750	49650	49600	49650	49600	114
457	20230719	132800	6948407700	49600	49600	49650	49600	222
458	20230719	132700	6937386000	49600	49650	49650	49600	12
459	20230719	132600	6936790600	49650	49650	49650	49600	102
460	20230719	132500	6931726500	49650	49650	49650	49650	21
461	20230719	132400	6930683850	49650	49700	49700	49650	14
462	20230719	132300	6929988450	49650	49650	49650	49650	174
463	20230719	132200	6921349350	49650	49650	49650	49650	6
464	20230719	132100	6921051450	49650	49650	49650	49650	1493
465	20230719	132000	6846924000	49600	49600	49600	49600	42
466	20230719	131900	6844840800	49650	49650	49650	49650	5
467	20230719	131800	6844592550	49650	49650	49700	49600	325
468	20230719	131700	6828471700	49700	49650	49700	49650	12
469	20230719	131600	6827875850	49650	49650	49650	49650	66
470	20230719	131500	6824598950	49650	49700	49700	49650	12
471	20230719	131400	6824002750	49700	49700	49700	49700	0
472	20230719	131300	6824002750	49700	49650	49700	49650	176
473	20230719	131200	6815264100	49650	49650	49650	49650	4
474	20230719	131100	6815065500	49650	49650	49650	49650	19
475	20230719	131000	6814122150	49650	49650	49650	49650	132
476	20230719	130900	6807568350	49650	49650	49650	49650	299
477	20230719	130800	6792723000	49650	49650	49650	49650	60
478	20230719	130700	6789744000	49650	49650	49650	49650	120
479	20230719	130600	6783786000	49700	49700	49700	49700	5
480	20230719	130500	6783537500	49650	49650	49650	49650	13
481	20230719	130400	6782892050	49700	49700	49700	49700	4
482	20230719	130300	6782693250	49700	49750	49750	49700	384
483	20230719	130200	6763603350	49800	49800	49800	49700	142
484	20230719	130100	6756538250	49800	49750	49800	49750	379
485	20230719	130000	6737679050	49750	49650	49750	49650	749
486	20230719	125900	6700447600	49650	49650	49650	49650	128
487	20230719	125800	6694092400	49650	49650	49650	49650	86
488	20230719	125700	6689822500	49650	49650	49650	49650	22
489	20230719	125600	6688730200	49650	49550	49650	49550	1202
490	20230719	125500	6629146800	49550	49500	49550	49500	103
491	20230719	125400	6624048200	49600	49600	49600	49600	12
492	20230719	125300	6623453000	49550	49500	49650	49450	4534
493	20230719	125200	6398923200	49500	49450	49500	49450	101
494	20230719	125100	6393928700	49450	49500	49500	49450	560
495	20230719	125000	6366210850	49450	49450	49500	49450	39
496	20230719	124900	6364282250	49450	49450	49450	49450	497
497	20230719	124800	6339705600	49450	49450	49450	49450	5
498	20230719	124700	6339458350	49450	49500	49500	49450	23
499	20230719	124600	6338320050	49450	49500	49500	49450	64
500	20230719	124500	6335154700	49500	49450	49500	49450	30
501	20230719	124400	6333670700	49500	49500	49500	49500	23
502	20230719	124300	6332532200	49500	49500	49500	49450	41
503	20230719	124200	6330503450	49450	49500	49500	49450	6
504	20230719	124100	6330206650	49500	49500	49500	49500	22
505	20230719	124000	6329117650	49450	49450	49450	49450	543
506	20230719	123900	6302266300	49450	49450	49500	49450	438
507	20230719	123800	6280607000	49500	49450	49500	49450	72
508	20230719	123700	6277045850	49500	49450	49500	49450	22
509	20230719	123600	6275957900	49450	49450	49450	49450	287
510	20230719	123500	6261765750	49450	49550	49550	49450	129
511	20230719	123400	6255380350	49550	49500	49550	49500	120
512	20230719	123300	6249437800	49500	49500	49500	49500	101
513	20230719	123200	6244438300	49500	49550	49550	49500	227
514	20230719	123100	6233201050	49500	49550	49550	49500	49
515	20230719	123000	6230774250	49550	49550	49600	49550	189
516	20230719	122900	6221409150	49550	49550	49600	49550	86
517	20230719	122800	6217146550	49600	49600	49600	49550	87
518	20230719	122700	6212833350	49600	49600	49600	49550	112
519	20230719	122600	6207278350	49650	49650	49650	49650	6
520	20230719	122500	6206980450	49650	49650	49650	49650	205
521	20230719	122400	6196802200	49650	49600	49650	49600	219
522	20230719	122300	6185938300	49600	49600	49600	49600	56
523	20230719	122200	6183160700	49600	49600	49600	49550	139
524	20230719	122100	6176266500	49600	49600	49600	49500	545
525	20230719	122000	6149261150	49650	49500	49650	49450	2298
526	20230719	121900	6035463700	49450	49500	49500	49450	106
527	20230719	121800	6030221950	49500	49450	49500	49450	74
528	20230719	121700	6026559000	49450	49500	49500	49450	17
529	20230719	121600	6025717750	49500	49500	49500	49500	14
530	20230719	121500	6025024750	49500	49450	49500	49450	36
531	20230719	121400	6023244500	49450	49450	49450	49400	187
532	20230719	121300	6013997700	49450	49450	49500	49400	80
533	20230719	121200	6010041300	49400	49400	49450	49350	796
534	20230719	121100	5970718300	49400	49400	49400	49400	215
535	20230719	121000	5960097300	49450	49500	49500	49450	33
536	20230719	120900	5958464150	49500	49500	49500	49500	195
537	20230719	120800	5948811650	49500	49550	49550	49500	6
538	20230719	120700	5948514400	49550	49550	49550	49550	6
539	20230719	120600	5948217100	49500	49500	49500	49500	108
540	20230719	120500	5942871100	49500	49350	49500	49350	3162
541	20230719	120400	5786745700	49300	49300	49350	49300	52
542	20230719	120300	5784180100	49350	49350	49350	49300	9
543	20230719	120200	5783736200	49350	49400	49400	49350	2372
544	20230719	120100	5666613000	49400	49450	49450	49400	42
545	20230719	120000	5664536950	49450	49450	49450	49400	28
546	20230719	115900	5663152550	49450	49450	49450	49400	224
547	20230719	115800	5652076550	49450	49400	49450	49400	16
548	20230719	115700	5651285400	49400	49450	49450	49400	21
549	20230719	115600	5650247150	49450	49400	49450	49400	126
550	20230719	115500	5644021450	49400	49400	49450	49400	8
551	20230719	115400	5643626200	49400	49450	49450	49400	464
552	20230719	115300	5620703950	49450	49450	49450	49400	19
553	20230719	115200	5619764800	49450	49500	49500	49450	416
554	20230719	115100	5599193400	49500	49450	49500	49450	444
555	20230719	115000	5577237550	49450	49450	49500	49400	274
556	20230719	114900	5563691000	49500	49500	49500	49450	20
557	20230719	114800	5562701500	49500	49500	49500	49500	423
558	20230719	114700	5541763000	49450	49450	49450	49450	990
559	20230719	114600	5492807500	49500	49400	49500	49400	3060
560	20230719	114500	5341510500	49400	49450	49450	49400	450
561	20230719	114400	5319280000	49400	49400	49450	49400	13
562	20230719	114300	5318637750	49400	49450	49450	49400	13
563	20230719	114200	5317995300	49450	49450	49450	49450	0
564	20230719	114100	5317995300	49450	49400	49450	49400	126
565	20230719	114000	5311770850	49450	49450	49450	49450	18
566	20230719	113900	5310880750	49450	49400	49450	49400	877
567	20230719	113800	5267555800	49450	49400	49450	49400	95
568	20230719	113700	5262862500	49450	49450	49450	49400	41
569	20230719	113600	5260835100	49450	49450	49450	49450	6
570	20230719	113500	5260538400	49450	49450	49450	49400	83
571	20230719	113400	5256434250	49450	49450	49450	49450	6
572	20230719	113300	5256137550	49450	49500	49500	49450	605
573	20230719	113200	5226208800	49500	49550	49550	49500	35
574	20230719	113100	5224475800	49550	49500	49550	49500	128
575	20230719	113000	5218139650	49500	49500	49500	49500	109
576	20230719	112900	5212744150	49500	49550	49550	49500	54
577	20230719	112800	5210070000	49550	49550	49550	49500	173
578	20230719	112700	5201499450	49550	49500	49550	49500	60
579	20230719	112600	5198529400	49500	49500	49550	49500	128
580	20230719	112500	5192193200	49550	49550	49550	49550	721
581	20230719	112400	5156467650	49550	49550	49550	49500	21
582	20230719	112300	5155427750	49550	49550	49550	49550	265
583	20230719	112200	5142297000	49550	49550	49550	49500	162
584	20230719	112100	5134270150	49550	49450	49550	49450	2012
585	20230719	112000	5034676350	49450	49500	49500	49450	225
586	20230719	111900	5023549850	49500	49500	49500	49500	9
587	20230719	111800	5023104350	49450	49450	49500	49450	36
588	20230719	111700	5021324000	49500	49500	49500	49450	171
589	20230719	111600	5012863900	49500	49500	49500	49450	221
590	20230719	111500	5001924450	49550	49550	49550	49550	34
591	20230719	111400	5000239750	49500	49500	49500	49500	637
592	20230719	111300	4968708250	49450	49500	49500	49450	41
593	20230719	111200	4966679050	49500	49400	49500	49350	611
594	20230719	111100	4936485700	49450	49400	49450	49400	212
595	20230719	111000	4926012100	49450	49350	49450	49350	1537
596	20230719	110900	4850141550	49350	49300	49350	49300	225
597	20230719	110800	4839048000	49350	49300	49350	49300	363
598	20230719	110700	4821148900	49350	49400	49400	49300	849
599	20230719	110600	4779250650	49400	49500	49500	49400	946
600	20230719	110500	4732495450	49450	49550	49600	49450	3887
601	20230719	110400	4540018600	49600	49550	49600	49550	318
602	20230719	110300	4524259400	49600	49600	49600	49600	8
603	20230719	110200	4523862600	49600	49600	49600	49550	47
604	20230719	110100	4521531600	49550	49600	49600	49550	1217
605	20230719	110000	4461198950	49600	49550	49600	49550	555
606	20230719	105900	4433671000	49600	49650	49650	49550	3769
607	20230719	105800	4246723100	49650	49650	49650	49600	227
608	20230719	105700	4235457550	49650	49650	49650	49600	99
609	20230719	105600	4230542400	49600	49650	49650	49600	979
610	20230719	105500	4181937250	49650	49650	49650	49600	1507
611	20230719	105400	4107115200	49650	49700	49700	49650	1561
612	20230719	105300	4029534050	49750	49800	49800	49750	1015
613	20230719	105200	3979036850	49800	49750	49800	49750	20
614	20230719	105100	3978041000	49750	49800	49800	49750	8
615	20230719	105000	3977642850	49800	49750	49800	49750	88
616	20230719	104900	3973264650	49750	49750	49750	49750	48
617	20230719	104800	3970876650	49750	49800	49800	49750	602
618	20230719	104700	3940926850	49800	49800	49800	49750	287
619	20230719	104600	3926635900	49800	49750	49800	49750	27
620	20230719	104500	3925291800	49800	49800	49800	49800	2
621	20230719	104400	3925192200	49750	49750	49800	49750	410
622	20230719	104300	3904794650	49750	49750	49750	49750	11
623	20230719	104200	3904247400	49750	49750	49750	49750	86
624	20230719	104100	3899968900	49750	49800	49800	49750	735
625	20230719	104000	3863400700	49800	49800	49850	49750	16
626	20230719	103900	3862603850	49800	49850	49850	49800	155
627	20230719	103800	3854883150	49900	49900	49900	49900	400
628	20230719	103700	3834923150	49900	49700	49900	49700	4070
629	20230719	103600	3632523150	49700	49700	49700	49700	117
630	20230719	103500	3626708250	49650	49650	49700	49650	618
631	20230719	103400	3596023700	49650	49700	49700	49650	20
632	20230719	103300	3595030050	49700	49700	49700	49700	22
633	20230719	103200	3593936650	49700	49700	49700	49650	27
634	20230719	103100	3592594900	49700	49700	49700	49700	13
635	20230719	103000	3591948800	49700	49700	49700	49650	766
636	20230719	102900	3553903600	49700	49700	49700	49700	536
637	20230719	102800	3527264400	49700	49700	49750	49700	180
638	20230719	102700	3518318300	49700	49800	49800	49700	1118
639	20230719	102600	3462706700	49800	49750	49800	49750	1867
640	20230719	102500	3369795400	49750	49700	49750	49700	221
641	20230719	102400	3358807650	49750	49700	49750	49700	89
642	20230719	102300	3354383900	49750	49750	49750	49700	498
643	20230719	102200	3329632650	49750	49700	49750	49700	50
644	20230719	102100	3327147500	49700	49700	49750	49700	251
645	20230719	102000	3314672100	49700	49650	49700	49650	486
646	20230719	101900	3290531950	49650	49650	49700	49600	1789
647	20230719	101800	3201707700	49650	49700	49700	49650	480
648	20230719	101700	3177853250	49700	49750	49750	49650	1072
649	20230719	101600	3124575150	49750	49750	49750	49750	29
650	20230719	101500	3123132400	49750	49750	49750	49700	40
651	20230719	101400	3121143950	49750	49700	49750	49700	280
652	20230719	101300	3107224150	49700	49650	49700	49650	1840
653	20230719	101200	3015867200	49650	49650	49650	49650	37
654	20230719	101100	3014030150	49650	49650	49650	49600	196
655	20230719	101000	3004304500	49650	49650	49650	49650	57
656	20230719	100900	3001474450	49650	49650	49700	49600	195
657	20230719	100800	2991792900	49650	49700	49700	49650	301
658	20230719	100700	2976847100	49700	49700	49750	49700	927
659	20230719	100600	2930773250	49700	49850	49850	49700	1878
660	20230719	100500	2837307700	49850	49800	49850	49800	32
661	20230719	100400	2835713650	49850	49850	49850	49800	19
662	20230719	100300	2834766550	49800	49900	49900	49800	608
663	20230719	100200	2804460050	49900	49900	49900	49900	18
664	20230719	100100	2803561850	49900	49950	49950	49900	429
665	20230719	100000	2782154050	49950	49900	49950	49900	33
666	20230719	095900	2780506300	49950	49950	49950	49950	19
667	20230719	095800	2779557250	49950	49950	50000	49950	295
668	20230719	095700	2764821950	49950	49950	49950	49950	93
669	20230719	095600	2760176600	49950	49950	49950	49900	275
670	20230719	095500	2746440700	49950	50000	50000	49950	55
671	20230719	095400	2743692750	49950	49950	49950	49950	51
672	20230719	095300	2741145300	49950	49950	50000	49950	363
673	20230719	095200	2723013400	49900	49900	49900	49900	104
674	20230719	095100	2717823800	49850	49900	49950	49850	892
675	20230719	095000	2673348450	49900	49850	49900	49850	365
676	20230719	094900	2655136950	49900	49950	49950	49850	353
677	20230719	094800	2637512250	50000	49900	50000	49850	739
678	20230719	094700	2600627100	49850	49900	49900	49850	199
679	20230719	094600	2590703950	49900	50000	50000	49900	230
680	20230719	094500	2579215100	50000	50100	50100	50000	250
681	20230719	094400	2566714900	50000	50000	50100	50000	887
682	20230719	094300	2522363000	50000	49850	50000	49850	4070
683	20230719	094200	2319173150	49900	49900	49900	49900	433
684	20230719	094100	2297566450	49900	49900	49900	49800	1489
685	20230719	094000	2223324850	49900	49950	49950	49900	159
686	20230719	093900	2215386400	49950	50000	50000	49950	305
687	20230719	093800	2200149600	50000	49850	50000	49850	231
688	20230719	093700	2188625950	49900	49950	49950	49850	905
689	20230719	093600	2143469550	49950	50000	50000	49950	281
690	20230719	093500	2129421550	50000	50000	50000	50000	79
691	20230719	093400	2125471550	50100	50100	50300	50000	503
692	20230719	093300	2100264950	50100	50100	50200	50000	2049
693	20230719	093200	1997470350	50100	49950	50100	49950	1333
694	20230719	093100	1930779200	49950	50000	50100	49950	1378
695	20230719	093000	1861880000	50000	49650	50000	49650	1526
696	20230719	092900	1785732200	49650	49700	49750	49550	1814
697	20230719	092800	1695679250	49750	49750	49800	49700	830
698	20230719	092700	1654380100	49750	49900	49900	49700	2492
699	20230719	092600	1530225750	49950	49950	50000	49950	433
700	20230719	092500	1508590800	49950	50000	50100	49950	319
701	20230719	092400	1492641400	50000	50000	50000	50000	379
702	20230719	092300	1473691400	50000	49950	50000	49900	448
703	20230719	092200	1451297550	49950	49950	50000	49900	527
704	20230719	092100	1424978950	49950	49950	50000	49900	851
705	20230719	092000	1382483850	49950	49950	49950	49900	803
706	20230719	091900	1342402700	49950	49950	50000	49950	405
707	20230719	091800	1322169650	49950	50200	50200	49950	1327
708	20230719	091700	1255825800	50200	50100	50200	50000	692
709	20230719	091600	1221170000	50100	50200	50200	50100	743
710	20230719	091500	1183894100	50100	50100	50200	50000	73
711	20230719	091400	1180234000	50000	50000	50100	49950	1772
712	20230719	091300	1091490350	50000	50000	50000	49950	1878
713	20230719	091200	997608400	50000	50100	50100	50000	1345
714	20230719	091100	930340000	50100	50300	50400	50100	952
715	20230719	091000	882565000	50400	50000	50400	50000	4985
716	20230719	090900	632799900	50100	50200	50200	50000	2831
717	20230719	090800	490998100	50200	50400	50400	50200	1816
718	20230719	090700	399644500	50500	50500	50600	50500	492
719	20230719	090600	374793900	50400	50500	50500	50400	1516
720	20230719	090500	298249000	50500	50600	50700	50400	2194
721	20230719	090400	187392400	50600	50800	50800	50600	593
722	20230719	090300	157290100	50900	50900	50900	50800	995
723	20230719	090200	106644800	51000	51000	51100	51000	504
724	20230719	090100	80940700	51000	51000	51200	50900	527
725	20230719	090000	54032400	51000	50900	51200	50900	1061