KissMeData/103140/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	195300	6142804200	40850	40850	40850	40850	4921
3	20230711	195200	6142804200	40850	40850	40850	40850	0
4	20230711	195100	6142804200	40850	40850	40850	40850	0
5	20230711	195000	6142804200	40850	40850	40850	40850	0
6	20230711	194900	6142804200	40850	40850	40850	40850	0
7	20230711	194800	6142804200	40850	40850	40850	40850	0
8	20230711	194700	6142804200	40850	40850	40850	40850	0
9	20230711	194600	6142804200	40850	40850	40850	40850	0
10	20230711	194500	6142804200	40850	40850	40850	40850	0
11	20230711	194400	6142804200	40850	40850	40850	40850	0
12	20230711	194300	6142804200	40850	40850	40850	40850	0
13	20230711	194200	6142804200	40850	40850	40850	40850	0
14	20230711	194100	6142804200	40850	40850	40850	40850	0
15	20230711	194000	6142804200	40850	40850	40850	40850	0
16	20230711	193900	6142804200	40850	40850	40850	40850	0
17	20230711	193800	6142804200	40850	40850	40850	40850	0
18	20230711	193700	6142804200	40850	40850	40850	40850	0
19	20230711	193600	6142804200	40850	40850	40850	40850	0
20	20230711	193500	6142804200	40850	40850	40850	40850	0
21	20230711	193400	6142804200	40850	40850	40850	40850	0
22	20230711	193300	6142804200	40850	40850	40850	40850	0
23	20230711	193200	6142804200	40850	40850	40850	40850	0
24	20230711	193100	6142804200	40850	40850	40850	40850	0
25	20230711	193000	6142804200	40850	40850	40850	40850	0
26	20230711	192900	6142804200	40850	40850	40850	40850	0
27	20230711	192800	6142804200	40850	40850	40850	40850	0
28	20230711	192700	6142804200	40850	40850	40850	40850	0
29	20230711	192600	6142804200	40850	40850	40850	40850	0
30	20230711	192500	6142804200	40850	40850	40850	40850	0
31	20230711	192400	6142804200	40850	40850	40850	40850	0
32	20230711	192300	6142804200	40850	40850	40850	40850	4921
33	20230711	192200	6142804200	40850	40850	40850	40850	0
34	20230711	192100	6142804200	40850	40850	40850	40850	0
35	20230711	192000	6142804200	40850	40850	40850	40850	0
36	20230711	191900	6142804200	40850	40850	40850	40850	0
37	20230711	191800	6142804200	40850	40850	40850	40850	0
38	20230711	191700	6142804200	40850	40850	40850	40850	0
39	20230711	191600	6142804200	40850	40850	40850	40850	0
40	20230711	191500	6142804200	40850	40850	40850	40850	0
41	20230711	191400	6142804200	40850	40850	40850	40850	0
42	20230711	191300	6142804200	40850	40850	40850	40850	0
43	20230711	191200	6142804200	40850	40850	40850	40850	0
44	20230711	191100	6142804200	40850	40850	40850	40850	0
45	20230711	191000	6142804200	40850	40850	40850	40850	0
46	20230711	190900	6142804200	40850	40850	40850	40850	0
47	20230711	190800	6142804200	40850	40850	40850	40850	0
48	20230711	190700	6142804200	40850	40850	40850	40850	0
49	20230711	190600	6142804200	40850	40850	40850	40850	0
50	20230711	190500	6142804200	40850	40850	40850	40850	0
51	20230711	190400	6142804200	40850	40850	40850	40850	0
52	20230711	190300	6142804200	40850	40850	40850	40850	0
53	20230711	190200	6142804200	40850	40850	40850	40850	0
54	20230711	190100	6142804200	40850	40850	40850	40850	0
55	20230711	190000	6142804200	40850	40850	40850	40850	0
56	20230711	185900	6142804200	40850	40850	40850	40850	0
57	20230711	185800	6142804200	40850	40850	40850	40850	0
58	20230711	185700	6142804200	40850	40850	40850	40850	0
59	20230711	185600	6142804200	40850	40850	40850	40850	0
60	20230711	185500	6142804200	40850	40850	40850	40850	0
61	20230711	185400	6142804200	40850	40850	40850	40850	0
62	20230711	185300	6142804200	40850	40850	40850	40850	4921
63	20230711	185200	6142804200	40850	40850	40850	40850	0
64	20230711	185100	6142804200	40850	40850	40850	40850	0
65	20230711	185000	6142804200	40850	40850	40850	40850	0
66	20230711	184900	6142804200	40850	40850	40850	40850	0
67	20230711	184800	6142804200	40850	40850	40850	40850	0
68	20230711	184700	6142804200	40850	40850	40850	40850	0
69	20230711	184600	6142804200	40850	40850	40850	40850	0
70	20230711	184500	6142804200	40850	40850	40850	40850	0
71	20230711	184400	6142804200	40850	40850	40850	40850	0
72	20230711	184300	6142804200	40850	40850	40850	40850	0
73	20230711	184200	6142804200	40850	40850	40850	40850	0
74	20230711	184100	6142804200	40850	40850	40850	40850	0
75	20230711	184000	6142804200	40850	40850	40850	40850	0
76	20230711	183900	6142804200	40850	40850	40850	40850	0
77	20230711	183800	6142804200	40850	40850	40850	40850	0
78	20230711	183700	6142804200	40850	40850	40850	40850	0
79	20230711	183600	6142804200	40850	40850	40850	40850	0
80	20230711	183500	6142804200	40850	40850	40850	40850	0
81	20230711	183400	6142804200	40850	40850	40850	40850	0
82	20230711	183300	6142804200	40850	40850	40850	40850	0
83	20230711	183200	6142804200	40850	40850	40850	40850	0
84	20230711	183100	6142804200	40850	40850	40850	40850	0
85	20230711	183000	6142804200	40850	40850	40850	40850	0
86	20230711	182900	6142804200	40850	40850	40850	40850	0
87	20230711	182800	6142804200	40850	40850	40850	40850	0
88	20230711	182700	6142804200	40850	40850	40850	40850	0
89	20230711	182600	6142804200	40850	40850	40850	40850	0
90	20230711	182500	6142804200	40850	40850	40850	40850	0
91	20230711	182400	6142804200	40850	40850	40850	40850	0
92	20230711	182300	6142804200	40850	40850	40850	40850	4921
93	20230711	182200	6142804200	40850	40850	40850	40850	0
94	20230711	182100	6142804200	40850	40850	40850	40850	0
95	20230711	182000	6142804200	40850	40850	40850	40850	0
96	20230711	181900	6142804200	40850	40850	40850	40850	0
97	20230711	181800	6142804200	40850	40850	40850	40850	0
98	20230711	181700	6142804200	40850	40850	40850	40850	0
99	20230711	181600	6142804200	40850	40850	40850	40850	0
100	20230711	181500	6142804200	40850	40850	40850	40850	0
101	20230711	181400	6142804200	40850	40850	40850	40850	0
102	20230711	181300	6142804200	40850	40850	40850	40850	0
103	20230711	181200	6142804200	40850	40850	40850	40850	0
104	20230711	181100	6142804200	40850	40850	40850	40850	0
105	20230711	181000	6142804200	40850	40850	40850	40850	0
106	20230711	180900	6142804200	40850	40850	40850	40850	0
107	20230711	180800	6142804200	40850	40850	40850	40850	0
108	20230711	180700	6142804200	40850	40850	40850	40850	0
109	20230711	180600	6142804200	40850	40850	40850	40850	0
110	20230711	180500	6142804200	40850	40850	40850	40850	0
111	20230711	180400	6142804200	40850	40850	40850	40850	0
112	20230711	180300	6142804200	40850	40850	40850	40850	0
113	20230711	180200	6142804200	40850	40850	40850	40850	0
114	20230711	180100	6142804200	40850	40850	40850	40850	0
115	20230711	180000	6142804200	40850	40850	40850	40850	0
116	20230711	175900	6142804200	40850	40850	40850	40850	0
117	20230711	175800	6142804200	40850	40850	40850	40850	0
118	20230711	175700	6142804200	40850	40850	40850	40850	0
119	20230711	175600	6142804200	40850	40850	40850	40850	0
120	20230711	175500	6142804200	40850	40850	40850	40850	0
121	20230711	175400	6142804200	40850	40850	40850	40850	0
122	20230711	175300	6142804200	40850	40850	40850	40850	4921
123	20230711	175200	6142804200	40850	40850	40850	40850	0
124	20230711	175100	6142804200	40850	40850	40850	40850	0
125	20230711	175000	6142804200	40850	40850	40850	40850	0
126	20230711	174900	6142804200	40850	40850	40850	40850	0
127	20230711	174800	6142804200	40850	40850	40850	40850	0
128	20230711	174700	6142804200	40850	40850	40850	40850	0
129	20230711	174600	6142804200	40850	40850	40850	40850	0
130	20230711	174500	6142804200	40850	40850	40850	40850	0
131	20230711	174400	6142804200	40850	40850	40850	40850	0
132	20230711	174300	6142804200	40850	40850	40850	40850	0
133	20230711	174200	6142804200	40850	40850	40850	40850	0
134	20230711	174100	6142804200	40850	40850	40850	40850	0
135	20230711	174000	6142804200	40850	40850	40850	40850	0
136	20230711	173900	6142804200	40850	40850	40850	40850	0
137	20230711	173800	6142804200	40850	40850	40850	40850	0
138	20230711	173700	6142804200	40850	40850	40850	40850	0
139	20230711	173600	6142804200	40850	40850	40850	40850	0
140	20230711	173500	6142804200	40850	40850	40850	40850	0
141	20230711	173400	6142804200	40850	40850	40850	40850	0
142	20230711	173300	6142804200	40850	40850	40850	40850	0
143	20230711	173200	6142804200	40850	40850	40850	40850	0
144	20230711	173100	6142804200	40850	40850	40850	40850	0
145	20230711	173000	6142804200	40850	40850	40850	40850	0
146	20230711	172900	6142804200	40850	40850	40850	40850	0
147	20230711	172800	6142804200	40850	40850	40850	40850	0
148	20230711	172700	6142804200	40850	40850	40850	40850	0
149	20230711	172600	6142804200	40850	40850	40850	40850	0
150	20230711	172500	6142804200	40850	40850	40850	40850	0
151	20230711	172400	6142804200	40850	40850	40850	40850	0
152	20230711	172300	6142804200	40850	40850	40850	40850	4921
153	20230711	172200	6142804200	40850	40850	40850	40850	0
154	20230711	172100	6142804200	40850	40850	40850	40850	0
155	20230711	172000	6142804200	40850	40850	40850	40850	0
156	20230711	171900	6142804200	40850	40850	40850	40850	0
157	20230711	171800	6142804200	40850	40850	40850	40850	0
158	20230711	171700	6142804200	40850	40850	40850	40850	0
159	20230711	171600	6142804200	40850	40850	40850	40850	0
160	20230711	171500	6142804200	40850	40850	40850	40850	0
161	20230711	171400	6142804200	40850	40850	40850	40850	0
162	20230711	171300	6142804200	40850	40850	40850	40850	0
163	20230711	171200	6142804200	40850	40850	40850	40850	0
164	20230711	171100	6142804200	40850	40850	40850	40850	0
165	20230711	171000	6142804200	40850	40850	40850	40850	0
166	20230711	170900	6142804200	40850	40850	40850	40850	0
167	20230711	170800	6142804200	40850	40850	40850	40850	0
168	20230711	170700	6142804200	40850	40850	40850	40850	0
169	20230711	170600	6142804200	40850	40850	40850	40850	0
170	20230711	170500	6142804200	40850	40850	40850	40850	0
171	20230711	170400	6142804200	40850	40850	40850	40850	0
172	20230711	170300	6142804200	40850	40850	40850	40850	0
173	20230711	170200	6142804200	40850	40850	40850	40850	0
174	20230711	170100	6142804200	40850	40850	40850	40850	0
175	20230711	170000	6142804200	40850	40850	40850	40850	0
176	20230711	165900	6142804200	40850	40850	40850	40850	0
177	20230711	165800	6142804200	40850	40850	40850	40850	0
178	20230711	165700	6142804200	40850	40850	40850	40850	0
179	20230711	165600	6142804200	40850	40850	40850	40850	0
180	20230711	165500	6142804200	40850	40850	40850	40850	0
181	20230711	165400	6142804200	40850	40850	40850	40850	0
182	20230711	165300	6142804200	40850	40850	40850	40850	4921
183	20230711	165200	6142804200	40850	40850	40850	40850	0
184	20230711	165100	6142804200	40850	40850	40850	40850	0
185	20230711	165000	6142804200	40850	40850	40850	40850	0
186	20230711	164900	6142804200	40850	40850	40850	40850	0
187	20230711	164800	6142804200	40850	40850	40850	40850	0
188	20230711	164700	6142804200	40850	40850	40850	40850	0
189	20230711	164600	6142804200	40850	40850	40850	40850	0
190	20230711	164500	6142804200	40850	40850	40850	40850	0
191	20230711	164400	6142804200	40850	40850	40850	40850	0
192	20230711	164300	6142804200	40850	40850	40850	40850	0
193	20230711	164200	6142804200	40850	40850	40850	40850	0
194	20230711	164100	6142804200	40850	40850	40850	40850	0
195	20230711	164000	6142804200	40850	40850	40850	40850	0
196	20230711	163900	6142804200	40850	40850	40850	40850	0
197	20230711	163800	6142804200	40850	40850	40850	40850	0
198	20230711	163700	6142804200	40850	40850	40850	40850	0
199	20230711	163600	6142804200	40850	40850	40850	40850	0
200	20230711	163500	6142804200	40850	40850	40850	40850	0
201	20230711	163400	6142804200	40850	40850	40850	40850	0
202	20230711	163300	6142804200	40850	40850	40850	40850	0
203	20230711	163200	6142804200	40850	40850	40850	40850	0
204	20230711	163100	6142804200	40850	40850	40850	40850	0
205	20230711	163000	6142804200	40850	40850	40850	40850	0
206	20230711	162900	6142804200	40850	40850	40850	40850	0
207	20230711	162800	6142804200	40850	40850	40850	40850	0
208	20230711	162700	6142804200	40850	40850	40850	40850	0
209	20230711	162600	6142804200	40850	40850	40850	40850	0
210	20230711	162500	6142804200	40850	40850	40850	40850	0
211	20230711	162400	6142804200	40850	40850	40850	40850	0
212	20230711	162300	6142804200	40850	40850	40850	40850	4921
213	20230711	162200	6142804200	40850	40850	40850	40850	0
214	20230711	162100	6142804200	40850	40850	40850	40850	0
215	20230711	162000	6142804200	40850	40850	40850	40850	0
216	20230711	161900	6142804200	40850	40850	40850	40850	0
217	20230711	161800	6142804200	40850	40850	40850	40850	0
218	20230711	161700	6142804200	40850	40850	40850	40850	0
219	20230711	161600	6142804200	40850	40850	40850	40850	0
220	20230711	161500	6142804200	40850	40850	40850	40850	0
221	20230711	161400	6142804200	40850	40850	40850	40850	0
222	20230711	161300	6142804200	40850	40850	40850	40850	0
223	20230711	161200	6142804200	40850	40850	40850	40850	0
224	20230711	161100	6142804200	40850	40850	40850	40850	0
225	20230711	161000	6142804200	40850	40850	40850	40850	0
226	20230711	160900	6142804200	40850	40850	40850	40850	0
227	20230711	160800	6142804200	40850	40850	40850	40850	0
228	20230711	160700	6142804200	40850	40850	40850	40850	0
229	20230711	160600	6142804200	40850	40850	40850	40850	0
230	20230711	160500	6142804200	40850	40850	40850	40850	0
231	20230711	160400	6142804200	40850	40850	40850	40850	0
232	20230711	160300	6142804200	40850	40850	40850	40850	0
233	20230711	160200	6142804200	40850	40850	40850	40850	0
234	20230711	160100	6142804200	40850	40850	40850	40850	0
235	20230711	160000	6142804200	40850	40850	40850	40850	0
236	20230711	155900	6142804200	40850	40850	40850	40850	0
237	20230711	155800	6142804200	40850	40850	40850	40850	0
238	20230711	155700	6142804200	40850	40850	40850	40850	0
239	20230711	155600	6142804200	40850	40850	40850	40850	0
240	20230711	155500	6142804200	40850	40850	40850	40850	0
241	20230711	155400	6142804200	40850	40850	40850	40850	0
242	20230711	155300	6142804200	40850	40850	40850	40850	4921
243	20230711	155200	6142804200	40850	40850	40850	40850	0
244	20230711	155100	6142804200	40850	40850	40850	40850	0
245	20230711	155000	6142804200	40850	40850	40850	40850	0
246	20230711	154900	6142804200	40850	40850	40850	40850	0
247	20230711	154800	6142804200	40850	40850	40850	40850	0
248	20230711	154700	6142804200	40850	40850	40850	40850	0
249	20230711	154600	6142804200	40850	40850	40850	40850	0
250	20230711	154500	6142804200	40850	40850	40850	40850	0
251	20230711	154400	6142804200	40850	40850	40850	40850	0
252	20230711	154300	6142804200	40850	40850	40850	40850	0
253	20230711	154200	6142804200	40850	40850	40850	40850	0
254	20230711	154100	6142804200	40850	40850	40850	40850	0
255	20230711	154000	6142804200	40850	40850	40850	40850	0
256	20230711	153900	6142804200	40850	40850	40850	40850	0
257	20230711	153800	6142804200	40850	40850	40850	40850	0
258	20230711	153700	6142804200	40850	40850	40850	40850	0
259	20230711	153600	6142804200	40850	40850	40850	40850	0
260	20230711	153500	6142804200	40850	40850	40850	40850	0
261	20230711	153400	6142804200	40850	40850	40850	40850	0
262	20230711	153300	6142804200	40850	40850	40850	40850	0
263	20230711	153200	6142804200	40850	40850	40850	40850	0
264	20230711	153100	6142804200	40850	40850	40850	40850	0
265	20230711	153000	6142804200	40850	40850	40850	40850	4921
266	20230711	152900	5941781350	40850	40850	40850	40850	0
267	20230711	152800	5941781350	40850	40850	40850	40850	0
268	20230711	152700	5941781350	40850	40850	40850	40850	0
269	20230711	152600	5941781350	40850	40850	40850	40850	0
270	20230711	152500	5941781350	40850	40850	40850	40850	0
271	20230711	152400	5941781350	40850	40850	40850	40850	0
272	20230711	152300	5941781350	40850	40850	40850	40850	0
273	20230711	152200	5941781350	40850	40850	40850	40850	0
274	20230711	152100	5941781350	40850	40850	40850	40850	0
275	20230711	152000	5941781350	40850	40850	40850	40850	0
276	20230711	151900	5941781350	40850	40900	40900	40850	839
277	20230711	151800	5907470400	40850	40850	40900	40850	356
278	20230711	151700	5892923350	40900	40850	40900	40850	389
279	20230711	151600	5877027100	40850	40900	40900	40850	765
280	20230711	151500	5845770350	40850	40900	40900	40850	1904
281	20230711	151400	5767904100	40900	40900	40950	40900	154
282	20230711	151300	5761603750	40900	40900	40950	40900	151
283	20230711	151200	5755426900	40950	40950	40950	40950	386
284	20230711	151100	5739620200	40950	40900	40950	40900	10
285	20230711	151000	5739210750	40950	40900	40950	40850	1889
286	20230711	150900	5661947800	40900	40900	40900	40850	333
287	20230711	150800	5648335850	40900	40900	40900	40850	103
288	20230711	150700	5644127850	40850	40850	40900	40850	218
289	20230711	150600	5635220600	40900	40900	40900	40850	200
290	20230711	150500	5627045400	40900	40850	40900	40850	234
291	20230711	150400	5617480700	40900	40900	40900	40850	288
292	20230711	150300	5605706800	40850	40900	40900	40850	139
293	20230711	150200	5600025500	40900	40850	40900	40850	200
294	20230711	150100	5591852450	40850	40850	40900	40850	150
295	20230711	150000	5585722300	40900	40900	40900	40850	156
296	20230711	145900	5579347850	40900	40900	40900	40850	92
297	20230711	145800	5575588800	40900	40900	40900	40850	240
298	20230711	145700	5565783000	40900	40900	40900	40850	76
299	20230711	145600	5562677500	40900	40850	40900	40850	274
300	20230711	145500	5551476350	40900	40900	40900	40850	240
301	20230711	145400	5541666400	40900	40900	40900	40900	568
302	20230711	145300	5518435200	40900	40950	40950	40900	102
303	20230711	145200	5514261900	40950	40950	40950	40900	276
304	20230711	145100	5502970650	40950	40950	40950	40900	153
305	20230711	145000	5496711400	40950	40950	40950	40950	258
306	20230711	144900	5486146300	40950	40950	41000	40950	378
307	20230711	144800	5470663050	41000	41000	41000	40950	67
308	20230711	144700	5467917850	40950	40900	40950	40900	190
309	20230711	144600	5460138650	40950	40950	40950	40900	76
310	20230711	144500	5457027250	40950	40950	40950	40900	112
311	20230711	144400	5452443100	40950	40900	40950	40900	214
312	20230711	144300	5443685400	40950	40950	40950	40950	19
313	20230711	144200	5442907350	40950	40950	40950	40900	122
314	20230711	144100	5437914300	40950	40950	40950	40900	138
315	20230711	144000	5432266900	40950	40950	40950	40900	230
316	20230711	143900	5422852050	40950	40950	40950	40900	90
317	20230711	143800	5419170250	40950	40950	40950	40900	95
318	20230711	143700	5415283000	40950	40900	40950	40900	167
319	20230711	143600	5408447500	40900	40950	40950	40900	131
320	20230711	143500	5403088850	40950	40950	40950	40900	118
321	20230711	143400	5398259350	40950	40900	40950	40900	79
322	20230711	143300	5395027500	40950	40950	40950	40900	126
323	20230711	143200	5389869200	40950	40950	41000	40950	162
324	20230711	143100	5383234650	40950	40950	40950	40950	610
325	20230711	143000	5358255150	40900	40950	40950	40900	36
326	20230711	142900	5356782500	40900	40950	40950	40900	419
327	20230711	142800	5339629450	40950	40900	40950	40900	183
328	20230711	142700	5332141100	40900	40900	40900	40900	101
329	20230711	142600	5328010200	40950	40900	40950	40900	98
330	20230711	142500	5324000350	40900	40900	40900	40850	568
331	20230711	142400	5300771950	40900	40900	40950	40900	173
332	20230711	142300	5293693950	40900	40900	40950	40900	87
333	20230711	142200	5290135400	40900	40900	40950	40900	146
334	20230711	142100	5284163700	40900	40900	40900	40850	149
335	20230711	142000	5278073750	40900	40900	40900	40850	176
336	20230711	141900	5270878050	40900	40950	40950	40900	132
337	20230711	141800	5265477800	40950	40900	40950	40900	203
338	20230711	141700	5257174850	40950	40900	40950	40900	162
339	20230711	141600	5250547700	40900	40900	40900	40900	76
340	20230711	141500	5247439300	40900	40900	40950	40900	1087
341	20230711	141400	5202978750	40900	40900	40950	40900	204
342	20230711	141300	5194634350	40950	40950	41000	40950	321
343	20230711	141200	5181476900	40900	41000	41000	40900	1838
344	20230711	141100	5106211900	40950	41000	41000	40950	1007
345	20230711	141000	5064928650	41050	41050	41050	41050	40
346	20230711	140900	5063286650	41050	41050	41050	41050	41
347	20230711	140800	5061603600	41050	41000	41050	41000	131
348	20230711	140700	5056226550	41100	41050	41100	41050	129
349	20230711	140600	5050929700	41050	41100	41150	41050	475
350	20230711	140500	5031425500	41100	41100	41150	41100	394
351	20230711	140400	5015230100	41100	41100	41100	41100	25
352	20230711	140300	5014202600	41100	41150	41150	41100	1347
353	20230711	140200	4958814550	41100	41150	41150	41100	1105
354	20230711	140100	4913373650	41150	41100	41150	41100	150
355	20230711	140000	4907206350	41100	41150	41150	41100	120
356	20230711	135900	4902271450	41150	41100	41150	41100	457
357	20230711	135800	4883470350	41150	41150	41150	41050	277
358	20230711	135700	4872086000	41150	41100	41150	41100	1600
359	20230711	135600	4806322150	41100	41100	41100	41050	567
360	20230711	135500	4783042550	41100	41050	41100	41050	67
361	20230711	135400	4780289050	41100	41100	41100	41050	150
362	20230711	135300	4774125750	41100	41100	41100	41050	113
363	20230711	135200	4769483050	41100	41100	41100	41100	102
364	20230711	135100	4765290850	41100	41100	41100	41100	551
365	20230711	135000	4742644750	41100	41100	41100	41050	489
366	20230711	134900	4722557150	41100	41100	41100	41050	1151
367	20230711	134800	4675252350	41100	41100	41100	41050	286
368	20230711	134700	4663503600	41100	41100	41100	41050	119
369	20230711	134600	4658612750	41100	41100	41100	41100	95
370	20230711	134500	4654708250	41100	41100	41100	41050	89
371	20230711	134400	4651051050	41100	41100	41100	41050	89
372	20230711	134300	4647393200	41050	41100	41100	41050	393
373	20230711	134200	4631242900	41100	41100	41100	41050	92
374	20230711	134100	4627463000	41100	41100	41100	41050	222
375	20230711	134000	4618346200	41100	41100	41100	41050	94
376	20230711	133900	4614486100	41100	41100	41100	41050	136
377	20230711	133800	4608898800	41100	41100	41100	41100	86
378	20230711	133700	4605364200	41100	41100	41100	41000	494
379	20230711	133600	4585087650	41100	41100	41100	41100	83
380	20230711	133500	4581676350	41050	41100	41100	41050	158
381	20230711	133400	4575186850	41100	41100	41100	41050	128
382	20230711	133300	4569928000	41100	41100	41100	41050	123
383	20230711	133200	4564875050	41100	41050	41100	41000	200
384	20230711	133100	4556665650	41050	41050	41050	41050	353
385	20230711	133000	4542175000	41050	41000	41050	41000	68
386	20230711	132900	4539383650	41050	41000	41050	41000	132
387	20230711	132800	4533965550	41000	41000	41000	40950	430
388	20230711	132700	4516337300	41000	40950	41000	40950	441
389	20230711	132600	4498271450	41000	41000	41000	40950	85
390	20230711	132500	4494787650	40950	41000	41000	40950	110
391	20230711	132400	4490279100	41000	41000	41000	40950	124
392	20230711	132300	4485196750	40950	41000	41000	40950	133
393	20230711	132200	4479745550	40950	40950	41000	40900	262
394	20230711	132100	4469018750	40950	41000	41000	40950	232
395	20230711	132000	4459514650	41000	41000	41000	40950	185
396	20230711	131900	4451935650	40950	40950	41000	40950	1092
397	20230711	131800	4407166000	40950	40950	40950	40900	146
398	20230711	131700	4401189000	40950	40950	40950	40950	180
399	20230711	131600	4393818000	41000	40950	41000	40950	223
400	20230711	131500	4384683250	41000	41000	41000	40950	119
401	20230711	131400	4379805450	40900	40950	41000	40900	72
402	20230711	131300	4376857100	41000	41000	41000	40950	245
403	20230711	131200	4366819500	40950	40950	41000	40950	134
404	20230711	131100	4361328350	40950	41050	41050	40950	883
405	20230711	131000	4325151500	41050	41050	41050	40950	470
406	20230711	130900	4305881600	41050	41050	41050	41000	152
407	20230711	130800	4299644800	41050	41050	41050	41050	29
408	20230711	130700	4298454350	41000	41000	41050	41000	743
409	20230711	130600	4267969950	41050	41050	41050	41000	794
410	20230711	130500	4235378000	41050	41050	41050	41050	20
411	20230711	130400	4234557000	41050	41050	41050	41050	117
412	20230711	130300	4229754150	41050	41050	41050	41000	112
413	20230711	130200	4225158150	41000	41000	41050	41000	93
414	20230711	130100	4221341200	41050	41100	41100	41050	406
415	20230711	130000	4204671200	41050	41100	41100	41050	128
416	20230711	125900	4199415050	41100	41100	41100	41050	198
417	20230711	125800	4191281450	41050	41100	41100	41050	103
418	20230711	125700	4187049700	41100	41150	41150	41100	171
419	20230711	125600	4180019800	41150	41150	41150	41100	607
420	20230711	125500	4155069800	41150	41150	41150	41100	228
421	20230711	125400	4145689100	41150	41150	41150	41150	56
422	20230711	125300	4143384700	41150	41100	41150	41100	422
423	20230711	125200	4126035700	41100	41100	41100	41100	80
424	20230711	125100	4122747700	41050	41100	41100	41050	603
425	20230711	125000	4097964450	41100	41050	41100	41050	202
426	20230711	124900	4089667250	41100	41050	41100	41050	261
427	20230711	124800	4078940200	41050	41100	41100	41050	195
428	20230711	124700	4070929650	41100	41100	41100	41100	111
429	20230711	124600	4066367550	41100	41100	41100	41100	97
430	20230711	124500	4062380850	41100	41100	41100	41100	1230
431	20230711	124400	4011827850	41100	41100	41100	41050	912
432	20230711	124300	3974345000	41050	41050	41100	41050	912
433	20230711	124200	3936905050	41050	41050	41050	41000	194
434	20230711	124100	3928949500	41050	41050	41050	41000	119
435	20230711	124000	3924066000	41000	41050	41050	41000	65
436	20230711	123900	3921398900	41050	41000	41050	41000	689
437	20230711	123800	3893141950	41000	41000	41000	41000	91
438	20230711	123700	3889410950	41000	41000	41000	41000	65
439	20230711	123600	3886745950	41000	41000	41000	41000	36
440	20230711	123500	3885269950	40950	41000	41000	40950	57
441	20230711	123400	3882934550	41000	41000	41000	40950	111
442	20230711	123300	3878386050	41000	41000	41000	40950	45
443	20230711	123200	3876541250	41000	41000	41000	40950	220
444	20230711	123100	3867526250	41000	40950	41000	40950	50
445	20230711	123000	3865477350	41000	40950	41000	40950	122
446	20230711	122900	3860480150	40950	40950	40950	40900	98
447	20230711	122800	3856468350	40950	40950	40950	40900	389
448	20230711	122700	3840547600	40950	41000	41050	40950	673
449	20230711	122600	3812945550	41050	41100	41100	41000	3135
450	20230711	122500	3684345700	41100	41050	41100	41050	118
451	20230711	122400	3679498800	41100	41100	41100	41100	55
452	20230711	122300	3677238300	41100	41100	41100	41100	217
453	20230711	122200	3668319600	41100	41100	41100	41050	92
454	20230711	122100	3664539850	41100	41100	41100	41100	35
455	20230711	122000	3663101350	41100	41100	41100	41100	205
456	20230711	121900	3654675850	41100	41100	41100	41050	112
457	20230711	121800	3650074700	41100	41100	41100	41100	175
458	20230711	121700	3642882200	41100	41100	41100	41100	118
459	20230711	121600	3638032400	41100	41100	41100	41050	208
460	20230711	121500	3629484700	41100	41100	41100	41100	66
461	20230711	121400	3626772100	41100	41100	41100	41050	91
462	20230711	121300	3623033100	41100	41100	41100	41100	98
463	20230711	121200	3619005300	41100	41100	41100	41100	88
464	20230711	121100	3615388500	41100	41100	41100	41100	36
465	20230711	121000	3613908900	41100	41150	41150	41100	254
466	20230711	120900	3603468700	41150	41200	41200	41100	794
467	20230711	120800	3570796100	41200	41150	41200	41150	70
468	20230711	120700	3567913650	41200	41200	41200	41150	68
469	20230711	120600	3565112800	41200	41200	41200	41150	150
470	20230711	120500	3558938200	41200	41200	41200	41150	55
471	20230711	120400	3556673650	41200	41200	41200	41150	64
472	20230711	120300	3554036900	41200	41200	41200	41150	102
473	20230711	120200	3549837400	41200	41200	41200	41200	75
474	20230711	120100	3546747400	41200	41200	41200	41200	138
475	20230711	120000	3541061800	41200	41150	41200	41150	342
476	20230711	115900	3526983900	41150	41150	41200	41150	93
477	20230711	115800	3523152950	41200	41200	41200	41200	42
478	20230711	115700	3521422550	41150	41150	41200	41150	44
479	20230711	115600	3519609950	41200	41200	41200	41150	79
480	20230711	115500	3516356850	41150	41100	41200	41100	188
481	20230711	115400	3508620600	41150	41200	41200	41150	1969
482	20230711	115300	3427524500	41200	41150	41250	41150	66
483	20230711	115200	3424804650	41200	41200	41200	41150	212
484	20230711	115100	3416070600	41150	41200	41200	41150	65
485	20230711	115000	3413393750	41200	41200	41200	41150	245
486	20230711	114900	3403300100	41200	41200	41200	41150	339
487	20230711	114800	3389333450	41150	41200	41200	41150	134
488	20230711	114700	3383818000	41200	41150	41200	41150	53
489	20230711	114600	3381634800	41200	41200	41200	41150	132
490	20230711	114500	3376196600	41200	41150	41200	41150	197
491	20230711	114400	3368088100	41200	41200	41200	41150	222
492	20230711	114300	3358949800	41150	41150	41200	41150	91
493	20230711	114200	3355203400	41150	41150	41200	41150	183
494	20230711	114100	3347666450	41200	41150	41200	41150	86
495	20230711	114000	3344125250	41200	41200	41200	41150	304
496	20230711	113900	3331600800	41200	41200	41200	41150	68
497	20230711	113800	3328800450	41200	41150	41200	41150	589
498	20230711	113700	3304535500	41150	41150	41200	41150	99
499	20230711	113600	3300459350	41200	41250	41300	41150	3396
500	20230711	113500	3160386800	41300	41300	41300	41250	106
501	20230711	113400	3156010800	41250	41300	41300	41250	277
502	20230711	113300	3144571300	41300	41300	41300	41250	500
503	20230711	113200	3123927850	41250	41300	41300	41250	261
504	20230711	113100	3113148850	41300	41300	41300	41250	190
505	20230711	113000	3105302150	41300	41300	41300	41250	858
506	20230711	112900	3069867250	41300	41300	41300	41250	73
507	20230711	112800	3066852500	41300	41300	41300	41250	855
508	20230711	112700	3031572550	41250	41250	41300	41200	620
509	20230711	112600	3006017600	41250	41250	41250	41200	170
510	20230711	112500	2999005250	41250	41250	41250	41200	513
511	20230711	112400	2977846850	41250	41150	41250	41150	387
512	20230711	112300	2961893300	41150	41200	41200	41150	239
513	20230711	112200	2952054050	41200	41200	41200	41150	360
514	20230711	112100	2937222250	41200	41200	41200	41150	774
515	20230711	112000	2905333750	41200	41200	41200	41150	47
516	20230711	111900	2903397700	41200	41200	41200	41150	115
517	20230711	111800	2898662600	41150	41150	41200	41150	90
518	20230711	111700	2894954900	41150	41200	41200	41150	72
519	20230711	111600	2891988750	41150	41150	41200	41150	88
520	20230711	111500	2888365250	41200	41150	41200	41150	68
521	20230711	111400	2885564200	41150	41150	41200	41100	146
522	20230711	111300	2879555550	41150	41150	41150	41100	74
523	20230711	111200	2876511900	41150	41150	41150	41100	574
524	20230711	111100	2852892300	41150	41150	41150	41100	143
525	20230711	111000	2847008450	41150	41150	41150	41100	111
526	20230711	110900	2842441100	41150	41100	41150	41100	88
527	20230711	110800	2838821850	41150	41100	41150	41100	377
528	20230711	110700	2823308850	41150	41150	41150	41100	372
529	20230711	110600	2808016750	41100	41150	41150	41100	566
530	20230711	110500	2784735200	41150	41100	41150	41100	69
531	20230711	110400	2781896350	41100	41150	41150	41100	307
532	20230711	110300	2769263600	41100	41150	41150	41100	35
533	20230711	110200	2767823700	41150	41100	41150	41100	557
534	20230711	110100	2744928550	41150	41200	41200	41150	1001
535	20230711	110000	2703737100	41200	41150	41200	41150	328
536	20230711	105900	2690226900	41200	41200	41250	41150	231
537	20230711	105800	2680708100	41200	41200	41250	41200	107
538	20230711	105700	2676298200	41200	41250	41250	41150	560
539	20230711	105600	2653210500	41250	41250	41300	41200	2985
540	20230711	105500	2530095350	41200	41150	41250	41150	1039
541	20230711	105400	2487276950	41200	41150	41200	41150	773
542	20230711	105300	2455430800	41200	41150	41200	41150	85
543	20230711	105200	2451929900	41150	41150	41150	41100	359
544	20230711	105100	2437157350	41150	41150	41150	41100	194
545	20230711	105000	2429178200	41150	41150	41150	41100	129
546	20230711	104900	2423871500	41100	41150	41150	41100	99
547	20230711	104800	2419798700	41150	41100	41150	41100	235
548	20230711	104700	2410139800	41100	41100	41150	41050	1734
549	20230711	104600	2338870450	41100	41100	41150	41100	303
550	20230711	104500	2326413200	41100	41000	41100	41000	4346
551	20230711	104400	2148027900	41000	40950	41000	40950	160
552	20230711	104300	2141468250	41000	40950	41000	40950	104
553	20230711	104200	2137205050	40950	41000	41000	40950	184
554	20230711	104100	2129663250	41000	40950	41000	40950	60
555	20230711	104000	2127205000	41000	41000	41000	40950	221
556	20230711	103900	2118149650	40950	41000	41000	40950	40
557	20230711	103800	2116510500	41000	41000	41000	40950	98
558	20230711	103700	2112492600	41000	40950	41000	40950	264
559	20230711	103600	2101673200	41000	40950	41000	40950	102
560	20230711	103500	2097492450	40950	41000	41000	40950	80
561	20230711	103400	2094215250	41000	41000	41000	40950	144
562	20230711	103300	2088311550	41000	40950	41000	40950	306
563	20230711	103200	2075772400	41000	40950	41000	40950	52
564	20230711	103100	2073642350	40950	40950	41000	40950	73
565	20230711	103000	2070651500	40950	41000	41050	40950	259
566	20230711	102900	2060034450	41000	41000	41050	40950	1489
567	20230711	102800	1998975400	41000	41050	41050	41000	1808
568	20230711	102700	1924838650	41000	40850	41050	40850	8709
569	20230711	102600	1568402000	40850	40900	40900	40850	232
570	20230711	102500	1558918600	40850	40900	40900	40850	234
571	20230711	102400	1549358300	40850	40850	40900	40850	46
572	20230711	102300	1547477950	40900	40850	40900	40850	43
573	20230711	102200	1545720400	40850	40850	40900	40850	51
574	20230711	102100	1543636900	40900	40850	40900	40850	49
575	20230711	102000	1541634850	40900	40850	40900	40850	119
576	20230711	101900	1536773150	40900	40850	40900	40850	40
577	20230711	101800	1535138600	40850	40850	40900	40850	238
578	20230711	101700	1525414300	40850	40900	40900	40850	158
579	20230711	101600	1518958850	40900	40850	40900	40850	58
580	20230711	101500	1516588950	40900	40850	40900	40850	108
581	20230711	101400	1512176250	40850	40850	40900	40850	43
582	20230711	101300	1510419150	40850	40850	40900	40850	284
583	20230711	101200	1498817450	40850	40850	40900	40850	291
584	20230711	101100	1486928350	40850	40850	40900	40850	240
585	20230711	101000	1477124050	40850	40900	40900	40850	212
586	20230711	100900	1468457950	40850	40850	40900	40850	72
587	20230711	100800	1465515800	40850	40850	40900	40850	546
588	20230711	100700	1443203900	40850	40850	40900	40850	659
589	20230711	100600	1416272200	40850	40900	40900	40850	198
590	20230711	100500	1408180600	40850	40850	40900	40850	51
591	20230711	100400	1406096500	40900	40850	40900	40850	49
592	20230711	100300	1404094450	40900	40850	40900	40850	384
593	20230711	100200	1388401350	40900	40850	40900	40850	1189
594	20230711	100100	1339825700	40900	40850	40900	40850	62
595	20230711	100000	1337291200	40900	40800	40900	40800	735
596	20230711	095900	1307259750	40850	40800	40850	40800	73
597	20230711	095800	1304277900	40800	40800	40850	40800	26
598	20230711	095700	1303216950	40800	40850	40850	40800	53
599	20230711	095600	1301053300	40800	40800	40850	40800	202
600	20230711	095500	1292810800	40800	40800	40850	40800	22
601	20230711	095400	1291912900	40800	40800	40850	40800	279
602	20230711	095300	1280528550	40800	40900	40900	40800	700
603	20230711	095200	1251933600	40900	40850	40900	40850	140
604	20230711	095100	1246209250	40850	40900	40900	40850	259
605	20230711	095000	1235620250	40900	40800	40900	40800	680
606	20230711	094900	1207842650	40850	40800	40850	40800	593
607	20230711	094800	1183647250	40800	40850	40850	40800	163
608	20230711	094700	1176990550	40850	40850	40900	40800	510
609	20230711	094600	1156155200	40850	40750	40900	40700	4593
610	20230711	094500	968712850	40750	40700	40750	40700	71
611	20230711	094400	965820100	40750	40700	40750	40700	27
612	20230711	094300	964720600	40700	40700	40750	40700	880
613	20230711	094200	928903300	40650	40650	40700	40650	61
614	20230711	094100	926423300	40650	40650	40700	40650	65
615	20230711	094000	923780350	40650	40700	40700	40650	21
616	20230711	093900	922925950	40650	40650	40700	40650	278
617	20230711	093800	911621650	40700	40650	40700	40600	242
618	20230711	093700	901783300	40600	40600	40650	40600	36
619	20230711	093600	900320500	40600	40650	40650	40600	108
620	20230711	093500	895934050	40650	40650	40650	40600	204
621	20230711	093400	887641550	40650	40650	40650	40600	206
622	20230711	093300	879267800	40650	40600	40700	40600	490
623	20230711	093200	859348700	40650	40650	40650	40600	360
624	20230711	093100	844716500	40650	40550	40650	40550	808
625	20230711	093000	811905550	40550	40550	40600	40550	424
626	20230711	092900	794709850	40550	40450	40550	40450	504
627	20230711	092800	774299800	40450	40500	40500	40450	103
628	20230711	092700	770130350	40500	40400	40500	40400	98
629	20230711	092600	766167150	40450	40500	40550	40450	1047
630	20230711	092500	723789650	40550	40500	40550	40450	167
631	20230711	092400	717025700	40450	40500	40550	40450	1069
632	20230711	092300	673731600	40500	40500	40550	40500	192
633	20230711	092200	665954100	40500	40500	40550	40500	170
634	20230711	092100	659068600	40550	40500	40550	40500	52
635	20230711	092000	656960650	40500	40600	40600	40450	591
636	20230711	091900	633019200	40550	40450	40600	40400	561
637	20230711	091800	610294400	40450	40450	40500	40400	250
638	20230711	091700	600183250	40400	40400	40400	40400	29
639	20230711	091600	599011650	40300	40350	40450	40300	219
640	20230711	091500	590167200	40350	40400	40400	40350	143
641	20230711	091400	584390100	40400	40300	40400	40300	1225
642	20230711	091300	534975850	40300	40300	40350	40300	71
643	20230711	091200	532112800	40300	40300	40300	40300	138
644	20230711	091100	526551400	40350	40300	40350	40300	190
645	20230711	091000	518890900	40350	40350	40350	40300	459
646	20230711	090900	500380150	40350	40400	40400	40300	328
647	20230711	090800	487141700	40350	40300	40400	40300	513
648	20230711	090700	466439700	40300	40350	40400	40250	678
649	20230711	090600	439110000	40300	40350	40400	40250	1938
650	20230711	090500	360962450	40350	40350	40400	40300	395
651	20230711	090400	345026100	40400	40450	40450	40400	1668
652	20230711	090300	277611850	40400	40450	40450	40350	458
653	20230711	090200	259114150	40400	40400	40600	40350	1615
654	20230711	090100	193771550	40450	40650	40750	40350	1703
655	20230711	090000	124696600	40650	40550	40700	40500	3073