KissMeData/377300/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204600	6628584750	49850	49850	49850	49850	12762
3	20230720	204500	6628584750	49850	49850	49850	49850	0
4	20230720	204400	6628584750	49850	49850	49850	49850	0
5	20230720	204300	6628584750	49850	49850	49850	49850	0
6	20230720	204200	6628584750	49850	49850	49850	49850	0
7	20230720	204100	6628584750	49850	49850	49850	49850	0
8	20230720	204000	6628584750	49850	49850	49850	49850	0
9	20230720	203900	6628584750	49850	49850	49850	49850	0
10	20230720	203800	6628584750	49850	49850	49850	49850	0
11	20230720	203700	6628584750	49850	49850	49850	49850	0
12	20230720	203600	6628584750	49850	49850	49850	49850	0
13	20230720	203500	6628584750	49850	49850	49850	49850	0
14	20230720	203400	6628584750	49850	49850	49850	49850	0
15	20230720	203300	6628584750	49850	49850	49850	49850	0
16	20230720	203200	6628584750	49850	49850	49850	49850	0
17	20230720	203100	6628584750	49850	49850	49850	49850	0
18	20230720	203000	6628584750	49850	49850	49850	49850	0
19	20230720	202900	6628584750	49850	49850	49850	49850	0
20	20230720	202800	6628584750	49850	49850	49850	49850	0
21	20230720	202700	6628584750	49850	49850	49850	49850	0
22	20230720	202600	6628584750	49850	49850	49850	49850	0
23	20230720	202500	6628584750	49850	49850	49850	49850	0
24	20230720	202400	6628584750	49850	49850	49850	49850	0
25	20230720	202300	6628584750	49850	49850	49850	49850	0
26	20230720	202200	6628584750	49850	49850	49850	49850	0
27	20230720	202100	6628584750	49850	49850	49850	49850	0
28	20230720	202000	6628584750	49850	49850	49850	49850	0
29	20230720	201900	6628584750	49850	49850	49850	49850	0
30	20230720	201800	6628584750	49850	49850	49850	49850	0
31	20230720	201700	6628584750	49850	49850	49850	49850	0
32	20230720	201600	6628584750	49850	49850	49850	49850	12762
33	20230720	201500	6628584750	49850	49850	49850	49850	0
34	20230720	201400	6628584750	49850	49850	49850	49850	0
35	20230720	201300	6628584750	49850	49850	49850	49850	0
36	20230720	201200	6628584750	49850	49850	49850	49850	0
37	20230720	201100	6628584750	49850	49850	49850	49850	0
38	20230720	201000	6628584750	49850	49850	49850	49850	0
39	20230720	200900	6628584750	49850	49850	49850	49850	0
40	20230720	200800	6628584750	49850	49850	49850	49850	0
41	20230720	200700	6628584750	49850	49850	49850	49850	0
42	20230720	200600	6628584750	49850	49850	49850	49850	0
43	20230720	200500	6628584750	49850	49850	49850	49850	0
44	20230720	200400	6628584750	49850	49850	49850	49850	0
45	20230720	200300	6628584750	49850	49850	49850	49850	0
46	20230720	200200	6628584750	49850	49850	49850	49850	0
47	20230720	200100	6628584750	49850	49850	49850	49850	0
48	20230720	200000	6628584750	49850	49850	49850	49850	0
49	20230720	195900	6628584750	49850	49850	49850	49850	0
50	20230720	195800	6628584750	49850	49850	49850	49850	0
51	20230720	195700	6628584750	49850	49850	49850	49850	0
52	20230720	195600	6628584750	49850	49850	49850	49850	0
53	20230720	195500	6628584750	49850	49850	49850	49850	0
54	20230720	195400	6628584750	49850	49850	49850	49850	0
55	20230720	195300	6628584750	49850	49850	49850	49850	0
56	20230720	195200	6628584750	49850	49850	49850	49850	0
57	20230720	195100	6628584750	49850	49850	49850	49850	0
58	20230720	195000	6628584750	49850	49850	49850	49850	0
59	20230720	194900	6628584750	49850	49850	49850	49850	0
60	20230720	194800	6628584750	49850	49850	49850	49850	0
61	20230720	194700	6628584750	49850	49850	49850	49850	0
62	20230720	194600	6628584750	49850	49850	49850	49850	12762
63	20230720	194500	6628584750	49850	49850	49850	49850	0
64	20230720	194400	6628584750	49850	49850	49850	49850	0
65	20230720	194300	6628584750	49850	49850	49850	49850	0
66	20230720	194200	6628584750	49850	49850	49850	49850	0
67	20230720	194100	6628584750	49850	49850	49850	49850	0
68	20230720	194000	6628584750	49850	49850	49850	49850	0
69	20230720	193900	6628584750	49850	49850	49850	49850	0
70	20230720	193800	6628584750	49850	49850	49850	49850	0
71	20230720	193700	6628584750	49850	49850	49850	49850	0
72	20230720	193600	6628584750	49850	49850	49850	49850	0
73	20230720	193500	6628584750	49850	49850	49850	49850	0
74	20230720	193400	6628584750	49850	49850	49850	49850	0
75	20230720	193300	6628584750	49850	49850	49850	49850	0
76	20230720	193200	6628584750	49850	49850	49850	49850	0
77	20230720	193100	6628584750	49850	49850	49850	49850	0
78	20230720	193000	6628584750	49850	49850	49850	49850	0
79	20230720	192900	6628584750	49850	49850	49850	49850	0
80	20230720	192800	6628584750	49850	49850	49850	49850	0
81	20230720	192700	6628584750	49850	49850	49850	49850	0
82	20230720	192600	6628584750	49850	49850	49850	49850	0
83	20230720	192500	6628584750	49850	49850	49850	49850	0
84	20230720	192400	6628584750	49850	49850	49850	49850	0
85	20230720	192300	6628584750	49850	49850	49850	49850	0
86	20230720	192200	6628584750	49850	49850	49850	49850	0
87	20230720	192100	6628584750	49850	49850	49850	49850	0
88	20230720	192000	6628584750	49850	49850	49850	49850	0
89	20230720	191900	6628584750	49850	49850	49850	49850	0
90	20230720	191800	6628584750	49850	49850	49850	49850	0
91	20230720	191700	6628584750	49850	49850	49850	49850	0
92	20230720	191600	6628584750	49850	49850	49850	49850	12762
93	20230720	191500	6628584750	49850	49850	49850	49850	0
94	20230720	191400	6628584750	49850	49850	49850	49850	0
95	20230720	191300	6628584750	49850	49850	49850	49850	0
96	20230720	191200	6628584750	49850	49850	49850	49850	0
97	20230720	191100	6628584750	49850	49850	49850	49850	0
98	20230720	191000	6628584750	49850	49850	49850	49850	0
99	20230720	190900	6628584750	49850	49850	49850	49850	0
100	20230720	190800	6628584750	49850	49850	49850	49850	0
101	20230720	190700	6628584750	49850	49850	49850	49850	0
102	20230720	190600	6628584750	49850	49850	49850	49850	0
103	20230720	190500	6628584750	49850	49850	49850	49850	0
104	20230720	190400	6628584750	49850	49850	49850	49850	0
105	20230720	190300	6628584750	49850	49850	49850	49850	0
106	20230720	190200	6628584750	49850	49850	49850	49850	0
107	20230720	190100	6628584750	49850	49850	49850	49850	0
108	20230720	190000	6628584750	49850	49850	49850	49850	0
109	20230720	185900	6628584750	49850	49850	49850	49850	0
110	20230720	185800	6628584750	49850	49850	49850	49850	0
111	20230720	185700	6628584750	49850	49850	49850	49850	0
112	20230720	185600	6628584750	49850	49850	49850	49850	0
113	20230720	185500	6628584750	49850	49850	49850	49850	0
114	20230720	185400	6628584750	49850	49850	49850	49850	0
115	20230720	185300	6628584750	49850	49850	49850	49850	0
116	20230720	185200	6628584750	49850	49850	49850	49850	0
117	20230720	185100	6628584750	49850	49850	49850	49850	0
118	20230720	185000	6628584750	49850	49850	49850	49850	0
119	20230720	184900	6628584750	49850	49850	49850	49850	0
120	20230720	184800	6628584750	49850	49850	49850	49850	0
121	20230720	184700	6628584750	49850	49850	49850	49850	0
122	20230720	184600	6628584750	49850	49850	49850	49850	12762
123	20230720	184500	6628584750	49850	49850	49850	49850	0
124	20230720	184400	6628584750	49850	49850	49850	49850	0
125	20230720	184300	6628584750	49850	49850	49850	49850	0
126	20230720	184200	6628584750	49850	49850	49850	49850	0
127	20230720	184100	6628584750	49850	49850	49850	49850	0
128	20230720	184000	6628584750	49850	49850	49850	49850	0
129	20230720	183900	6628584750	49850	49850	49850	49850	0
130	20230720	183800	6628584750	49850	49850	49850	49850	0
131	20230720	183700	6628584750	49850	49850	49850	49850	0
132	20230720	183600	6628584750	49850	49850	49850	49850	0
133	20230720	183500	6628584750	49850	49850	49850	49850	0
134	20230720	183400	6628584750	49850	49850	49850	49850	0
135	20230720	183300	6628584750	49850	49850	49850	49850	0
136	20230720	183200	6628584750	49850	49850	49850	49850	0
137	20230720	183100	6628584750	49850	49850	49850	49850	0
138	20230720	183000	6628584750	49850	49850	49850	49850	0
139	20230720	182900	6628584750	49850	49850	49850	49850	0
140	20230720	182800	6628584750	49850	49850	49850	49850	0
141	20230720	182700	6628584750	49850	49850	49850	49850	0
142	20230720	182600	6628584750	49850	49850	49850	49850	0
143	20230720	182500	6628584750	49850	49850	49850	49850	0
144	20230720	182400	6628584750	49850	49850	49850	49850	0
145	20230720	182300	6628584750	49850	49850	49850	49850	0
146	20230720	182200	6628584750	49850	49850	49850	49850	0
147	20230720	182100	6628584750	49850	49850	49850	49850	0
148	20230720	182000	6628584750	49850	49850	49850	49850	0
149	20230720	181900	6628584750	49850	49850	49850	49850	0
150	20230720	181800	6628584750	49850	49850	49850	49850	0
151	20230720	181700	6628584750	49850	49850	49850	49850	0
152	20230720	181600	6628584750	49850	49850	49850	49850	12762
153	20230720	181500	6628584750	49850	49850	49850	49850	0
154	20230720	181400	6628584750	49850	49850	49850	49850	0
155	20230720	181300	6628584750	49850	49850	49850	49850	0
156	20230720	181200	6628584750	49850	49850	49850	49850	0
157	20230720	181100	6628584750	49850	49850	49850	49850	0
158	20230720	181000	6628584750	49850	49850	49850	49850	0
159	20230720	180900	6628584750	49850	49850	49850	49850	0
160	20230720	180800	6628584750	49850	49850	49850	49850	0
161	20230720	180700	6628584750	49850	49850	49850	49850	0
162	20230720	180600	6628584750	49850	49850	49850	49850	0
163	20230720	180500	6628584750	49850	49850	49850	49850	0
164	20230720	180400	6628584750	49850	49850	49850	49850	0
165	20230720	180300	6628584750	49850	49850	49850	49850	0
166	20230720	180200	6628584750	49850	49850	49850	49850	0
167	20230720	180100	6628584750	49850	49850	49850	49850	0
168	20230720	180000	6628584750	49850	49850	49850	49850	0
169	20230720	175900	6628584750	49850	49850	49850	49850	0
170	20230720	175800	6628584750	49850	49850	49850	49850	0
171	20230720	175700	6628584750	49850	49850	49850	49850	0
172	20230720	175600	6628584750	49850	49850	49850	49850	0
173	20230720	175500	6628584750	49850	49850	49850	49850	0
174	20230720	175400	6628584750	49850	49850	49850	49850	0
175	20230720	175300	6628584750	49850	49850	49850	49850	0
176	20230720	175200	6628584750	49850	49850	49850	49850	0
177	20230720	175100	6628584750	49850	49850	49850	49850	0
178	20230720	175000	6628584750	49850	49850	49850	49850	0
179	20230720	174900	6628584750	49850	49850	49850	49850	0
180	20230720	174800	6628584750	49850	49850	49850	49850	0
181	20230720	174700	6628584750	49850	49850	49850	49850	0
182	20230720	174600	6628584750	49850	49850	49850	49850	12762
183	20230720	174500	6628584750	49850	49850	49850	49850	0
184	20230720	174400	6628584750	49850	49850	49850	49850	0
185	20230720	174300	6628584750	49850	49850	49850	49850	0
186	20230720	174200	6628584750	49850	49850	49850	49850	0
187	20230720	174100	6628584750	49850	49850	49850	49850	0
188	20230720	174000	6628584750	49850	49850	49850	49850	0
189	20230720	173900	6628584750	49850	49850	49850	49850	0
190	20230720	173800	6628584750	49850	49850	49850	49850	0
191	20230720	173700	6628584750	49850	49850	49850	49850	0
192	20230720	173600	6628584750	49850	49850	49850	49850	0
193	20230720	173500	6628584750	49850	49850	49850	49850	0
194	20230720	173400	6628584750	49850	49850	49850	49850	0
195	20230720	173300	6628584750	49850	49850	49850	49850	0
196	20230720	173200	6628584750	49850	49850	49850	49850	0
197	20230720	173100	6628584750	49850	49850	49850	49850	0
198	20230720	173000	6628584750	49850	49850	49850	49850	0
199	20230720	172900	6628584750	49850	49850	49850	49850	0
200	20230720	172800	6628584750	49850	49850	49850	49850	0
201	20230720	172700	6628584750	49850	49850	49850	49850	0
202	20230720	172600	6628584750	49850	49850	49850	49850	0
203	20230720	172500	6628584750	49850	49850	49850	49850	0
204	20230720	172400	6628584750	49850	49850	49850	49850	0
205	20230720	172300	6628584750	49850	49850	49850	49850	0
206	20230720	172200	6628584750	49850	49850	49850	49850	0
207	20230720	172100	6628584750	49850	49850	49850	49850	0
208	20230720	172000	6628584750	49850	49850	49850	49850	0
209	20230720	171900	6628584750	49850	49850	49850	49850	0
210	20230720	171800	6628584750	49850	49850	49850	49850	0
211	20230720	171700	6628584750	49850	49850	49850	49850	0
212	20230720	171600	6628584750	49850	49850	49850	49850	12762
213	20230720	171500	6628584750	49850	49850	49850	49850	0
214	20230720	171400	6628584750	49850	49850	49850	49850	0
215	20230720	171300	6628584750	49850	49850	49850	49850	0
216	20230720	171200	6628584750	49850	49850	49850	49850	0
217	20230720	171100	6628584750	49850	49850	49850	49850	0
218	20230720	171000	6628584750	49850	49850	49850	49850	0
219	20230720	170900	6628584750	49850	49850	49850	49850	0
220	20230720	170800	6628584750	49850	49850	49850	49850	0
221	20230720	170700	6628584750	49850	49850	49850	49850	0
222	20230720	170600	6628584750	49850	49850	49850	49850	0
223	20230720	170500	6628584750	49850	49850	49850	49850	0
224	20230720	170400	6628584750	49850	49850	49850	49850	0
225	20230720	170300	6628584750	49850	49850	49850	49850	0
226	20230720	170200	6628584750	49850	49850	49850	49850	0
227	20230720	170100	6628584750	49850	49850	49850	49850	0
228	20230720	170000	6628584750	49850	49850	49850	49850	0
229	20230720	165900	6628584750	49850	49850	49850	49850	0
230	20230720	165800	6628584750	49850	49850	49850	49850	0
231	20230720	165700	6628584750	49850	49850	49850	49850	0
232	20230720	165600	6628584750	49850	49850	49850	49850	0
233	20230720	165500	6628584750	49850	49850	49850	49850	0
234	20230720	165400	6628584750	49850	49850	49850	49850	0
235	20230720	165300	6628584750	49850	49850	49850	49850	0
236	20230720	165200	6628584750	49850	49850	49850	49850	0
237	20230720	165100	6628584750	49850	49850	49850	49850	0
238	20230720	165000	6628584750	49850	49850	49850	49850	0
239	20230720	164900	6628584750	49850	49850	49850	49850	0
240	20230720	164800	6628584750	49850	49850	49850	49850	0
241	20230720	164700	6628584750	49850	49850	49850	49850	0
242	20230720	164600	6628584750	49850	49850	49850	49850	12762
243	20230720	164500	6628584750	49850	49850	49850	49850	0
244	20230720	164400	6628584750	49850	49850	49850	49850	0
245	20230720	164300	6628584750	49850	49850	49850	49850	0
246	20230720	164200	6628584750	49850	49850	49850	49850	0
247	20230720	164100	6628584750	49850	49850	49850	49850	0
248	20230720	164000	6628584750	49850	49850	49850	49850	0
249	20230720	163900	6628584750	49850	49850	49850	49850	0
250	20230720	163800	6628584750	49850	49850	49850	49850	0
251	20230720	163700	6628584750	49850	49850	49850	49850	0
252	20230720	163600	6628584750	49850	49850	49850	49850	0
253	20230720	163500	6628584750	49850	49850	49850	49850	0
254	20230720	163400	6628584750	49850	49850	49850	49850	0
255	20230720	163300	6628584750	49850	49850	49850	49850	0
256	20230720	163200	6628584750	49850	49850	49850	49850	0
257	20230720	163100	6628584750	49850	49850	49850	49850	0
258	20230720	163000	6628584750	49850	49850	49850	49850	0
259	20230720	162900	6628584750	49850	49850	49850	49850	0
260	20230720	162800	6628584750	49850	49850	49850	49850	0
261	20230720	162700	6628584750	49850	49850	49850	49850	0
262	20230720	162600	6628584750	49850	49850	49850	49850	0
263	20230720	162500	6628584750	49850	49850	49850	49850	0
264	20230720	162400	6628584750	49850	49850	49850	49850	0
265	20230720	162300	6628584750	49850	49850	49850	49850	0
266	20230720	162200	6628584750	49850	49850	49850	49850	0
267	20230720	162100	6628584750	49850	49850	49850	49850	0
268	20230720	162000	6628584750	49850	49850	49850	49850	0
269	20230720	161900	6628584750	49850	49850	49850	49850	0
270	20230720	161800	6628584750	49850	49850	49850	49850	0
271	20230720	161700	6628584750	49850	49850	49850	49850	0
272	20230720	161600	6628584750	49850	49850	49850	49850	12762
273	20230720	161500	6628584750	49850	49850	49850	49850	0
274	20230720	161400	6628584750	49850	49850	49850	49850	0
275	20230720	161300	6628584750	49850	49850	49850	49850	0
276	20230720	161200	6628584750	49850	49850	49850	49850	0
277	20230720	161100	6628584750	49850	49850	49850	49850	0
278	20230720	161000	6628584750	49850	49850	49850	49850	0
279	20230720	160900	6628584750	49850	49850	49850	49850	0
280	20230720	160800	6628584750	49850	49850	49850	49850	0
281	20230720	160700	6628584750	49850	49850	49850	49850	0
282	20230720	160600	6628584750	49850	49850	49850	49850	0
283	20230720	160500	6628584750	49850	49850	49850	49850	0
284	20230720	160400	6628584750	49850	49850	49850	49850	0
285	20230720	160300	6628584750	49850	49850	49850	49850	0
286	20230720	160200	6628584750	49850	49850	49850	49850	0
287	20230720	160100	6628584750	49850	49850	49850	49850	0
288	20230720	160000	6628584750	49850	49850	49850	49850	0
289	20230720	155900	6628584750	49850	49850	49850	49850	0
290	20230720	155800	6628584750	49850	49850	49850	49850	0
291	20230720	155700	6628584750	49850	49850	49850	49850	0
292	20230720	155600	6628584750	49850	49850	49850	49850	0
293	20230720	155500	6628584750	49850	49850	49850	49850	0
294	20230720	155400	6628584750	49850	49850	49850	49850	0
295	20230720	155300	6628584750	49850	49850	49850	49850	0
296	20230720	155200	6628584750	49850	49850	49850	49850	0
297	20230720	155100	6628584750	49850	49850	49850	49850	0
298	20230720	155000	6628584750	49850	49850	49850	49850	0
299	20230720	154900	6628584750	49850	49850	49850	49850	0
300	20230720	154800	6628584750	49850	49850	49850	49850	0
301	20230720	154700	6628584750	49850	49850	49850	49850	0
302	20230720	154600	6628584750	49850	49850	49850	49850	12762
303	20230720	154500	6628584750	49850	49850	49850	49850	0
304	20230720	154400	6628584750	49850	49850	49850	49850	0
305	20230720	154300	6628584750	49850	49850	49850	49850	0
306	20230720	154200	6628584750	49850	49850	49850	49850	0
307	20230720	154100	6628584750	49850	49850	49850	49850	0
308	20230720	154000	6628584750	49850	49850	49850	49850	0
309	20230720	153900	6628584750	49850	49850	49850	49850	0
310	20230720	153800	6628584750	49850	49850	49850	49850	0
311	20230720	153700	6628584750	49850	49850	49850	49850	0
312	20230720	153600	6628584750	49850	49850	49850	49850	0
313	20230720	153500	6628584750	49850	49850	49850	49850	0
314	20230720	153400	6628584750	49850	49850	49850	49850	0
315	20230720	153300	6628584750	49850	49850	49850	49850	0
316	20230720	153200	6628584750	49850	49850	49850	49850	0
317	20230720	153100	6628584750	49850	49850	49850	49850	0
318	20230720	153000	6628584750	49850	49850	49850	49850	12762
319	20230720	152900	5992399050	50000	50000	50000	50000	0
320	20230720	152800	5992399050	50000	50000	50000	50000	0
321	20230720	152700	5992399050	50000	50000	50000	50000	0
322	20230720	152600	5992399050	50000	50000	50000	50000	0
323	20230720	152500	5992399050	50000	50000	50000	50000	0
324	20230720	152400	5992399050	50000	50000	50000	50000	0
325	20230720	152300	5992399050	50000	50000	50000	50000	0
326	20230720	152200	5992399050	50000	50000	50000	50000	0
327	20230720	152100	5992399050	50000	50000	50000	50000	0
328	20230720	152000	5992399050	50000	50000	50000	50000	0
329	20230720	151900	5992399050	50000	49950	50000	49900	280
330	20230720	151800	5978409650	49950	49950	49950	49900	143
331	20230720	151700	5971266950	49950	49950	49950	49950	76
332	20230720	151600	5967470750	49950	49950	49950	49900	242
333	20230720	151500	5955384350	49900	49850	49950	49850	379
334	20230720	151400	5936473600	49900	49950	49950	49900	514
335	20230720	151300	5910821800	49950	49950	49950	49900	73
336	20230720	151200	5907176750	49950	49950	49950	49900	354
337	20230720	151100	5889510050	49950	49950	49950	49900	79
338	20230720	151000	5885564050	49950	49950	49950	49900	63
339	20230720	150900	5882418250	49950	49850	49950	49850	899
340	20230720	150800	5837558700	49900	49900	49900	49850	86
341	20230720	150700	5833269300	49900	49900	49950	49900	391
342	20230720	150600	5813757850	49950	49950	49950	49900	399
343	20230720	150500	5793844400	49950	49950	49950	49900	41
344	20230720	150400	5791796500	49950	49950	49950	49900	53
345	20230720	150300	5789149700	49950	49950	49950	49950	201
346	20230720	150200	5779109750	49950	49950	49950	49950	101
347	20230720	150100	5774064800	49950	49950	49950	49900	32
348	20230720	150000	5772466450	49950	49900	49950	49900	1575
349	20230720	145900	5693856900	49950	49950	49950	49900	48
350	20230720	145800	5691459400	49950	49950	49950	49900	53
351	20230720	145700	5688812600	49900	49900	49950	49900	193
352	20230720	145600	5679180400	49950	49950	49950	49900	38
353	20230720	145500	5677282450	49950	49950	49950	49900	1298
354	20230720	145400	5612509350	49950	49950	49950	49900	394
355	20230720	145300	5592829150	49950	49950	49950	49900	114
356	20230720	145200	5587135450	49900	49900	49950	49900	476
357	20230720	145100	5563359900	49950	49950	49950	49900	46
358	20230720	145000	5561062800	49950	49950	49950	49900	41
359	20230720	144900	5559015000	49950	49950	49950	49900	329
360	20230720	144800	5542595250	49950	49900	49950	49900	63
361	20230720	144700	5539448550	49950	49950	49950	49900	108
362	20230720	144600	5534054050	49950	50000	50000	49950	1596
363	20230720	144500	5454332500	50000	49950	50000	49900	1452
364	20230720	144400	5381803100	49950	49950	49950	49900	32
365	20230720	144300	5380204800	49950	49900	49950	49850	1086
366	20230720	144200	5326012550	49900	49900	49900	49850	27
367	20230720	144100	5324665350	49900	49850	49900	49850	38
368	20230720	144000	5322769300	49900	49900	49900	49850	23
369	20230720	143900	5321621700	49900	49900	49900	49850	40
370	20230720	143800	5319625950	49900	49900	49900	49850	42
371	20230720	143700	5317530350	49900	49900	49900	49850	29
372	20230720	143600	5316083350	49900	49900	49950	49850	305
373	20230720	143500	5300864050	49950	50000	50000	49950	1460
374	20230720	143400	5227932200	50000	50100	50100	49950	1289
375	20230720	143300	5163480900	50100	50100	50100	50000	28
376	20230720	143200	5162078300	50100	50100	50100	50000	177
377	20230720	143100	5153223600	50100	50100	50100	50000	56
378	20230720	143000	5150418200	50100	50100	50100	50100	18
379	20230720	142900	5149516400	50100	50100	50100	50100	45
380	20230720	142800	5147261900	50100	50100	50100	50100	121
381	20230720	142700	5141199800	50100	50100	50100	50100	83
382	20230720	142600	5137041500	50100	50100	50100	50000	27
383	20230720	142500	5135689000	50100	50100	50100	50000	92
384	20230720	142400	5131085700	50100	50100	50100	50100	13
385	20230720	142300	5130434400	50100	50100	50100	50000	48
386	20230720	142200	5128030100	50100	50100	50100	50000	68
387	20230720	142100	5124627500	50100	50000	50100	50000	580
388	20230720	142000	5095623000	50000	50000	50100	50000	33
389	20230720	141900	5093970900	50100	50200	50200	50100	128
390	20230720	141800	5087556100	50200	50200	50200	50100	739
391	20230720	141700	5050526900	50200	50200	50200	50100	226
392	20230720	141600	5039201700	50200	50200	50200	50200	25
393	20230720	141500	5037946700	50200	50200	50200	50100	47
394	20230720	141400	5035587400	50200	50200	50200	50100	80
395	20230720	141300	5031576400	50200	50200	50200	50100	41
396	20230720	141200	5029518400	50200	50200	50200	50200	29
397	20230720	141100	5028062600	50200	50200	50200	50100	42
398	20230720	141000	5025955200	50200	50200	50200	50100	95
399	20230720	140900	5021191500	50300	50200	50300	50200	36
400	20230720	140800	5019383500	50200	50300	50300	50200	673
401	20230720	140700	4985597300	50300	50300	50300	50200	173
402	20230720	140600	4976909400	50200	50300	50300	50200	1069
403	20230720	140500	4923241000	50300	50300	50300	50300	32
404	20230720	140400	4921631400	50300	50300	50300	50300	75
405	20230720	140300	4917858900	50300	50300	50300	50200	35
406	20230720	140200	4916099500	50300	50300	50300	50300	80
407	20230720	140100	4912075500	50300	50200	50300	50200	195
408	20230720	140000	4902267800	50300	50300	50300	50300	55
409	20230720	135900	4899501300	50300	50300	50300	50300	30
410	20230720	135800	4897992300	50300	50300	50300	50200	26
411	20230720	135700	4896684600	50300	50200	50300	50200	32
412	20230720	135600	4895077500	50200	50300	50300	50200	32
413	20230720	135500	4893469100	50200	50300	50300	50200	35
414	20230720	135400	4891709900	50300	50300	50300	50300	23
415	20230720	135300	4890553000	50200	50300	50300	50200	165
416	20230720	135200	4882268700	50200	50300	50300	50200	80
417	20230720	135100	4878245000	50300	50300	50300	50300	5
418	20230720	135000	4877993500	50300	50300	50300	50300	4
419	20230720	134900	4877792300	50300	50200	50300	50200	713
420	20230720	134800	4841999600	50200	50200	50200	50200	15
421	20230720	134700	4841246600	50200	50200	50200	50200	7
422	20230720	134600	4840895200	50100	50200	50200	50100	11
423	20230720	134500	4840343800	50200	50200	50300	50200	106
424	20230720	134400	4835022000	50300	50300	50300	50200	67
425	20230720	134300	4831657400	50300	50300	50300	50200	37
426	20230720	134200	4829797400	50300	50300	50300	50300	219
427	20230720	134100	4818781700	50200	50200	50300	50200	86
428	20230720	134000	4814463600	50300	50100	50300	50100	166
429	20230720	133900	4806130600	50200	50200	50200	50200	4
430	20230720	133800	4805929800	50200	50100	50200	50100	9
431	20230720	133700	4805478200	50200	50200	50200	50200	9
432	20230720	133600	4805026400	50200	50200	50200	50200	9
433	20230720	133500	4804574600	50200	50200	50200	50200	27
434	20230720	133400	4803219200	50100	50200	50200	50100	16
435	20230720	133300	4802417200	50200	50200	50200	50100	784
436	20230720	133200	4763135100	50200	50200	50200	50100	38
437	20230720	133100	4761229000	50100	50200	50200	50100	25
438	20230720	133000	4759976100	50200	50200	50200	50200	24
439	20230720	132900	4758771300	50200	50200	50200	50200	45
440	20230720	132800	4756512300	50200	50100	50200	50100	91
441	20230720	132700	4751946100	50200	50200	50200	50200	41
442	20230720	132600	4749887900	50100	50200	50200	50100	610
443	20230720	132500	4719326300	50100	50100	50200	50100	53
444	20230720	132400	4716667800	50200	50200	50200	50200	16
445	20230720	132300	4715864600	50100	50200	50200	50100	18
446	20230720	132200	4714961300	50200	50200	50200	50100	44
447	20230720	132100	4712752900	50300	50200	50300	50200	591
448	20230720	132000	4683084200	50200	50300	50300	50200	160
449	20230720	131900	4675051200	50200	50300	50300	50200	75
450	20230720	131800	4671284400	50300	50300	50300	50300	18
451	20230720	131700	4670379000	50300	50300	50300	50300	14
452	20230720	131600	4669674800	50300	50300	50300	50300	20
453	20230720	131500	4668668800	50300	50300	50300	50300	21
454	20230720	131400	4667612500	50300	50300	50300	50300	6
455	20230720	131300	4667310700	50300	50300	50300	50300	8
456	20230720	131200	4666908300	50300	50300	50300	50200	10
457	20230720	131100	4666405500	50300	50300	50300	50300	1110
458	20230720	131000	4610572500	50400	50300	50400	50300	60
459	20230720	130900	4607554400	50300	50200	50300	50200	457
460	20230720	130800	4584578000	50200	50200	50200	50100	41
461	20230720	130700	4582519900	50200	50300	50300	50200	399
462	20230720	130600	4562484400	50300	50300	50300	50200	4
463	20230720	130500	4562283300	50300	50300	50300	50300	4
464	20230720	130400	4562082100	50300	50200	50300	50200	421
465	20230720	130300	4540905900	50300	50200	50300	50100	526
466	20230720	130200	4514512600	50200	50100	50200	50100	406
467	20230720	130100	4494131500	50100	50200	50200	50100	33
468	20230720	130000	4492475000	50200	50200	50200	50200	5
469	20230720	125900	4492224000	50200	50200	50200	50100	36
470	20230720	125800	4490418500	50200	50200	50200	50200	19
471	20230720	125700	4489464700	50200	50200	50200	50100	62
472	20230720	125600	4486352400	50200	50200	50200	50200	8
473	20230720	125500	4485950800	50200	50100	50200	50100	43
474	20230720	125400	4483792300	50200	50200	50200	50200	357
475	20230720	125300	4465870900	50200	50200	50200	50200	6
476	20230720	125200	4465569700	50200	50200	50200	50200	9
477	20230720	125100	4465117900	50200	50200	50200	50200	12
478	20230720	125000	4464515500	50200	50200	50200	50200	9
479	20230720	124900	4464063700	50200	50100	50200	50000	513
480	20230720	124800	4438360400	50000	50100	50100	50000	47
481	20230720	124700	4436005900	50100	50100	50100	50000	33
482	20230720	124600	4434352700	50100	50000	50100	50000	3
483	20230720	124500	4434202500	50100	50100	50100	50100	6
484	20230720	124400	4433901900	50100	50100	50100	50000	897
485	20230720	124300	4388967500	50100	50200	50200	50100	64
486	20230720	124200	4385759600	50200	50200	50200	50200	9
487	20230720	124100	4385307800	50200	50000	50200	50000	573
488	20230720	124000	4356601700	50100	50100	50100	50000	35
489	20230720	123900	4354851400	50100	50000	50100	50000	513
490	20230720	123800	4329200100	50100	50000	50100	50000	129
491	20230720	123700	4322749500	50100	50100	50100	50100	7
492	20230720	123600	4322398800	50100	50000	50100	50000	233
493	20230720	123500	4310747700	50100	50300	50300	50000	1910
494	20230720	123400	4215005600	50200	50100	50200	50100	1307
495	20230720	123300	4149490300	50000	50000	50100	50000	14
496	20230720	123200	4148789800	50100	50100	50100	50100	7
497	20230720	123100	4148439100	50100	50100	50100	50000	53
498	20230720	123000	4145783900	50100	50100	50100	50100	3
499	20230720	122900	4145633600	50000	50100	50100	50000	4
500	20230720	122800	4145433300	50100	50100	50100	50100	63
501	20230720	122700	4142277000	50100	50100	50100	50100	11
502	20230720	122600	4141725900	50100	50000	50100	50000	271
503	20230720	122500	4128149100	50100	50100	50100	50100	64
504	20230720	122400	4124942700	50100	50100	50100	50100	4
505	20230720	122300	4124742300	50100	50100	50100	50000	161
506	20230720	122200	4116676300	50100	50100	50100	50100	129
507	20230720	122100	4110213400	50100	50000	50100	50000	21
508	20230720	122000	4109163300	50100	50100	50100	50000	187
509	20230720	121900	4099794900	50100	50100	50100	50100	281
510	20230720	121800	4085716800	50100	50100	50100	50000	75
511	20230720	121700	4081963600	50100	50100	50100	50100	3
512	20230720	121600	4081813300	50100	50100	50100	50000	53
513	20230720	121500	4079158100	50100	50100	50100	50100	19
514	20230720	121400	4078206200	50100	50100	50100	50000	115
515	20230720	121300	4072455000	50100	50100	50100	50100	13
516	20230720	121200	4071803700	50100	50000	50100	50000	21
517	20230720	121100	4070751700	50100	50100	50100	50000	72
518	20230720	121000	4067145800	50100	50100	50100	50100	16
519	20230720	120900	4066344200	50100	50100	50100	50100	3
520	20230720	120800	4066193900	50100	50100	50100	50000	31
521	20230720	120700	4064643100	50100	50100	50100	50100	5
522	20230720	120600	4064392600	50100	50100	50100	50100	14
523	20230720	120500	4063691200	50000	50100	50100	50000	44
524	20230720	120400	4061490900	50100	50100	50100	50100	23
525	20230720	120300	4060338600	50100	50100	50100	50100	9
526	20230720	120200	4059887700	50100	50100	50100	50100	25
527	20230720	120100	4058635200	50100	50100	50100	50000	7
528	20230720	120000	4058284800	50100	50100	50100	50100	3
529	20230720	115900	4058134500	50100	50100	50100	50100	57
530	20230720	115800	4055278800	50100	50100	50100	50100	64
531	20230720	115700	4052072400	50100	50100	50100	50100	7
532	20230720	115600	4051721700	50100	50100	50100	50100	24
533	20230720	115500	4050519300	50100	49950	50100	49950	3
534	20230720	115400	4050369150	50100	49950	50100	49950	566
535	20230720	115300	4022090100	49950	49950	49950	49900	35
536	20230720	115200	4020342150	49950	49950	49950	49950	611
537	20230720	115100	3989822700	49950	49950	49950	49900	60
538	20230720	115000	3986828200	49950	49950	49950	49900	8
539	20230720	114900	3986428650	49950	50000	50100	49950	360
540	20230720	114800	3968431000	49950	50000	50000	49950	107
541	20230720	114700	3963086300	49950	49950	49950	49950	141
542	20230720	114600	3956043350	49950	50000	50000	49850	646
543	20230720	114500	3923830700	50000	50000	50000	50000	5
544	20230720	114400	3923580700	50000	49900	50000	49850	31
545	20230720	114300	3922033950	49900	49850	49900	49850	37
546	20230720	114200	3920188500	49900	49800	49900	49750	848
547	20230720	114100	3877971050	49800	50000	50000	49800	1284
548	20230720	114000	3813859750	49950	50000	50000	49950	147
549	20230720	113900	3806509850	50100	50100	50100	50000	22
550	20230720	113800	3805409650	50100	50100	50100	50000	19
551	20230720	113700	3804458250	50100	50100	50100	50000	501
552	20230720	113600	3779405950	50100	50000	50100	50000	23
553	20230720	113500	3778253750	50100	50100	50100	50100	1
554	20230720	113400	3778203650	50000	50100	50100	50000	64
555	20230720	113300	3774997350	50100	50100	50100	50100	14
556	20230720	113200	3774295950	50100	50100	50100	50100	3
557	20230720	113100	3774145650	50100	50000	50100	50000	129
558	20230720	113000	3767693250	50100	50100	50100	50000	447
559	20230720	112900	3745339750	50100	50100	50100	50100	5
560	20230720	112800	3745089250	50100	50000	50100	50000	19
561	20230720	112700	3744137450	50000	50100	50100	50000	284
562	20230720	112600	3729937150	50100	50100	50100	50100	13
563	20230720	112500	3729285850	50100	50100	50100	50100	9
564	20230720	112400	3728834950	50100	50100	50100	50100	23
565	20230720	112300	3727682650	50100	50100	50100	50100	95
566	20230720	112200	3722923150	50100	50200	50200	50100	185
567	20230720	112100	3713653450	50200	50200	50200	50100	28
568	20230720	112000	3712249950	50100	50200	50200	50100	44
569	20230720	111900	3710044750	50200	50200	50200	50100	7
570	20230720	111800	3709693450	50200	50200	50200	50200	13
571	20230720	111700	3709040850	50100	50100	50200	50100	75
572	20230720	111600	3705283150	50000	50100	50100	50000	264
573	20230720	111500	3692081550	50100	50200	50200	50100	848
574	20230720	111400	3649567050	50300	50300	50300	50300	8
575	20230720	111300	3649164650	50300	50300	50300	50200	14
576	20230720	111200	3648460550	50300	50300	50300	50300	28
577	20230720	111100	3647052150	50300	50300	50300	50300	2
578	20230720	111000	3646951550	50300	50300	50300	50300	2
579	20230720	110900	3646850950	50300	50300	50300	50300	3
580	20230720	110800	3646700050	50300	50300	50300	50300	0
581	20230720	110700	3646700050	50300	50300	50300	50300	251
582	20230720	110600	3634074750	50300	50300	50300	50300	1
583	20230720	110500	3634024450	50200	50200	50200	50200	0
584	20230720	110400	3634024450	50200	50200	50200	50200	84
585	20230720	110300	3629807650	50200	50300	50300	50200	171
586	20230720	110200	3621206450	50300	50100	50300	50100	116
587	20230720	110100	3615382650	50100	50000	50100	50000	410
588	20230720	110000	3594858850	50000	50000	50100	50000	21
589	20230720	105900	3593808650	50100	50000	50100	50000	9
590	20230720	105800	3593358550	50000	50000	50100	50000	67
591	20230720	105700	3590005450	50000	50100	50100	50000	5
592	20230720	105600	3589755250	50000	50000	50000	50000	56
593	20230720	105500	3586955250	50100	50200	50200	50000	580
594	20230720	105400	3557897250	50100	50100	50200	50100	60
595	20230720	105300	3554885950	50100	50100	50100	50100	290
596	20230720	105200	3540356950	50100	50100	50200	50100	11
597	20230720	105100	3539805350	50200	50200	50200	50200	12
598	20230720	105000	3539202950	50200	50200	50200	50200	0
599	20230720	104900	3539202950	50200	50000	50200	50000	654
600	20230720	104800	3506435450	50000	50100	50200	50000	431
601	20230720	104700	3484841850	50100	50100	50100	50100	131
602	20230720	104600	3478278750	50100	50100	50100	50100	6
603	20230720	104500	3477978150	50100	50100	50100	50100	2
604	20230720	104400	3477877950	50200	50200	50200	50100	55
605	20230720	104300	3475122050	50200	50200	50200	50100	848
606	20230720	104200	3432561650	50300	50300	50300	50300	53
607	20230720	104100	3429895750	50200	50200	50200	50200	4
608	20230720	104000	3429694950	50200	50200	50200	50200	3
609	20230720	103900	3429544350	50200	50200	50300	50200	81
610	20230720	103800	3425478050	50300	50300	50300	50300	41
611	20230720	103700	3423415750	50300	50300	50300	50300	129
612	20230720	103600	3416927050	50300	50400	50400	50300	230
613	20230720	103500	3405351050	50400	50400	50400	50300	57
614	20230720	103400	3402478350	50300	50200	50300	50200	184
615	20230720	103300	3393223550	50200	50200	50200	50200	1
616	20230720	103200	3393173350	50300	50300	50300	50200	30
617	20230720	103100	3391664550	50200	50200	50200	50200	2
618	20230720	103000	3391564150	50300	50300	50300	50300	53
619	20230720	102900	3388898250	50300	50300	50300	50300	0
620	20230720	102800	3388898250	50300	50100	50300	50100	252
621	20230720	102700	3376226650	50100	50200	50200	50100	26
622	20230720	102600	3374923850	50200	50200	50200	50100	129
623	20230720	102500	3368448150	50200	50200	50200	50200	5
624	20230720	102400	3368197150	50200	50200	50200	50100	501
625	20230720	102300	3343047150	50300	50300	50300	50300	40
626	20230720	102200	3341035150	50300	50300	50300	50300	6
627	20230720	102100	3340733350	50400	50200	50400	50200	234
628	20230720	102000	3328986150	50200	50400	50400	50200	490
629	20230720	101900	3304382550	50400	50400	50400	50300	376
630	20230720	101800	3285448150	50500	50500	50500	50400	180
631	20230720	101700	3276359150	50500	50500	50600	50400	192
632	20230720	101600	3266660650	50600	50500	50600	50500	221
633	20230720	101500	3255497350	50500	50600	50600	50500	32
634	20230720	101400	3253878550	50600	50500	50600	50500	52
635	20230720	101300	3251252450	50500	50600	50600	50500	192
636	20230720	101200	3241553450	50600	50600	50600	50600	102
637	20230720	101100	3236392250	50600	50600	50600	50300	979
638	20230720	101000	3187019550	50500	50600	50700	50500	577
639	20230720	100900	3157832350	50700	50800	50800	50700	118
640	20230720	100800	3151849650	50800	50700	50800	50700	194
641	20230720	100700	3142012850	50700	50700	50800	50700	657
642	20230720	100600	3108702850	50700	50700	50700	50600	467
643	20230720	100500	3085028550	50700	50700	50700	50700	21
644	20230720	100400	3083963850	50700	50700	50800	50700	1469
645	20230720	100300	3009485450	50700	50600	50700	50600	1284
646	20230720	100200	2944423450	50600	50600	50700	50600	313
647	20230720	100100	2928584550	50700	50700	50700	50700	1869
648	20230720	100000	2833826250	50700	50600	50700	50600	616
649	20230720	095900	2802655450	50600	50500	50700	50500	19
650	20230720	095800	2801693850	50700	50500	50700	50500	1324
651	20230720	095700	2734741050	50600	50600	50600	50500	210
652	20230720	095600	2724120750	50500	50300	50500	50300	1941
653	20230720	095500	2626286350	50300	50400	50400	50300	27
654	20230720	095400	2624927250	50400	50400	50400	50300	5
655	20230720	095300	2624675350	50400	50200	50400	50200	1132
656	20230720	095200	2567745350	50200	50100	50200	50100	52
657	20230720	095100	2565139250	50200	50200	50200	50200	164
658	20230720	095000	2556906450	50200	50300	50300	50200	305
659	20230720	094900	2541588450	50200	50300	50300	50200	190
660	20230720	094800	2532045550	50200	50200	50300	50200	262
661	20230720	094700	2518888150	50300	50300	50300	50200	104
662	20230720	094600	2513657450	50300	50300	50300	50200	138
663	20230720	094500	2506718550	50300	50300	50300	50300	144
664	20230720	094400	2499475350	50300	50300	50300	50200	1107
665	20230720	094300	2443793750	50300	50200	50300	50200	66
666	20230720	094200	2440475350	50200	50200	50200	50200	84
667	20230720	094100	2436258550	50200	50300	50300	50200	404
668	20230720	094000	2415947950	50300	50200	50300	50200	718
669	20230720	093900	2379884550	50200	50400	50400	50100	1258
670	20230720	093800	2316622250	50400	50300	50400	50300	484
671	20230720	093700	2292271550	50300	50300	50300	50300	280
672	20230720	093600	2278187550	50400	50500	50500	50200	1257
673	20230720	093500	2214790350	50400	50400	50500	50400	424
674	20230720	093400	2193420250	50300	50300	50300	50300	6
675	20230720	093300	2193118450	50300	50300	50400	50200	308
676	20230720	093200	2177625050	50400	50100	50400	50100	1220
677	20230720	093100	2116324250	50000	50000	50000	49950	3139
678	20230720	093000	1959375300	50000	50000	50100	50000	92
679	20230720	092900	1954766300	50100	50100	50100	50000	733
680	20230720	092800	1918043200	50100	50200	50300	50100	841
681	20230720	092700	1875829800	50200	50300	50400	50200	984
682	20230720	092600	1826321000	50300	50300	50300	50300	257
683	20230720	092500	1813393900	50300	50400	50400	50300	411
684	20230720	092400	1792694400	50400	50400	50500	50400	279
685	20230720	092300	1778626800	50400	50500	50500	50400	69
686	20230720	092200	1775145800	50500	50500	50500	50400	365
687	20230720	092100	1756716400	50500	50400	50500	50400	2998
688	20230720	092000	1605317900	50400	50500	50500	50400	112
689	20230720	091900	1599664100	50500	50500	50500	50400	675
690	20230720	091800	1565579700	50400	50400	50400	50300	384
691	20230720	091700	1546242200	50400	50400	50400	50300	374
692	20230720	091600	1527393200	50300	50200	50400	50200	1451
693	20230720	091500	1454489800	50200	49950	50200	49950	1508
694	20230720	091400	1378991750	49950	50100	50100	49900	1178
695	20230720	091300	1320103250	50100	50000	50300	49950	3753
696	20230720	091200	1131993900	50000	49900	50000	49900	417
697	20230720	091100	1111157350	49900	49950	49950	49900	851
698	20230720	091000	1068690700	49900	49750	49950	49700	2054
699	20230720	090900	966337150	49800	49750	49800	49600	1579
700	20230720	090800	887875200	49750	49600	49750	49600	883
701	20230720	090700	843993700	49600	49700	49700	49550	880
702	20230720	090600	800355400	49650	49850	49900	49600	1557
703	20230720	090500	722800650	49850	49950	49950	49700	3028
704	20230720	090400	571866000	49950	49950	50000	49900	1170
705	20230720	090300	513418450	49950	50100	50100	49950	706
706	20230720	090200	478131250	50100	50200	50200	49850	841
707	20230720	090100	436050000	50200	50000	50700	50000	2598
708	20230720	090000	305238000	50100	49300	50200	49300	6154