KissMeData/260870/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203000	1502500650	50000	50000	50000	50000	662
3	20230717	202900	1502500650	50000	50000	50000	50000	0
4	20230717	202800	1502500650	50000	50000	50000	50000	0
5	20230717	202700	1502500650	50000	50000	50000	50000	0
6	20230717	202600	1502500650	50000	50000	50000	50000	0
7	20230717	202500	1502500650	50000	50000	50000	50000	0
8	20230717	202400	1502500650	50000	50000	50000	50000	0
9	20230717	202300	1502500650	50000	50000	50000	50000	0
10	20230717	202200	1502500650	50000	50000	50000	50000	0
11	20230717	202100	1502500650	50000	50000	50000	50000	0
12	20230717	202000	1502500650	50000	50000	50000	50000	0
13	20230717	201900	1502500650	50000	50000	50000	50000	0
14	20230717	201800	1502500650	50000	50000	50000	50000	0
15	20230717	201700	1502500650	50000	50000	50000	50000	0
16	20230717	201600	1502500650	50000	50000	50000	50000	0
17	20230717	201500	1502500650	50000	50000	50000	50000	0
18	20230717	201400	1502500650	50000	50000	50000	50000	0
19	20230717	201300	1502500650	50000	50000	50000	50000	0
20	20230717	201200	1502500650	50000	50000	50000	50000	0
21	20230717	201100	1502500650	50000	50000	50000	50000	0
22	20230717	201000	1502500650	50000	50000	50000	50000	0
23	20230717	200900	1502500650	50000	50000	50000	50000	0
24	20230717	200800	1502500650	50000	50000	50000	50000	0
25	20230717	200700	1502500650	50000	50000	50000	50000	0
26	20230717	200600	1502500650	50000	50000	50000	50000	0
27	20230717	200500	1502500650	50000	50000	50000	50000	0
28	20230717	200400	1502500650	50000	50000	50000	50000	0
29	20230717	200300	1502500650	50000	50000	50000	50000	0
30	20230717	200200	1502500650	50000	50000	50000	50000	0
31	20230717	200100	1502500650	50000	50000	50000	50000	0
32	20230717	200000	1502500650	50000	50000	50000	50000	662
33	20230717	195900	1502500650	50000	50000	50000	50000	0
34	20230717	195800	1502500650	50000	50000	50000	50000	0
35	20230717	195700	1502500650	50000	50000	50000	50000	0
36	20230717	195600	1502500650	50000	50000	50000	50000	0
37	20230717	195500	1502500650	50000	50000	50000	50000	0
38	20230717	195400	1502500650	50000	50000	50000	50000	0
39	20230717	195300	1502500650	50000	50000	50000	50000	0
40	20230717	195200	1502500650	50000	50000	50000	50000	0
41	20230717	195100	1502500650	50000	50000	50000	50000	0
42	20230717	195000	1502500650	50000	50000	50000	50000	0
43	20230717	194900	1502500650	50000	50000	50000	50000	0
44	20230717	194800	1502500650	50000	50000	50000	50000	0
45	20230717	194700	1502500650	50000	50000	50000	50000	0
46	20230717	194600	1502500650	50000	50000	50000	50000	0
47	20230717	194500	1502500650	50000	50000	50000	50000	0
48	20230717	194400	1502500650	50000	50000	50000	50000	0
49	20230717	194300	1502500650	50000	50000	50000	50000	0
50	20230717	194200	1502500650	50000	50000	50000	50000	0
51	20230717	194100	1502500650	50000	50000	50000	50000	0
52	20230717	194000	1502500650	50000	50000	50000	50000	0
53	20230717	193900	1502500650	50000	50000	50000	50000	0
54	20230717	193800	1502500650	50000	50000	50000	50000	0
55	20230717	193700	1502500650	50000	50000	50000	50000	0
56	20230717	193600	1502500650	50000	50000	50000	50000	0
57	20230717	193500	1502500650	50000	50000	50000	50000	0
58	20230717	193400	1502500650	50000	50000	50000	50000	0
59	20230717	193300	1502500650	50000	50000	50000	50000	0
60	20230717	193200	1502500650	50000	50000	50000	50000	0
61	20230717	193100	1502500650	50000	50000	50000	50000	0
62	20230717	193000	1502500650	50000	50000	50000	50000	662
63	20230717	192900	1502500650	50000	50000	50000	50000	0
64	20230717	192800	1502500650	50000	50000	50000	50000	0
65	20230717	192700	1502500650	50000	50000	50000	50000	0
66	20230717	192600	1502500650	50000	50000	50000	50000	0
67	20230717	192500	1502500650	50000	50000	50000	50000	0
68	20230717	192400	1502500650	50000	50000	50000	50000	0
69	20230717	192300	1502500650	50000	50000	50000	50000	0
70	20230717	192200	1502500650	50000	50000	50000	50000	0
71	20230717	192100	1502500650	50000	50000	50000	50000	0
72	20230717	192000	1502500650	50000	50000	50000	50000	0
73	20230717	191900	1502500650	50000	50000	50000	50000	0
74	20230717	191800	1502500650	50000	50000	50000	50000	0
75	20230717	191700	1502500650	50000	50000	50000	50000	0
76	20230717	191600	1502500650	50000	50000	50000	50000	0
77	20230717	191500	1502500650	50000	50000	50000	50000	0
78	20230717	191400	1502500650	50000	50000	50000	50000	0
79	20230717	191300	1502500650	50000	50000	50000	50000	0
80	20230717	191200	1502500650	50000	50000	50000	50000	0
81	20230717	191100	1502500650	50000	50000	50000	50000	0
82	20230717	191000	1502500650	50000	50000	50000	50000	0
83	20230717	190900	1502500650	50000	50000	50000	50000	0
84	20230717	190800	1502500650	50000	50000	50000	50000	0
85	20230717	190700	1502500650	50000	50000	50000	50000	0
86	20230717	190600	1502500650	50000	50000	50000	50000	0
87	20230717	190500	1502500650	50000	50000	50000	50000	0
88	20230717	190400	1502500650	50000	50000	50000	50000	0
89	20230717	190300	1502500650	50000	50000	50000	50000	0
90	20230717	190200	1502500650	50000	50000	50000	50000	0
91	20230717	190100	1502500650	50000	50000	50000	50000	0
92	20230717	190000	1502500650	50000	50000	50000	50000	662
93	20230717	185900	1502500650	50000	50000	50000	50000	0
94	20230717	185800	1502500650	50000	50000	50000	50000	0
95	20230717	185700	1502500650	50000	50000	50000	50000	0
96	20230717	185600	1502500650	50000	50000	50000	50000	0
97	20230717	185500	1502500650	50000	50000	50000	50000	0
98	20230717	185400	1502500650	50000	50000	50000	50000	0
99	20230717	185300	1502500650	50000	50000	50000	50000	0
100	20230717	185200	1502500650	50000	50000	50000	50000	0
101	20230717	185100	1502500650	50000	50000	50000	50000	0
102	20230717	185000	1502500650	50000	50000	50000	50000	0
103	20230717	184900	1502500650	50000	50000	50000	50000	0
104	20230717	184800	1502500650	50000	50000	50000	50000	0
105	20230717	184700	1502500650	50000	50000	50000	50000	0
106	20230717	184600	1502500650	50000	50000	50000	50000	0
107	20230717	184500	1502500650	50000	50000	50000	50000	0
108	20230717	184400	1502500650	50000	50000	50000	50000	0
109	20230717	184300	1502500650	50000	50000	50000	50000	0
110	20230717	184200	1502500650	50000	50000	50000	50000	0
111	20230717	184100	1502500650	50000	50000	50000	50000	0
112	20230717	184000	1502500650	50000	50000	50000	50000	0
113	20230717	183900	1502500650	50000	50000	50000	50000	0
114	20230717	183800	1502500650	50000	50000	50000	50000	0
115	20230717	183700	1502500650	50000	50000	50000	50000	0
116	20230717	183600	1502500650	50000	50000	50000	50000	0
117	20230717	183500	1502500650	50000	50000	50000	50000	0
118	20230717	183400	1502500650	50000	50000	50000	50000	0
119	20230717	183300	1502500650	50000	50000	50000	50000	0
120	20230717	183200	1502500650	50000	50000	50000	50000	0
121	20230717	183100	1502500650	50000	50000	50000	50000	0
122	20230717	183000	1502500650	50000	50000	50000	50000	662
123	20230717	182900	1502500650	50000	50000	50000	50000	0
124	20230717	182800	1502500650	50000	50000	50000	50000	0
125	20230717	182700	1502500650	50000	50000	50000	50000	0
126	20230717	182600	1502500650	50000	50000	50000	50000	0
127	20230717	182500	1502500650	50000	50000	50000	50000	0
128	20230717	182400	1502500650	50000	50000	50000	50000	0
129	20230717	182300	1502500650	50000	50000	50000	50000	0
130	20230717	182200	1502500650	50000	50000	50000	50000	0
131	20230717	182100	1502500650	50000	50000	50000	50000	0
132	20230717	182000	1502500650	50000	50000	50000	50000	0
133	20230717	181900	1502500650	50000	50000	50000	50000	0
134	20230717	181800	1502500650	50000	50000	50000	50000	0
135	20230717	181700	1502500650	50000	50000	50000	50000	0
136	20230717	181600	1502500650	50000	50000	50000	50000	0
137	20230717	181500	1502500650	50000	50000	50000	50000	0
138	20230717	181400	1502500650	50000	50000	50000	50000	0
139	20230717	181300	1502500650	50000	50000	50000	50000	0
140	20230717	181200	1502500650	50000	50000	50000	50000	0
141	20230717	181100	1502500650	50000	50000	50000	50000	0
142	20230717	181000	1502500650	50000	50000	50000	50000	0
143	20230717	180900	1502500650	50000	50000	50000	50000	0
144	20230717	180800	1502500650	50000	50000	50000	50000	0
145	20230717	180700	1502500650	50000	50000	50000	50000	0
146	20230717	180600	1502500650	50000	50000	50000	50000	0
147	20230717	180500	1502500650	50000	50000	50000	50000	0
148	20230717	180400	1502500650	50000	50000	50000	50000	0
149	20230717	180300	1502500650	50000	50000	50000	50000	0
150	20230717	180200	1502500650	50000	50000	50000	50000	0
151	20230717	180100	1502500650	50000	50000	50000	50000	0
152	20230717	180000	1502500650	50000	50000	50000	50000	662
153	20230717	175900	1502500650	50000	50000	50000	50000	0
154	20230717	175800	1502500650	50000	50000	50000	50000	0
155	20230717	175700	1502500650	50000	50000	50000	50000	0
156	20230717	175600	1502500650	50000	50000	50000	50000	0
157	20230717	175500	1502500650	50000	50000	50000	50000	0
158	20230717	175400	1502500650	50000	50000	50000	50000	0
159	20230717	175300	1502500650	50000	50000	50000	50000	0
160	20230717	175200	1502500650	50000	50000	50000	50000	0
161	20230717	175100	1502500650	50000	50000	50000	50000	0
162	20230717	175000	1502500650	50000	50000	50000	50000	0
163	20230717	174900	1502500650	50000	50000	50000	50000	0
164	20230717	174800	1502500650	50000	50000	50000	50000	0
165	20230717	174700	1502500650	50000	50000	50000	50000	0
166	20230717	174600	1502500650	50000	50000	50000	50000	0
167	20230717	174500	1502500650	50000	50000	50000	50000	0
168	20230717	174400	1502500650	50000	50000	50000	50000	0
169	20230717	174300	1502500650	50000	50000	50000	50000	0
170	20230717	174200	1502500650	50000	50000	50000	50000	0
171	20230717	174100	1502500650	50000	50000	50000	50000	0
172	20230717	174000	1502500650	50000	50000	50000	50000	0
173	20230717	173900	1502500650	50000	50000	50000	50000	0
174	20230717	173800	1502500650	50000	50000	50000	50000	0
175	20230717	173700	1502500650	50000	50000	50000	50000	0
176	20230717	173600	1502500650	50000	50000	50000	50000	0
177	20230717	173500	1502500650	50000	50000	50000	50000	0
178	20230717	173400	1502500650	50000	50000	50000	50000	0
179	20230717	173300	1502500650	50000	50000	50000	50000	0
180	20230717	173200	1502500650	50000	50000	50000	50000	0
181	20230717	173100	1502500650	50000	50000	50000	50000	0
182	20230717	173000	1502500650	50000	50000	50000	50000	662
183	20230717	172900	1502500650	50000	50000	50000	50000	0
184	20230717	172800	1502500650	50000	50000	50000	50000	0
185	20230717	172700	1502500650	50000	50000	50000	50000	0
186	20230717	172600	1502500650	50000	50000	50000	50000	0
187	20230717	172500	1502500650	50000	50000	50000	50000	0
188	20230717	172400	1502500650	50000	50000	50000	50000	0
189	20230717	172300	1502500650	50000	50000	50000	50000	0
190	20230717	172200	1502500650	50000	50000	50000	50000	0
191	20230717	172100	1502500650	50000	50000	50000	50000	0
192	20230717	172000	1502500650	50000	50000	50000	50000	0
193	20230717	171900	1502500650	50000	50000	50000	50000	0
194	20230717	171800	1502500650	50000	50000	50000	50000	0
195	20230717	171700	1502500650	50000	50000	50000	50000	0
196	20230717	171600	1502500650	50000	50000	50000	50000	0
197	20230717	171500	1502500650	50000	50000	50000	50000	0
198	20230717	171400	1502500650	50000	50000	50000	50000	0
199	20230717	171300	1502500650	50000	50000	50000	50000	0
200	20230717	171200	1502500650	50000	50000	50000	50000	0
201	20230717	171100	1502500650	50000	50000	50000	50000	0
202	20230717	171000	1502500650	50000	50000	50000	50000	0
203	20230717	170900	1502500650	50000	50000	50000	50000	0
204	20230717	170800	1502500650	50000	50000	50000	50000	0
205	20230717	170700	1502500650	50000	50000	50000	50000	0
206	20230717	170600	1502500650	50000	50000	50000	50000	0
207	20230717	170500	1502500650	50000	50000	50000	50000	0
208	20230717	170400	1502500650	50000	50000	50000	50000	0
209	20230717	170300	1502500650	50000	50000	50000	50000	0
210	20230717	170200	1502500650	50000	50000	50000	50000	0
211	20230717	170100	1502500650	50000	50000	50000	50000	0
212	20230717	170000	1502500650	50000	50000	50000	50000	662
213	20230717	165900	1502500650	50000	50000	50000	50000	0
214	20230717	165800	1502500650	50000	50000	50000	50000	0
215	20230717	165700	1502500650	50000	50000	50000	50000	0
216	20230717	165600	1502500650	50000	50000	50000	50000	0
217	20230717	165500	1502500650	50000	50000	50000	50000	0
218	20230717	165400	1502500650	50000	50000	50000	50000	0
219	20230717	165300	1502500650	50000	50000	50000	50000	0
220	20230717	165200	1502500650	50000	50000	50000	50000	0
221	20230717	165100	1502500650	50000	50000	50000	50000	0
222	20230717	165000	1502500650	50000	50000	50000	50000	0
223	20230717	164900	1502500650	50000	50000	50000	50000	0
224	20230717	164800	1502500650	50000	50000	50000	50000	0
225	20230717	164700	1502500650	50000	50000	50000	50000	0
226	20230717	164600	1502500650	50000	50000	50000	50000	0
227	20230717	164500	1502500650	50000	50000	50000	50000	0
228	20230717	164400	1502500650	50000	50000	50000	50000	0
229	20230717	164300	1502500650	50000	50000	50000	50000	0
230	20230717	164200	1502500650	50000	50000	50000	50000	0
231	20230717	164100	1502500650	50000	50000	50000	50000	0
232	20230717	164000	1502500650	50000	50000	50000	50000	0
233	20230717	163900	1502500650	50000	50000	50000	50000	0
234	20230717	163800	1502500650	50000	50000	50000	50000	0
235	20230717	163700	1502500650	50000	50000	50000	50000	0
236	20230717	163600	1502500650	50000	50000	50000	50000	0
237	20230717	163500	1502500650	50000	50000	50000	50000	0
238	20230717	163400	1502500650	50000	50000	50000	50000	0
239	20230717	163300	1502500650	50000	50000	50000	50000	0
240	20230717	163200	1502500650	50000	50000	50000	50000	0
241	20230717	163100	1502500650	50000	50000	50000	50000	0
242	20230717	163000	1502500650	50000	50000	50000	50000	662
243	20230717	162900	1502500650	50000	50000	50000	50000	0
244	20230717	162800	1502500650	50000	50000	50000	50000	0
245	20230717	162700	1502500650	50000	50000	50000	50000	0
246	20230717	162600	1502500650	50000	50000	50000	50000	0
247	20230717	162500	1502500650	50000	50000	50000	50000	0
248	20230717	162400	1502500650	50000	50000	50000	50000	0
249	20230717	162300	1502500650	50000	50000	50000	50000	0
250	20230717	162200	1502500650	50000	50000	50000	50000	0
251	20230717	162100	1502500650	50000	50000	50000	50000	0
252	20230717	162000	1502500650	50000	50000	50000	50000	0
253	20230717	161900	1502500650	50000	50000	50000	50000	0
254	20230717	161800	1502500650	50000	50000	50000	50000	0
255	20230717	161700	1502500650	50000	50000	50000	50000	0
256	20230717	161600	1502500650	50000	50000	50000	50000	0
257	20230717	161500	1502500650	50000	50000	50000	50000	0
258	20230717	161400	1502500650	50000	50000	50000	50000	0
259	20230717	161300	1502500650	50000	50000	50000	50000	0
260	20230717	161200	1502500650	50000	50000	50000	50000	0
261	20230717	161100	1502500650	50000	50000	50000	50000	0
262	20230717	161000	1502500650	50000	50000	50000	50000	0
263	20230717	160900	1502500650	50000	50000	50000	50000	0
264	20230717	160800	1502500650	50000	50000	50000	50000	0
265	20230717	160700	1502500650	50000	50000	50000	50000	0
266	20230717	160600	1502500650	50000	50000	50000	50000	0
267	20230717	160500	1502500650	50000	50000	50000	50000	0
268	20230717	160400	1502500650	50000	50000	50000	50000	0
269	20230717	160300	1502500650	50000	50000	50000	50000	0
270	20230717	160200	1502500650	50000	50000	50000	50000	0
271	20230717	160100	1502500650	50000	50000	50000	50000	0
272	20230717	160000	1502500650	50000	50000	50000	50000	662
273	20230717	155900	1502500650	50000	50000	50000	50000	0
274	20230717	155800	1502500650	50000	50000	50000	50000	0
275	20230717	155700	1502500650	50000	50000	50000	50000	0
276	20230717	155600	1502500650	50000	50000	50000	50000	0
277	20230717	155500	1502500650	50000	50000	50000	50000	0
278	20230717	155400	1502500650	50000	50000	50000	50000	0
279	20230717	155300	1502500650	50000	50000	50000	50000	0
280	20230717	155200	1502500650	50000	50000	50000	50000	0
281	20230717	155100	1502500650	50000	50000	50000	50000	0
282	20230717	155000	1502500650	50000	50000	50000	50000	0
283	20230717	154900	1502500650	50000	50000	50000	50000	0
284	20230717	154800	1502500650	50000	50000	50000	50000	0
285	20230717	154700	1502500650	50000	50000	50000	50000	0
286	20230717	154600	1502500650	50000	50000	50000	50000	0
287	20230717	154500	1502500650	50000	50000	50000	50000	0
288	20230717	154400	1502500650	50000	50000	50000	50000	0
289	20230717	154300	1502500650	50000	50000	50000	50000	0
290	20230717	154200	1502500650	50000	50000	50000	50000	0
291	20230717	154100	1502500650	50000	50000	50000	50000	0
292	20230717	154000	1502500650	50000	50000	50000	50000	0
293	20230717	153900	1502500650	50000	50000	50000	50000	0
294	20230717	153800	1502500650	50000	50000	50000	50000	0
295	20230717	153700	1502500650	50000	50000	50000	50000	0
296	20230717	153600	1502500650	50000	50000	50000	50000	0
297	20230717	153500	1502500650	50000	50000	50000	50000	0
298	20230717	153400	1502500650	50000	50000	50000	50000	0
299	20230717	153300	1502500650	50000	50000	50000	50000	0
300	20230717	153200	1502500650	50000	50000	50000	50000	0
301	20230717	153100	1502500650	50000	50000	50000	50000	0
302	20230717	153000	1502500650	50000	50000	50000	50000	1324
303	20230717	152900	1469400650	50100	50100	50100	50100	0
304	20230717	152800	1469400650	50100	50100	50100	50100	0
305	20230717	152700	1469400650	50100	50100	50100	50100	0
306	20230717	152600	1469400650	50100	50100	50100	50100	0
307	20230717	152500	1469400650	50100	50100	50100	50100	0
308	20230717	152400	1469400650	50100	50100	50100	50100	0
309	20230717	152300	1469400650	50100	50100	50100	50100	0
310	20230717	152200	1469400650	50100	50100	50100	50100	0
311	20230717	152100	1469400650	50100	50100	50100	50100	0
312	20230717	152000	1469400650	50100	50100	50100	50100	0
313	20230717	151900	1469400650	50100	50000	50100	50000	950
314	20230717	151800	1421900550	50000	50000	50000	50000	2
315	20230717	151700	1421800550	50000	49900	50000	49900	72
316	20230717	151600	1418203550	49900	49900	49900	49900	1
317	20230717	151500	1418153650	50000	50000	50000	50000	0
318	20230717	151400	1418153650	50000	50000	50000	50000	0
319	20230717	151300	1418153650	50000	50000	50000	50000	77
320	20230717	151200	1414303650	50000	50000	50000	50000	0
321	20230717	151100	1414303650	50000	50000	50000	50000	100
322	20230717	151000	1409303650	50000	49900	50000	49900	27
323	20230717	150900	1407956150	49900	49900	49900	49900	0
324	20230717	150800	1407956150	49900	49900	49900	49700	36
325	20230717	150700	1406162950	49900	49900	49900	49900	71
326	20230717	150600	1402620050	49900	49900	49900	49900	0
327	20230717	150500	1402620050	49900	49900	49900	49900	4
328	20230717	150400	1402420450	49900	49900	49900	49900	15
329	20230717	150300	1401671950	49900	49900	49900	49900	11
330	20230717	150200	1401123050	49900	49900	49900	49900	1
331	20230717	150100	1401073150	49900	49900	49900	49900	1
332	20230717	150000	1401023250	49900	49900	49900	49900	21
333	20230717	145900	1399975350	49800	49900	49900	49800	17
334	20230717	145800	1399128250	50000	50000	50000	50000	1
335	20230717	145700	1399078250	49900	49900	49900	49900	5
336	20230717	145600	1398828750	49900	49800	49900	49800	11
337	20230717	145500	1398280850	49900	49900	49900	49900	18
338	20230717	145400	1397382650	49900	49900	49900	49900	3
339	20230717	145300	1397232950	49800	49800	49800	49600	304
340	20230717	145200	1382136100	49800	49900	49900	49800	87
341	20230717	145100	1377795400	50000	50000	50000	50000	3
342	20230717	145000	1377645400	50000	50000	50000	50000	0
343	20230717	144900	1377645400	50000	50000	50000	50000	0
344	20230717	144800	1377645400	50000	50000	50000	50000	5
345	20230717	144700	1377395400	50000	49900	50000	49800	26
346	20230717	144600	1376100300	49900	49900	49900	49900	43
347	20230717	144500	1373954600	50000	50000	50000	50000	10
348	20230717	144400	1373454600	50000	50000	50000	50000	0
349	20230717	144300	1373454600	50000	50000	50000	50000	0
350	20230717	144200	1373454600	50000	50000	50000	50000	5
351	20230717	144100	1373204600	50000	50000	50000	50000	1
352	20230717	144000	1373154600	49900	49900	49900	49900	80
353	20230717	143900	1369162600	50000	50000	50000	50000	0
354	20230717	143800	1369162600	50000	50000	50000	50000	43
355	20230717	143700	1367012600	50000	50000	50000	50000	0
356	20230717	143600	1367012600	50000	50000	50000	50000	1
357	20230717	143500	1366962600	50000	50000	50000	50000	0
358	20230717	143400	1366962600	50000	50000	50000	50000	30
359	20230717	143300	1365462600	50000	50000	50000	50000	0
360	20230717	143200	1365462600	50000	50000	50000	50000	0
361	20230717	143100	1365462600	50000	50000	50000	50000	0
362	20230717	143000	1365462600	50000	50000	50000	50000	30
363	20230717	142900	1363962600	50000	50000	50000	50000	0
364	20230717	142800	1363962600	50000	50000	50000	50000	1
365	20230717	142700	1363912600	50000	50000	50000	50000	1
366	20230717	142600	1363862600	49950	49950	49950	49950	12
367	20230717	142500	1363263200	49950	49950	49950	49950	0
368	20230717	142400	1363263200	49950	49950	49950	49950	2
369	20230717	142300	1363163300	49900	49850	49900	49850	25
370	20230717	142200	1361916550	49850	49900	49900	49850	62
371	20230717	142100	1358823500	49900	49900	49900	49900	68
372	20230717	142000	1355430300	49900	49900	49900	49900	27
373	20230717	141900	1354083000	49900	49900	49900	49900	17
374	20230717	141800	1353234700	49950	49950	49950	49950	1
375	20230717	141700	1353184750	49900	49900	49900	49900	10
376	20230717	141600	1352685750	49900	49900	49900	49900	40
377	20230717	141500	1350689750	49900	49900	49900	49900	30
378	20230717	141400	1349192750	49950	49950	49950	49950	0
379	20230717	141300	1349192750	49950	49950	49950	49950	0
380	20230717	141200	1349192750	49950	49850	49950	49850	41
381	20230717	141100	1347146800	49950	49950	49950	49950	0
382	20230717	141000	1347146800	49950	49950	49950	49950	20
383	20230717	140900	1346147800	49950	49850	49950	49850	53
384	20230717	140800	1343502150	49700	49850	49850	49700	180
385	20230717	140700	1334546650	49850	49850	49850	49850	22
386	20230717	140600	1333449950	49850	49850	49850	49850	2
387	20230717	140500	1333350250	49850	49850	49850	49850	20
388	20230717	140400	1332353250	49850	49850	49850	49850	1
389	20230717	140300	1332303400	49800	49900	49900	49800	178
390	20230717	140200	1323431400	49950	49950	49950	49950	2
391	20230717	140100	1323331500	49900	49800	49900	49800	54
392	20230717	140000	1320639500	49800	49800	49800	49800	70
393	20230717	135900	1317153500	49800	49800	49800	49800	2
394	20230717	135800	1317053900	49800	49800	49800	49800	2
395	20230717	135700	1316954300	49900	49900	49900	49900	0
396	20230717	135600	1316954300	49900	49800	49900	49800	3
397	20230717	135500	1316804800	49900	49900	49900	49900	1
398	20230717	135400	1316754900	49900	49900	49900	49900	50
399	20230717	135300	1314259900	49900	49800	49900	49600	71
400	20230717	135200	1310728000	49900	49900	49900	49900	7
401	20230717	135100	1310378700	49900	49900	49900	49900	0
402	20230717	135000	1310378700	49900	49800	49900	49800	46
403	20230717	134900	1308086900	49800	49900	49900	49800	95
404	20230717	134800	1303353050	49900	49900	49900	49900	53
405	20230717	134700	1300708350	49900	49900	49900	49900	7
406	20230717	134600	1300359050	49950	49950	49950	49950	38
407	20230717	134500	1298460950	49950	49900	49950	49900	22
408	20230717	134400	1297362150	49900	49900	49900	49900	16
409	20230717	134300	1296563750	49950	49900	49950	49900	206
410	20230717	134200	1286284000	49900	49850	49900	49850	200
411	20230717	134100	1276310700	49850	49850	49850	49850	0
412	20230717	134000	1276310700	49850	49850	49850	49850	5
413	20230717	133900	1276061450	49850	49850	49850	49850	0
414	20230717	133800	1276061450	49850	49850	49850	49850	10
415	20230717	133700	1275562950	49850	49850	49850	49650	106
416	20230717	133600	1270279850	49900	49650	49900	49650	20
417	20230717	133500	1269286600	49650	49600	49650	49600	2
418	20230717	133400	1269187350	49600	49650	49650	49550	221
419	20230717	133300	1258224850	49650	49650	49650	49650	11
420	20230717	133200	1257678700	49650	49650	49650	49600	27
421	20230717	133100	1256338450	49600	49600	49600	49600	0
422	20230717	133000	1256338450	49600	49600	49650	49600	43
423	20230717	132900	1254204900	49600	49600	49600	49600	3
424	20230717	132800	1254056100	49600	49600	49600	49400	279
425	20230717	132700	1240260700	49600	49600	49600	49600	128
426	20230717	132600	1233911900	49650	49650	49650	49650	14
427	20230717	132500	1233216800	49600	49500	49600	49400	179
428	20230717	132400	1224342200	49500	49500	49500	49500	22
429	20230717	132300	1223253200	49500	49500	49500	49500	58
430	20230717	132200	1220382200	49500	49500	49500	49450	97
431	20230717	132100	1215582700	49500	49500	49550	49400	44
432	20230717	132000	1213405550	49400	49550	49550	49400	39
433	20230717	131900	1211476350	49550	49550	49550	49500	110
434	20230717	131800	1206031000	49500	49500	49500	49500	34
435	20230717	131700	1204348000	49550	49550	49550	49550	26
436	20230717	131600	1203059700	49600	49600	49600	49600	0
437	20230717	131500	1203059700	49600	49650	49650	49600	43
438	20230717	131400	1200926650	49650	49700	49700	49650	25
439	20230717	131300	1199684750	49700	49650	49700	49400	110
440	20230717	131200	1194221400	49400	49700	49700	49400	39
441	20230717	131100	1192283950	49700	49000	49700	49000	12
442	20230717	131000	1191688250	49800	49800	49800	49800	50
443	20230717	130900	1189198250	49850	49500	49900	49500	16
444	20230717	130800	1188402350	47500	49850	49850	47500	3000
445	20230717	130700	1042948000	49900	49550	49900	49550	282
446	20230717	130600	1028967550	49550	49550	49550	49550	94
447	20230717	130500	1024309850	49550	49550	49550	49550	80
448	20230717	130400	1020345850	49550	49550	49550	49550	5
449	20230717	130300	1020098100	49550	49550	49550	49550	10
450	20230717	130200	1019602600	49550	49550	49550	49500	37
451	20230717	130100	1017770750	49550	49550	49550	49550	282
452	20230717	130000	1003797650	49550	49550	49550	49550	20
453	20230717	125900	1002806650	49550	49900	49900	49550	48
454	20230717	125800	1000426850	49900	49900	49900	49900	1
455	20230717	125700	1000376950	49500	49500	49500	49500	3
456	20230717	125600	1000228450	49450	49450	49450	49450	5
457	20230717	125500	999981200	49450	49950	49950	49450	28
458	20230717	125400	998594350	50000	48600	50000	48600	24
459	20230717	125300	997426550	48600	48700	48700	48600	177
460	20230717	125200	988824250	48600	50000	50000	48600	1000
461	20230717	125100	939676800	50200	50200	50200	50200	0
462	20230717	125000	939676800	50200	50200	50200	50200	1
463	20230717	124900	939626600	50200	50200	50200	50200	30
464	20230717	124800	938120600	50200	50200	50200	50200	0
465	20230717	124700	938120600	50200	50200	50200	50200	0
466	20230717	124600	938120600	50200	50200	50200	50200	20
467	20230717	124500	937116600	49400	49600	49600	49400	11
468	20230717	124400	936571200	49300	49500	49500	49300	1000
469	20230717	124300	887096250	50200	49500	50200	49500	2
470	20230717	124200	886996550	49500	50200	50200	49500	1000
471	20230717	124100	837313950	50300	50300	50300	50300	0
472	20230717	124000	837313950	50300	50300	50300	50300	10
473	20230717	123900	836810950	50200	50200	50200	50200	0
474	20230717	123800	836810950	50200	50300	50300	50200	56
475	20230717	123700	833999150	50200	50200	50200	50200	7
476	20230717	123600	833647750	50200	50200	50200	50200	153
477	20230717	123500	825967150	50200	50200	50200	50200	2
478	20230717	123400	825866750	50200	50200	50200	50200	90
479	20230717	123300	821348750	49700	50300	50300	49700	1001
480	20230717	123200	771458450	50300	50300	50300	50300	0
481	20230717	123100	771458450	50300	50300	50300	50300	30
482	20230717	123000	769949450	50200	50200	50200	50200	52
483	20230717	122900	767339050	50200	50200	50200	50200	1
484	20230717	122800	767288850	50200	50200	50200	50200	0
485	20230717	122700	767288850	50200	50200	50200	50200	0
486	20230717	122600	767288850	50200	50200	50200	50200	0
487	20230717	122500	767288850	50200	50200	50200	50200	0
488	20230717	122400	767288850	50200	50200	50200	50200	5
489	20230717	122300	767037850	50200	50200	50200	50200	300
490	20230717	122200	751977850	50200	50200	50200	50200	0
491	20230717	122100	751977850	50200	50000	50200	50000	20
492	20230717	122000	750974850	49850	49900	49900	49850	100
493	20230717	121900	745985550	49900	50000	50000	49900	45
494	20230717	121800	743738750	50200	50200	50200	50200	0
495	20230717	121700	743738750	50200	50200	50200	50200	2
496	20230717	121600	743638350	50300	50300	50300	50300	0
497	20230717	121500	743638350	50300	50300	50300	50300	0
498	20230717	121400	743638350	50300	50300	50300	50300	1
499	20230717	121300	743588050	50300	50300	50300	50300	0
500	20230717	121200	743588050	50300	50300	50300	50300	0
501	20230717	121100	743588050	50300	50300	50300	50300	0
502	20230717	121000	743588050	50300	50300	50300	50300	1
503	20230717	120900	743537750	49900	49950	49950	49900	200
504	20230717	120800	733553950	49950	50000	50000	49950	58
505	20230717	120700	730656350	49950	49950	49950	49950	0
506	20230717	120600	730656350	49950	49950	49950	49950	0
507	20230717	120500	730656350	49950	50100	50100	49950	180
508	20230717	120400	721663850	50000	50000	50000	50000	0
509	20230717	120300	721663850	50000	50000	50000	50000	0
510	20230717	120200	721663850	50000	50000	50000	50000	0
511	20230717	120100	721663850	50000	50000	50000	50000	0
512	20230717	120000	721663850	50000	50000	50000	50000	0
513	20230717	115900	721663850	50000	50000	50000	50000	0
514	20230717	115800	721663850	50000	50000	50000	50000	200
515	20230717	115700	711663850	50400	50300	50400	50300	50
516	20230717	115600	709148050	50000	50000	50000	50000	16
517	20230717	115500	708348050	50000	50000	50000	50000	5
518	20230717	115400	708098050	50000	50000	50000	50000	10
519	20230717	115300	707598050	50000	50000	50000	50000	31
520	20230717	115200	706048050	50400	50400	50400	50400	0
521	20230717	115100	706048050	50400	50300	50400	50300	200
522	20230717	115000	695977450	50000	50000	50000	50000	100
523	20230717	114900	690977450	50000	50000	50000	50000	0
524	20230717	114800	690977450	50000	50000	50000	50000	0
525	20230717	114700	690977450	50000	50000	50000	50000	0
526	20230717	114600	690977450	50000	50000	50000	50000	6
527	20230717	114500	690677450	50300	50300	50300	50300	0
528	20230717	114400	690677450	50300	50200	50300	50000	1510
529	20230717	114300	615082950	50300	50300	50300	50300	7
530	20230717	114200	614730850	50300	50300	50300	50300	0
531	20230717	114100	614730850	50300	50300	50300	50300	4
532	20230717	114000	614529650	50300	50300	50300	50300	5
533	20230717	113900	614278150	50200	50200	50200	50200	0
534	20230717	113800	614278150	50200	50200	50200	50200	20
535	20230717	113700	613274150	50300	50300	50300	50300	0
536	20230717	113600	613274150	50300	50300	50300	50300	3
537	20230717	113500	613123250	50300	50300	50300	50300	193
538	20230717	113400	603415350	50300	50300	50300	50300	0
539	20230717	113300	603415350	50300	50300	50300	50300	0
540	20230717	113200	603415350	50300	50400	50400	50300	10
541	20230717	113100	602912150	50400	50400	50400	50400	21
542	20230717	113000	601853750	50400	50400	50400	50400	0
543	20230717	112900	601853750	50400	50400	50400	50400	1
544	20230717	112800	601803350	50300	50300	50300	50300	30
545	20230717	112700	600294350	50400	50400	50400	50400	10
546	20230717	112600	599790350	50400	50400	50400	50400	0
547	20230717	112500	599790350	50400	50400	50400	50400	12
548	20230717	112400	599185550	50300	50300	50300	50300	0
549	20230717	112300	599185550	50300	50300	50300	50300	0
550	20230717	112200	599185550	50300	50300	50300	50300	30
551	20230717	112100	597676550	50400	50400	50400	50400	0
552	20230717	112000	597676550	50400	50400	50400	50400	39
553	20230717	111900	595710950	50400	50400	50400	50400	0
554	20230717	111800	595710950	50400	50400	50400	50400	13
555	20230717	111700	595055750	50400	50400	50400	50400	48
556	20230717	111600	592636550	50400	50400	50400	50400	0
557	20230717	111500	592636550	50400	50400	50400	50400	0
558	20230717	111400	592636550	50400	50400	50400	50400	0
559	20230717	111300	592636550	50400	50400	50400	50400	0
560	20230717	111200	592636550	50400	50400	50400	50400	20
561	20230717	111100	591628550	50400	50400	50400	50400	5
562	20230717	111000	591376550	50400	50400	50400	50400	52
563	20230717	110900	588755750	50400	50400	50400	50400	120
564	20230717	110800	582707750	50400	50400	50400	50400	0
565	20230717	110700	582707750	50400	50400	50400	50400	200
566	20230717	110600	572627750	50400	50400	50400	50400	0
567	20230717	110500	572627750	50400	50400	50400	50400	1
568	20230717	110400	572577350	50400	50400	50400	50400	0
569	20230717	110300	572577350	50400	50400	50400	50400	32
570	20230717	110200	570964550	50300	50300	50300	50300	0
571	20230717	110100	570964550	50300	50300	50300	50300	20
572	20230717	110000	569958550	50300	50300	50300	50300	0
573	20230717	105900	569958550	50300	50300	50300	50300	0
574	20230717	105800	569958550	50300	50300	50300	50300	0
575	20230717	105700	569958550	50300	50300	50300	50300	5
576	20230717	105600	569707050	50300	50300	50300	50300	0
577	20230717	105500	569707050	50300	50300	50300	50300	3
578	20230717	105400	569556150	50300	50300	50300	50300	17
579	20230717	105300	568701050	50300	50300	50300	50300	0
580	20230717	105200	568701050	50300	50300	50300	50300	10
581	20230717	105100	568198050	50300	50300	50300	50300	10
582	20230717	105000	567695050	50400	50400	50400	50400	0
583	20230717	104900	567695050	50400	50400	50400	50400	10
584	20230717	104800	567191050	50400	50400	50400	50400	0
585	20230717	104700	567191050	50400	50400	50400	50400	2
586	20230717	104600	567090250	50200	50300	50300	50200	410
587	20230717	104500	546507450	50400	50400	50400	50400	6
588	20230717	104400	546205050	50400	50400	50400	50400	0
589	20230717	104300	546205050	50400	50300	50400	50200	61
590	20230717	104200	543140250	50400	50400	50400	50300	63
591	20230717	104100	539970950	50400	50300	50400	50300	142
592	20230717	104000	532824150	50400	50400	50400	50400	20
593	20230717	103900	531816150	50400	50400	50400	50400	84
594	20230717	103800	527582550	50400	50400	50400	50400	1
595	20230717	103700	527532150	50400	50400	50400	50400	16
596	20230717	103600	526725750	50400	50400	50400	50400	0
597	20230717	103500	526725750	50400	50400	50400	50400	22
598	20230717	103400	525616950	50400	50300	50400	50300	34
599	20230717	103300	523903750	50400	50400	50400	50400	0
600	20230717	103200	523903750	50400	50400	50400	50400	51
601	20230717	103100	521333350	50400	50300	50400	50300	103
602	20230717	103000	516151850	50300	50200	50300	50200	31
603	20230717	102900	514595550	50300	50300	50300	50300	12
604	20230717	102800	513991950	50300	50300	50300	50300	0
605	20230717	102700	513991950	50300	50300	50300	50300	14
606	20230717	102600	513287750	50300	50300	50300	50300	20
607	20230717	102500	512281750	50300	50200	50300	50200	150
608	20230717	102400	504746750	50200	50200	50300	50200	106
609	20230717	102300	499425050	50300	50300	50300	50300	1
610	20230717	102200	499374750	50200	50200	50200	50200	0
611	20230717	102100	499374750	50200	50200	50200	50200	1
612	20230717	102000	499324550	50200	50200	50200	50200	0
613	20230717	101900	499324550	50200	50200	50200	50200	0
614	20230717	101800	499324550	50200	50200	50200	50200	20
615	20230717	101700	498320550	50100	50100	50100	50100	55
616	20230717	101600	495565050	50100	50100	50100	50100	45
617	20230717	101500	493310550	50000	50000	50000	50000	53
618	20230717	101400	490660550	50000	50000	50000	50000	12
619	20230717	101300	490060550	50000	50000	50000	50000	28
620	20230717	101200	488660550	50000	50000	50000	50000	0
621	20230717	101100	488660550	50000	50000	50000	50000	52
622	20230717	101000	486060550	50000	49950	50000	49800	356
623	20230717	100900	468287600	49850	49850	49850	49850	20
624	20230717	100800	467290600	49850	49850	49850	49850	118
625	20230717	100700	461408300	49850	49850	49850	49850	15
626	20230717	100600	460660550	49900	49950	49950	49900	12
627	20230717	100500	460061650	49950	49950	49950	49950	55
628	20230717	100400	457314400	49950	49600	49950	49600	62
629	20230717	100300	454226000	49600	49700	49700	49600	350
630	20230717	100200	436845000	49700	49700	49700	49700	0
631	20230717	100100	436845000	49700	49700	49700	49650	104
632	20230717	100000	431678700	49700	49700	49950	49700	67
633	20230717	095900	428348550	49700	49750	50000	49700	142
634	20230717	095800	421290000	49700	49700	49700	49700	1
635	20230717	095700	421240300	50700	50600	50700	45000	4017
636	20230717	095600	222819900	50700	50700	50700	50700	10
637	20230717	095500	222312900	50700	50700	50700	50700	131
638	20230717	095400	215671200	50600	50600	50600	50600	1
639	20230717	095300	215620600	50600	50600	50600	50600	0
640	20230717	095200	215620600	50600	50600	50600	50600	0
641	20230717	095100	215620600	50600	50600	50600	50600	0
642	20230717	095000	215620600	50600	50600	50600	50600	0
643	20230717	094900	215620600	50600	50600	50600	50600	13
644	20230717	094800	214962800	50600	50600	50600	50600	1
645	20230717	094700	214912200	50500	50500	50500	50500	0
646	20230717	094600	214912200	50500	50400	50500	50400	64
647	20230717	094500	211682200	50500	50500	50500	50500	2
648	20230717	094400	211581200	50500	50600	50600	50500	13
649	20230717	094300	210923700	50600	50700	50700	50600	103
650	20230717	094200	205711700	50700	50700	50700	50700	101
651	20230717	094100	200591000	50700	50700	50700	50700	0
652	20230717	094000	200591000	50700	50700	50700	50700	1
653	20230717	093900	200540300	50700	50700	50700	50700	0
654	20230717	093800	200540300	50700	50700	50700	50700	1
655	20230717	093700	200489600	51000	51000	51000	51000	0
656	20230717	093600	200489600	51000	51000	51000	51000	0
657	20230717	093500	200489600	51000	51000	51000	51000	6
658	20230717	093400	200183600	50800	50800	50800	50800	3
659	20230717	093300	200031200	50900	50900	50900	50900	0
660	20230717	093200	200031200	50900	50900	50900	50900	0
661	20230717	093100	200031200	50900	50900	50900	50900	0
662	20230717	093000	200031200	50900	50900	50900	50900	0
663	20230717	092900	200031200	50900	50900	50900	50900	80
664	20230717	092800	195959200	50900	50900	50900	50900	2
665	20230717	092700	195857400	50200	50300	50300	50200	40
666	20230717	092600	193845600	50300	50700	51000	50100	225
667	20230717	092500	182382000	50000	50600	50600	50000	1000
668	20230717	092400	132115100	50600	50600	50600	50600	7
669	20230717	092300	131760900	50600	50600	50600	50600	0
670	20230717	092200	131760900	50600	50600	50600	50600	359
671	20230717	092100	113595500	50500	50600	50600	50500	155
672	20230717	092000	105766000	50600	50600	50600	50600	0
673	20230717	091900	105766000	50600	50500	50600	50500	201
674	20230717	091800	95615300	50600	50500	50600	50500	130
675	20230717	091700	89042300	50500	50600	50600	50500	79
676	20230717	091600	85046500	50600	50700	50700	50600	360
677	20230717	091500	66826900	50700	51000	51000	50700	216
678	20230717	091400	55869400	51000	51000	51000	51000	222
679	20230717	091300	44547400	50900	50900	50900	50900	40
680	20230717	091200	42511400	51000	51000	51000	51000	3
681	20230717	091100	42358400	51000	51000	51000	51000	15
682	20230717	091000	41593400	51000	51000	51000	51000	2
683	20230717	090900	41491400	51000	51000	51000	51000	21
684	20230717	090800	40420400	51000	51000	51000	51000	1
685	20230717	090700	40369400	51000	51000	51000	51000	3
686	20230717	090600	40216400	51000	51000	51000	51000	11
687	20230717	090500	39655400	51000	50800	51000	50600	268
688	20230717	090400	26059600	51000	51100	51100	51000	136
689	20230717	090300	19123500	51000	51200	51200	51000	70
690	20230717	090200	15541400	51200	51200	51200	51100	167
691	20230717	090100	7006000	51000	51000	51000	50800	60
692	20230717	090000	3948600	50800	50600	50800	50600	78