KissMeData/002410/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183600	863905530	2925	2925	2925	2925	4884
3	20230706	183500	863905530	2925	2925	2925	2925	0
4	20230706	183400	863905530	2925	2925	2925	2925	0
5	20230706	183300	863905530	2925	2925	2925	2925	0
6	20230706	183200	863905530	2925	2925	2925	2925	0
7	20230706	183100	863905530	2925	2925	2925	2925	0
8	20230706	183000	863905530	2925	2925	2925	2925	0
9	20230706	182900	863905530	2925	2925	2925	2925	0
10	20230706	182800	863905530	2925	2925	2925	2925	0
11	20230706	182700	863905530	2925	2925	2925	2925	0
12	20230706	182600	863905530	2925	2925	2925	2925	0
13	20230706	182500	863905530	2925	2925	2925	2925	0
14	20230706	182400	863905530	2925	2925	2925	2925	0
15	20230706	182300	863905530	2925	2925	2925	2925	0
16	20230706	182200	863905530	2925	2925	2925	2925	0
17	20230706	182100	863905530	2925	2925	2925	2925	0
18	20230706	182000	863905530	2925	2925	2925	2925	0
19	20230706	181900	863905530	2925	2925	2925	2925	0
20	20230706	181800	863905530	2925	2925	2925	2925	0
21	20230706	181700	863905530	2925	2925	2925	2925	0
22	20230706	181600	863905530	2925	2925	2925	2925	0
23	20230706	181500	863905530	2925	2925	2925	2925	0
24	20230706	181400	863905530	2925	2925	2925	2925	0
25	20230706	181300	863905530	2925	2925	2925	2925	0
26	20230706	181200	863905530	2925	2925	2925	2925	0
27	20230706	181100	863905530	2925	2925	2925	2925	0
28	20230706	181000	863905530	2925	2925	2925	2925	0
29	20230706	180900	863905530	2925	2925	2925	2925	0
30	20230706	180800	863905530	2925	2925	2925	2925	0
31	20230706	180700	863905530	2925	2925	2925	2925	0
32	20230706	180600	863905530	2925	2925	2925	2925	4884
33	20230706	180500	863905530	2925	2925	2925	2925	0
34	20230706	180400	863905530	2925	2925	2925	2925	0
35	20230706	180300	863905530	2925	2925	2925	2925	0
36	20230706	180200	863905530	2925	2925	2925	2925	0
37	20230706	180100	863905530	2925	2925	2925	2925	0
38	20230706	180000	863905530	2925	2925	2925	2925	0
39	20230706	175900	863905530	2925	2925	2925	2925	0
40	20230706	175800	863905530	2925	2925	2925	2925	0
41	20230706	175700	863905530	2925	2925	2925	2925	0
42	20230706	175600	863905530	2925	2925	2925	2925	0
43	20230706	175500	863905530	2925	2925	2925	2925	0
44	20230706	175400	863905530	2925	2925	2925	2925	0
45	20230706	175300	863905530	2925	2925	2925	2925	0
46	20230706	175200	863905530	2925	2925	2925	2925	0
47	20230706	175100	863905530	2925	2925	2925	2925	0
48	20230706	175000	863905530	2925	2925	2925	2925	0
49	20230706	174900	863905530	2925	2925	2925	2925	0
50	20230706	174800	863905530	2925	2925	2925	2925	0
51	20230706	174700	863905530	2925	2925	2925	2925	0
52	20230706	174600	863905530	2925	2925	2925	2925	0
53	20230706	174500	863905530	2925	2925	2925	2925	0
54	20230706	174400	863905530	2925	2925	2925	2925	0
55	20230706	174300	863905530	2925	2925	2925	2925	0
56	20230706	174200	863905530	2925	2925	2925	2925	0
57	20230706	174100	863905530	2925	2925	2925	2925	0
58	20230706	174000	863905530	2925	2925	2925	2925	0
59	20230706	173900	863905530	2925	2925	2925	2925	0
60	20230706	173800	863905530	2925	2925	2925	2925	0
61	20230706	173700	863905530	2925	2925	2925	2925	0
62	20230706	173600	863905530	2925	2925	2925	2925	4884
63	20230706	173500	863905530	2925	2925	2925	2925	0
64	20230706	173400	863905530	2925	2925	2925	2925	0
65	20230706	173300	863905530	2925	2925	2925	2925	0
66	20230706	173200	863905530	2925	2925	2925	2925	0
67	20230706	173100	863905530	2925	2925	2925	2925	0
68	20230706	173000	863905530	2925	2925	2925	2925	0
69	20230706	172900	863905530	2925	2925	2925	2925	0
70	20230706	172800	863905530	2925	2925	2925	2925	0
71	20230706	172700	863905530	2925	2925	2925	2925	0
72	20230706	172600	863905530	2925	2925	2925	2925	0
73	20230706	172500	863905530	2925	2925	2925	2925	0
74	20230706	172400	863905530	2925	2925	2925	2925	0
75	20230706	172300	863905530	2925	2925	2925	2925	0
76	20230706	172200	863905530	2925	2925	2925	2925	0
77	20230706	172100	863905530	2925	2925	2925	2925	0
78	20230706	172000	863905530	2925	2925	2925	2925	0
79	20230706	171900	863905530	2925	2925	2925	2925	0
80	20230706	171800	863905530	2925	2925	2925	2925	0
81	20230706	171700	863905530	2925	2925	2925	2925	0
82	20230706	171600	863905530	2925	2925	2925	2925	0
83	20230706	171500	863905530	2925	2925	2925	2925	0
84	20230706	171400	863905530	2925	2925	2925	2925	0
85	20230706	171300	863905530	2925	2925	2925	2925	0
86	20230706	171200	863905530	2925	2925	2925	2925	0
87	20230706	171100	863905530	2925	2925	2925	2925	0
88	20230706	171000	863905530	2925	2925	2925	2925	0
89	20230706	170900	863905530	2925	2925	2925	2925	0
90	20230706	170800	863905530	2925	2925	2925	2925	0
91	20230706	170700	863905530	2925	2925	2925	2925	0
92	20230706	170600	863905530	2925	2925	2925	2925	4884
93	20230706	170500	863905530	2925	2925	2925	2925	0
94	20230706	170400	863905530	2925	2925	2925	2925	0
95	20230706	170300	863905530	2925	2925	2925	2925	0
96	20230706	170200	863905530	2925	2925	2925	2925	0
97	20230706	170100	863905530	2925	2925	2925	2925	0
98	20230706	170000	863905530	2925	2925	2925	2925	0
99	20230706	165900	863905530	2925	2925	2925	2925	0
100	20230706	165800	863905530	2925	2925	2925	2925	0
101	20230706	165700	863905530	2925	2925	2925	2925	0
102	20230706	165600	863905530	2925	2925	2925	2925	0
103	20230706	165500	863905530	2925	2925	2925	2925	0
104	20230706	165400	863905530	2925	2925	2925	2925	0
105	20230706	165300	863905530	2925	2925	2925	2925	0
106	20230706	165200	863905530	2925	2925	2925	2925	0
107	20230706	165100	863905530	2925	2925	2925	2925	0
108	20230706	165000	863905530	2925	2925	2925	2925	0
109	20230706	164900	863905530	2925	2925	2925	2925	0
110	20230706	164800	863905530	2925	2925	2925	2925	0
111	20230706	164700	863905530	2925	2925	2925	2925	0
112	20230706	164600	863905530	2925	2925	2925	2925	0
113	20230706	164500	863905530	2925	2925	2925	2925	0
114	20230706	164400	863905530	2925	2925	2925	2925	0
115	20230706	164300	863905530	2925	2925	2925	2925	0
116	20230706	164200	863905530	2925	2925	2925	2925	0
117	20230706	164100	863905530	2925	2925	2925	2925	0
118	20230706	164000	863905530	2925	2925	2925	2925	0
119	20230706	163900	863905530	2925	2925	2925	2925	0
120	20230706	163800	863905530	2925	2925	2925	2925	0
121	20230706	163700	863905530	2925	2925	2925	2925	0
122	20230706	163600	863905530	2925	2925	2925	2925	4884
123	20230706	163500	863905530	2925	2925	2925	2925	0
124	20230706	163400	863905530	2925	2925	2925	2925	0
125	20230706	163300	863905530	2925	2925	2925	2925	0
126	20230706	163200	863905530	2925	2925	2925	2925	0
127	20230706	163100	863905530	2925	2925	2925	2925	0
128	20230706	163000	863905530	2925	2925	2925	2925	0
129	20230706	162900	863905530	2925	2925	2925	2925	0
130	20230706	162800	863905530	2925	2925	2925	2925	0
131	20230706	162700	863905530	2925	2925	2925	2925	0
132	20230706	162600	863905530	2925	2925	2925	2925	0
133	20230706	162500	863905530	2925	2925	2925	2925	0
134	20230706	162400	863905530	2925	2925	2925	2925	0
135	20230706	162300	863905530	2925	2925	2925	2925	0
136	20230706	162200	863905530	2925	2925	2925	2925	0
137	20230706	162100	863905530	2925	2925	2925	2925	0
138	20230706	162000	863905530	2925	2925	2925	2925	0
139	20230706	161900	863905530	2925	2925	2925	2925	0
140	20230706	161800	863905530	2925	2925	2925	2925	0
141	20230706	161700	863905530	2925	2925	2925	2925	0
142	20230706	161600	863905530	2925	2925	2925	2925	0
143	20230706	161500	863905530	2925	2925	2925	2925	0
144	20230706	161400	863905530	2925	2925	2925	2925	0
145	20230706	161300	863905530	2925	2925	2925	2925	0
146	20230706	161200	863905530	2925	2925	2925	2925	0
147	20230706	161100	863905530	2925	2925	2925	2925	0
148	20230706	161000	863905530	2925	2925	2925	2925	0
149	20230706	160900	863905530	2925	2925	2925	2925	0
150	20230706	160800	863905530	2925	2925	2925	2925	0
151	20230706	160700	863905530	2925	2925	2925	2925	0
152	20230706	160600	863905530	2925	2925	2925	2925	4884
153	20230706	160500	863905530	2925	2925	2925	2925	0
154	20230706	160400	863905530	2925	2925	2925	2925	0
155	20230706	160300	863905530	2925	2925	2925	2925	0
156	20230706	160200	863905530	2925	2925	2925	2925	0
157	20230706	160100	863905530	2925	2925	2925	2925	0
158	20230706	160000	863905530	2925	2925	2925	2925	0
159	20230706	155900	863905530	2925	2925	2925	2925	0
160	20230706	155800	863905530	2925	2925	2925	2925	0
161	20230706	155700	863905530	2925	2925	2925	2925	0
162	20230706	155600	863905530	2925	2925	2925	2925	0
163	20230706	155500	863905530	2925	2925	2925	2925	0
164	20230706	155400	863905530	2925	2925	2925	2925	0
165	20230706	155300	863905530	2925	2925	2925	2925	0
166	20230706	155200	863905530	2925	2925	2925	2925	0
167	20230706	155100	863905530	2925	2925	2925	2925	0
168	20230706	155000	863905530	2925	2925	2925	2925	0
169	20230706	154900	863905530	2925	2925	2925	2925	0
170	20230706	154800	863905530	2925	2925	2925	2925	0
171	20230706	154700	863905530	2925	2925	2925	2925	0
172	20230706	154600	863905530	2925	2925	2925	2925	0
173	20230706	154500	863905530	2925	2925	2925	2925	0
174	20230706	154400	863905530	2925	2925	2925	2925	0
175	20230706	154300	863905530	2925	2925	2925	2925	0
176	20230706	154200	863905530	2925	2925	2925	2925	0
177	20230706	154100	863905530	2925	2925	2925	2925	0
178	20230706	154000	863905530	2925	2925	2925	2925	0
179	20230706	153900	863905530	2925	2925	2925	2925	0
180	20230706	153800	863905530	2925	2925	2925	2925	0
181	20230706	153700	863905530	2925	2925	2925	2925	0
182	20230706	153600	863905530	2925	2925	2925	2925	4884
183	20230706	153500	863905530	2925	2925	2925	2925	0
184	20230706	153400	863905530	2925	2925	2925	2925	0
185	20230706	153300	863905530	2925	2925	2925	2925	0
186	20230706	153200	863905530	2925	2925	2925	2925	0
187	20230706	153100	863905530	2925	2925	2925	2925	0
188	20230706	153000	863905530	2925	2925	2925	2925	4884
189	20230706	152900	849619830	2925	2925	2925	2925	0
190	20230706	152800	849619830	2925	2925	2925	2925	0
191	20230706	152700	849619830	2925	2925	2925	2925	0
192	20230706	152600	849619830	2925	2925	2925	2925	0
193	20230706	152500	849619830	2925	2925	2925	2925	0
194	20230706	152400	849619830	2925	2925	2925	2925	0
195	20230706	152300	849619830	2925	2925	2925	2925	0
196	20230706	152200	849619830	2925	2925	2925	2925	0
197	20230706	152100	849619830	2925	2925	2925	2925	0
198	20230706	152000	849619830	2925	2925	2925	2925	0
199	20230706	151900	849619830	2925	2925	2925	2925	15
200	20230706	151800	849575955	2925	2940	2945	2925	436
201	20230706	151700	848295095	2930	2925	2930	2925	1024
202	20230706	151600	845294875	2925	2930	2930	2925	700
203	20230706	151500	843246375	2930	2930	2930	2930	4137
204	20230706	151400	831124965	2940	2940	2940	2940	939
205	20230706	151300	828364305	2940	2930	2940	2930	544
206	20230706	151200	826765365	2930	2925	2930	2925	929
207	20230706	151100	824044335	2930	2930	2930	2930	101
208	20230706	151000	823748405	2930	2930	2930	2930	60
209	20230706	150900	823572605	2930	2925	2935	2925	1330
210	20230706	150800	819677955	2935	2925	2935	2925	100
211	20230706	150700	819385445	2935	2935	2935	2935	0
212	20230706	150600	819385445	2935	2935	2935	2935	420
213	20230706	150500	818152745	2935	2935	2935	2935	0
214	20230706	150400	818152745	2935	2930	2935	2930	600
215	20230706	150300	816393245	2925	2930	2930	2925	4682
216	20230706	150200	802687715	2930	2935	2935	2930	1010
217	20230706	150100	799725865	2935	2935	2940	2935	1277
218	20230706	150000	795976340	2940	2940	2940	2940	32
219	20230706	145900	795882260	2935	2935	2935	2935	511
220	20230706	145800	794382475	2935	2940	2945	2935	1270
221	20230706	145700	790648975	2950	2950	2950	2950	158
222	20230706	145600	790182875	2950	2940	2950	2940	530
223	20230706	145500	788624580	2940	2935	2940	2935	293
224	20230706	145400	787764165	2940	2940	2940	2935	415
225	20230706	145300	786545070	2940	2950	2950	2940	250
226	20230706	145200	785809570	2950	2950	2950	2950	0
227	20230706	145100	785809570	2950	2940	2950	2940	1167
228	20230706	145000	782368065	2940	2930	2940	2930	2775
229	20230706	144900	774226435	2930	2925	2935	2925	3246
230	20230706	144800	764720210	2925	2925	2925	2925	9
231	20230706	144700	764693885	2925	2920	2925	2920	1909
232	20230706	144600	759119560	2925	2910	2925	2910	24
233	20230706	144500	759049510	2920	2920	2920	2910	999
234	20230706	144400	756142070	2920	2915	2920	2915	1170
235	20230706	144300	752728855	2915	2915	2915	2915	0
236	20230706	144200	752728855	2915	2910	2915	2910	2
237	20230706	144100	752723030	2905	2905	2905	2905	0
238	20230706	144000	752723030	2905	2905	2905	2905	1140
239	20230706	143900	749411330	2905	2905	2905	2905	372
240	20230706	143800	748330670	2905	2905	2905	2905	1
241	20230706	143700	748327765	2910	2910	2910	2910	0
242	20230706	143600	748327765	2910	2910	2910	2910	83
243	20230706	143500	748086235	2915	2915	2915	2915	0
244	20230706	143400	748086235	2915	2915	2915	2915	10
245	20230706	143300	748057085	2915	2915	2915	2915	100
246	20230706	143200	747765585	2915	2915	2915	2915	70
247	20230706	143100	747561535	2915	2915	2915	2915	0
248	20230706	143000	747561535	2915	2915	2915	2915	0
249	20230706	142900	747561535	2915	2910	2915	2905	205
250	20230706	142800	746965105	2915	2915	2915	2915	0
251	20230706	142700	746965105	2915	2915	2915	2915	10
252	20230706	142600	746935955	2910	2915	2915	2910	20
253	20230706	142500	746877705	2915	2915	2915	2915	0
254	20230706	142400	746877705	2915	2915	2915	2915	217
255	20230706	142300	746245150	2920	2915	2920	2915	2
256	20230706	142200	746239315	2915	2920	2920	2915	783
257	20230706	142100	743952960	2920	2915	2920	2915	6
258	20230706	142000	743935445	2915	2915	2915	2915	31
259	20230706	141900	743845080	2915	2915	2915	2915	0
260	20230706	141800	743845080	2915	2915	2915	2915	0
261	20230706	141700	743845080	2915	2915	2915	2915	932
262	20230706	141600	741128300	2910	2910	2910	2910	1052
263	20230706	141500	738066980	2915	2915	2915	2915	350
264	20230706	141400	737046730	2915	2915	2915	2915	1
265	20230706	141300	737043815	2910	2910	2910	2910	18
266	20230706	141200	736991435	2915	2915	2915	2915	0
267	20230706	141100	736991435	2915	2905	2915	2905	296
268	20230706	141000	736131285	2895	2895	2895	2895	100
269	20230706	140900	735841785	2895	2895	2895	2895	1
270	20230706	140800	735838890	2895	2895	2895	2895	0
271	20230706	140700	735838890	2895	2905	2905	2895	3027
272	20230706	140600	727061020	2905	2905	2905	2905	113
273	20230706	140500	726732755	2905	2905	2905	2905	252
274	20230706	140400	726000695	2905	2910	2910	2905	198
275	20230706	140300	725425480	2915	2910	2915	2910	524
276	20230706	140200	723900525	2910	2910	2910	2910	0
277	20230706	140100	723900525	2910	2915	2915	2910	497
278	20230706	140000	722454155	2915	2915	2915	2915	0
279	20230706	135900	722454155	2915	2915	2915	2915	0
280	20230706	135800	722454155	2915	2915	2915	2915	705
281	20230706	135700	720399080	2910	2910	2910	2910	0
282	20230706	135600	720399080	2910	2910	2910	2910	0
283	20230706	135500	720399080	2910	2910	2910	2910	0
284	20230706	135400	720399080	2910	2910	2910	2910	0
285	20230706	135300	720399080	2910	2910	2910	2910	256
286	20230706	135200	719654120	2910	2905	2910	2905	101
287	20230706	135100	719360710	2905	2910	2910	2905	30
288	20230706	135000	719273510	2905	2905	2905	2905	260
289	20230706	134900	718518210	2905	2905	2905	2905	100
290	20230706	134800	718227710	2905	2905	2905	2905	670
291	20230706	134700	716281360	2905	2905	2905	2905	10
292	20230706	134600	716252310	2905	2905	2905	2905	130
293	20230706	134500	715874660	2905	2905	2910	2905	135
294	20230706	134400	715482315	2905	2905	2905	2905	7
295	20230706	134300	715461980	2905	2905	2905	2905	102
296	20230706	134200	715165670	2910	2910	2910	2910	31
297	20230706	134100	715075460	2915	2915	2915	2915	100
298	20230706	134000	714783960	2915	2910	2915	2910	620
299	20230706	133900	712977660	2905	2905	2905	2905	100
300	20230706	133800	712687160	2905	2900	2905	2900	52
301	20230706	133700	712536355	2900	2900	2900	2900	19
302	20230706	133600	712481255	2895	2895	2895	2895	1403
303	20230706	133500	708419570	2895	2895	2895	2895	1019
304	20230706	133400	705469565	2895	2905	2905	2880	24110
305	20230706	133300	635855060	2910	2910	2910	2905	160
306	20230706	133200	635390210	2910	2910	2910	2905	69
307	20230706	133100	635189670	2910	2900	2910	2900	295
308	20230706	133000	634334080	2905	2905	2905	2905	5597
309	20230706	132900	618074795	2915	2915	2915	2910	108
310	20230706	132800	617760025	2905	2910	2915	2905	64
311	20230706	132700	617573865	2905	2915	2915	2905	14
312	20230706	132600	617533105	2905	2905	2905	2905	0
313	20230706	132500	617533105	2905	2905	2905	2905	0
314	20230706	132400	617533105	2905	2905	2905	2905	0
315	20230706	132300	617533105	2905	2905	2905	2905	107
316	20230706	132200	617222270	2905	2905	2905	2905	20
317	20230706	132100	617164170	2905	2905	2905	2905	1133
318	20230706	132000	613872805	2905	2905	2905	2905	450
319	20230706	131900	612565555	2910	2910	2910	2910	0
320	20230706	131800	612565555	2910	2910	2910	2910	0
321	20230706	131700	612565555	2910	2915	2915	2910	35
322	20230706	131600	612463680	2915	2915	2915	2915	0
323	20230706	131500	612463680	2915	2915	2915	2915	0
324	20230706	131400	612463680	2915	2915	2915	2915	1
325	20230706	131300	612460765	2910	2905	2910	2905	10
326	20230706	131200	612431670	2900	2905	2905	2900	1317
327	20230706	131100	608611725	2905	2905	2905	2905	102
328	20230706	131000	608315415	2905	2905	2905	2905	5
329	20230706	130900	608300890	2910	2910	2910	2910	11
330	20230706	130800	608268880	2915	2900	2915	2900	160
331	20230706	130700	607804730	2915	2900	2915	2900	3
332	20230706	130600	607796015	2900	2905	2905	2900	10001
333	20230706	130500	578782405	2905	2910	2910	2905	11
334	20230706	130400	578750400	2910	2910	2910	2910	100
335	20230706	130300	578459400	2910	2915	2915	2910	604
336	20230706	130200	576701610	2915	2910	2915	2910	2
337	20230706	130100	576695785	2915	2920	2920	2915	11
338	20230706	130000	576663670	2920	2920	2920	2920	0
339	20230706	125900	576663670	2920	2920	2920	2920	0
340	20230706	125800	576663670	2920	2920	2920	2920	21
341	20230706	125700	576602350	2910	2920	2920	2910	621
342	20230706	125600	574795230	2910	2915	2915	2910	100
343	20230706	125500	574503900	2915	2915	2915	2915	329
344	20230706	125400	573544865	2920	2920	2920	2920	80
345	20230706	125300	573311265	2920	2920	2920	2920	508
346	20230706	125200	571827905	2920	2920	2920	2920	4
347	20230706	125100	571816225	2920	2920	2920	2920	0
348	20230706	125000	571816225	2920	2920	2920	2920	108
349	20230706	124900	571500865	2935	2935	2935	2935	0
350	20230706	124800	571500865	2935	2935	2935	2935	0
351	20230706	124700	571500865	2935	2935	2935	2935	0
352	20230706	124600	571500865	2935	2935	2935	2935	313
353	20230706	124500	570582210	2935	2935	2935	2930	21
354	20230706	124400	570520590	2930	2935	2935	2930	45
355	20230706	124300	570388665	2925	2920	2925	2920	308
356	20230706	124200	569488555	2920	2920	2920	2920	2
357	20230706	124100	569482715	2920	2920	2920	2920	145
358	20230706	124000	569059315	2910	2910	2910	2910	0
359	20230706	123900	569059315	2910	2910	2910	2910	0
360	20230706	123800	569059315	2910	2915	2915	2910	9
361	20230706	123700	569033110	2935	2935	2935	2935	6001
362	20230706	123600	551420175	2935	2920	2935	2920	1792
363	20230706	123500	546184340	2920	2920	2920	2900	16840
364	20230706	123400	497236855	2915	2925	2925	2915	5200
365	20230706	123300	482054255	2925	2940	2940	2925	600
366	20230706	123200	480291755	2945	2940	2945	2940	243
367	20230706	123100	479577230	2925	2935	2935	2925	2
368	20230706	123000	479571370	2925	2930	2930	2925	228
369	20230706	122900	478904355	2930	2935	2940	2930	5003
370	20230706	122800	464233370	2940	2940	2940	2940	4
371	20230706	122700	464221610	2940	2940	2940	2940	17
372	20230706	122600	464171630	2940	2940	2940	2940	30
373	20230706	122500	464083430	2940	2940	2940	2940	7
374	20230706	122400	464062850	2940	2940	2940	2940	120
375	20230706	122300	463710050	2940	2940	2940	2940	493
376	20230706	122200	462260630	2940	2940	2940	2940	590
377	20230706	122100	460526030	2945	2945	2945	2945	664
378	20230706	122000	458570550	2945	2945	2945	2945	0
379	20230706	121900	458570550	2945	2945	2945	2945	0
380	20230706	121800	458570550	2945	2945	2945	2945	500
381	20230706	121700	457098050	2940	2940	2940	2940	76
382	20230706	121600	456874610	2940	2945	2945	2940	293
383	20230706	121500	456013175	2945	2945	2945	2945	388
384	20230706	121400	454870515	2945	2945	2945	2945	0
385	20230706	121300	454870515	2945	2945	2945	2945	210
386	20230706	121200	454252065	2945	2945	2945	2945	0
387	20230706	121100	454252065	2945	2945	2945	2945	1
388	20230706	121000	454249120	2945	2945	2945	2945	0
389	20230706	120900	454249120	2945	2945	2950	2945	175
390	20230706	120800	453733735	2945	2945	2945	2945	115
391	20230706	120700	453395060	2965	2965	2965	2965	0
392	20230706	120600	453395060	2965	2965	2965	2965	0
393	20230706	120500	453395060	2965	2965	2965	2965	0
394	20230706	120400	453395060	2965	2965	2965	2965	0
395	20230706	120300	453395060	2965	2965	2965	2965	9
396	20230706	120200	453368375	2965	2955	2965	2955	50
397	20230706	120100	453220425	2955	2950	2955	2950	123
398	20230706	120000	452857195	2950	2950	2950	2950	64
399	20230706	115900	452668395	2945	2945	2945	2945	0
400	20230706	115800	452668395	2945	2945	2945	2945	160
401	20230706	115700	452197195	2940	2940	2940	2940	107
402	20230706	115600	451882615	2940	2945	2945	2940	440
403	20230706	115500	450587495	2950	2950	2950	2950	0
404	20230706	115400	450587495	2950	2950	2950	2950	60
405	20230706	115300	450410495	2950	2950	2950	2950	20
406	20230706	115200	450351495	2950	2955	2955	2950	119
407	20230706	115100	450000005	2960	2960	2960	2960	0
408	20230706	115000	450000005	2960	2960	2960	2945	1442
409	20230706	114900	445747870	2965	2965	2965	2965	0
410	20230706	114800	445747870	2965	2965	2965	2965	0
411	20230706	114700	445747870	2965	2965	2965	2965	0
412	20230706	114600	445747870	2965	2965	2965	2965	0
413	20230706	114500	445747870	2965	2965	2965	2965	1
414	20230706	114400	445744905	2950	2950	2950	2950	0
415	20230706	114300	445744905	2950	2950	2950	2950	1
416	20230706	114200	445741955	2955	2955	2955	2955	0
417	20230706	114100	445741955	2955	2955	2955	2955	0
418	20230706	114000	445741955	2955	2955	2955	2955	103
419	20230706	113900	445437590	2950	2950	2950	2950	0
420	20230706	113800	445437590	2950	2950	2950	2950	5
421	20230706	113700	445422840	2965	2965	2965	2965	0
422	20230706	113600	445422840	2965	2965	2965	2965	1
423	20230706	113500	445419875	2965	2965	2965	2965	50
424	20230706	113400	445271625	2965	2965	2965	2965	500
425	20230706	113300	443789125	2965	2965	2965	2965	0
426	20230706	113200	443789125	2965	2965	2965	2965	30
427	20230706	113100	443700175	2965	2965	2965	2965	100
428	20230706	113000	443403675	2970	2970	2970	2970	2
429	20230706	112900	443397735	2970	2970	2970	2970	0
430	20230706	112800	443397735	2970	2955	2970	2955	2000
431	20230706	112700	437476265	2945	2970	2970	2940	23195
432	20230706	112600	369116230	2955	2955	2955	2955	0
433	20230706	112500	369116230	2955	2955	2955	2955	0
434	20230706	112400	369116230	2955	2955	2955	2955	0
435	20230706	112300	369116230	2955	2960	2960	2955	50
436	20230706	112200	368968470	2960	2960	2960	2960	0
437	20230706	112100	368968470	2960	2960	2960	2960	0
438	20230706	112000	368968470	2960	2960	2960	2960	1122
439	20230706	111900	365647350	2965	2975	2975	2965	235
440	20230706	111800	364950070	2975	2975	2975	2975	0
441	20230706	111700	364950070	2975	2975	2975	2975	19
442	20230706	111600	364893545	2975	2975	2975	2975	0
443	20230706	111500	364893545	2975	2975	2975	2975	0
444	20230706	111400	364893545	2975	2975	2975	2975	84
445	20230706	111300	364643645	2975	2975	2975	2975	0
446	20230706	111200	364643645	2975	2975	2975	2975	0
447	20230706	111100	364643645	2975	2975	2975	2975	1
448	20230706	111000	364640670	2975	2975	2975	2975	7
449	20230706	110900	364619845	2960	2960	2960	2960	0
450	20230706	110800	364619845	2960	2960	2960	2960	0
451	20230706	110700	364619845	2960	2960	2960	2960	0
452	20230706	110600	364619845	2960	2960	2960	2960	0
453	20230706	110500	364619845	2960	2960	2960	2960	0
454	20230706	110400	364619845	2960	2960	2960	2960	188
455	20230706	110300	364063365	2975	2975	2975	2975	20
456	20230706	110200	364003865	2980	2980	2980	2980	30
457	20230706	110100	363914465	2985	2985	2985	2985	0
458	20230706	110000	363914465	2985	2985	2985	2985	12
459	20230706	105900	363878645	2985	2985	2985	2985	2
460	20230706	105800	363872675	2960	2960	2960	2960	0
461	20230706	105700	363872675	2960	2985	2985	2960	755
462	20230706	105600	361632170	2985	2985	2985	2985	1
463	20230706	105500	361629185	2985	2985	2985	2985	10
464	20230706	105400	361599335	2985	2985	2985	2985	335
465	20230706	105300	360599360	2985	2985	2985	2985	0
466	20230706	105200	360599360	2985	2985	2985	2985	1
467	20230706	105100	360596375	2985	2985	2985	2985	200
468	20230706	105000	359999375	2985	2985	2985	2985	75
469	20230706	104900	359775500	2965	2965	2965	2965	0
470	20230706	104800	359775500	2965	2965	2965	2965	0
471	20230706	104700	359775500	2965	2965	2965	2965	0
472	20230706	104600	359775500	2965	2965	2965	2965	1
473	20230706	104500	359772535	2965	2965	2965	2965	0
474	20230706	104400	359772535	2965	2965	2965	2965	3
475	20230706	104300	359763640	2965	2965	2965	2965	0
476	20230706	104200	359763640	2965	2965	2965	2965	29
477	20230706	104100	359677655	2985	2985	2985	2985	0
478	20230706	104000	359677655	2985	2985	2985	2985	0
479	20230706	103900	359677655	2985	2985	2985	2985	1
480	20230706	103800	359674670	2985	2985	2985	2985	0
481	20230706	103700	359674670	2985	2965	2985	2965	385
482	20230706	103600	358531735	2965	2965	2965	2965	394
483	20230706	103500	357363525	2975	2975	2975	2975	150
484	20230706	103400	356917275	2975	2975	2975	2975	0
485	20230706	103300	356917275	2975	2975	2975	2975	1
486	20230706	103200	356914300	2965	2965	2965	2965	4500
487	20230706	103100	343571800	2970	2970	2970	2970	1
488	20230706	103000	343568830	2965	2965	2965	2965	492
489	20230706	102900	342110050	2950	2965	2965	2950	810
490	20230706	102800	339720305	2965	2965	2965	2965	10
491	20230706	102700	339690655	2965	2965	2965	2965	0
492	20230706	102600	339690655	2965	2965	2965	2965	0
493	20230706	102500	339690655	2965	2960	2965	2960	3565
494	20230706	102400	329120980	2955	2955	2955	2955	2651
495	20230706	102300	321287275	2955	2955	2955	2955	2095
496	20230706	102200	315096550	2955	2955	2955	2955	1
497	20230706	102100	315093595	2960	2960	2960	2960	5
498	20230706	102000	315078795	2960	2960	2960	2960	210
499	20230706	101900	314457195	2960	2960	2960	2960	318
500	20230706	101800	313515915	2965	2965	2965	2960	46
501	20230706	101700	313379745	2965	2965	2965	2965	0
502	20230706	101600	313379745	2965	2965	2965	2965	40
503	20230706	101500	313261145	2960	2960	2960	2960	0
504	20230706	101400	313261145	2960	2960	2960	2960	0
505	20230706	101300	313261145	2960	2960	2960	2960	100
506	20230706	101200	312965145	2965	2965	2965	2965	64
507	20230706	101100	312775385	2965	2960	2965	2960	28
508	20230706	101000	312692370	2955	2955	2955	2955	801
509	20230706	100900	310325415	2965	2965	2965	2965	10
510	20230706	100800	310295765	2965	2965	2965	2965	0
511	20230706	100700	310295765	2965	2965	2965	2965	0
512	20230706	100600	310295765	2965	2965	2965	2965	0
513	20230706	100500	310295765	2965	2950	2965	2950	300
514	20230706	100400	309407765	2955	2960	2960	2955	802
515	20230706	100300	307036855	2960	2960	2960	2960	1293
516	20230706	100200	303209575	2965	2965	2965	2965	411
517	20230706	100100	301990960	2965	2965	2965	2965	331
518	20230706	100000	301009545	2965	2965	2965	2965	706
519	20230706	095900	298916255	2960	2960	2960	2960	2619
520	20230706	095800	291164015	2960	2950	2960	2945	1217
521	20230706	095700	287574175	2950	2950	2950	2950	11
522	20230706	095600	287541725	2950	2960	2960	2950	4953
523	20230706	095500	272927165	2960	2960	2960	2955	2090
524	20230706	095400	266749765	2960	2960	2960	2960	123
525	20230706	095300	266385685	2960	2965	2965	2960	430
526	20230706	095200	265112835	2960	2970	2970	2960	1356
527	20230706	095100	261095785	2975	2975	2975	2970	410
528	20230706	095000	259876535	2975	2965	2975	2965	430
529	20230706	094900	258597885	2980	2980	2980	2980	120
530	20230706	094800	258240285	2980	2985	2985	2980	10
531	20230706	094700	258210440	2985	2995	2995	2985	344
532	20230706	094600	257180980	3000	2965	3000	2960	2169
533	20230706	094500	250736105	2960	2965	2965	2960	251
534	20230706	094400	249991895	2965	2965	2965	2965	162
535	20230706	094300	249511565	2970	2970	2970	2970	706
536	20230706	094200	247414745	2975	2980	2980	2975	1810
537	20230706	094100	242027495	2980	2980	2980	2980	6
538	20230706	094000	242009615	2975	2975	2975	2975	1047
539	20230706	093900	238894790	2970	2970	2970	2970	0
540	20230706	093800	238894790	2970	2970	2970	2970	40
541	20230706	093700	238775990	2965	2965	2965	2965	0
542	20230706	093600	238775990	2965	2965	2965	2965	1861
543	20230706	093500	233258125	2970	2970	2970	2960	465
544	20230706	093400	231880075	2955	2970	2970	2955	1400
545	20230706	093300	227726480	2970	2960	2970	2960	1007
546	20230706	093200	224745740	2960	2960	2960	2960	1701
547	20230706	093100	219710780	2955	2955	2955	2955	1950
548	20230706	093000	213948530	2955	2955	2960	2955	5295
549	20230706	092900	198301785	2960	2960	2960	2955	1659
550	20230706	092800	193391935	2960	2960	2960	2960	130
551	20230706	092700	193007135	2955	2955	2955	2955	267
552	20230706	092600	192218150	2960	2960	2960	2960	2382
553	20230706	092500	185167430	2965	2965	2980	2965	201
554	20230706	092400	184571450	2965	2965	2970	2965	1407
555	20230706	092300	180397195	2965	2965	2965	2965	27
556	20230706	092200	180317140	2960	2960	2960	2960	0
557	20230706	092100	180317140	2960	2970	2970	2960	150
558	20230706	092000	179872960	2970	2975	2985	2970	532
559	20230706	091900	178290760	2975	2975	2985	2975	2696
560	20230706	091800	170259830	2975	2975	2975	2975	400
561	20230706	091700	169069830	2975	2975	2975	2975	60
562	20230706	091600	168891330	2960	2975	2975	2960	5891
563	20230706	091500	151452470	2975	2970	2980	2960	2889
564	20230706	091400	142849850	2960	2965	2970	2960	794
565	20230706	091300	140495370	2970	2955	2975	2955	3202
566	20230706	091200	130987930	2960	2965	2965	2955	1982
567	20230706	091100	125126890	2960	2965	2965	2960	4715
568	20230706	091000	111164480	2965	2965	2965	2965	2138
569	20230706	090900	104825310	2965	2975	2980	2965	838
570	20230706	090800	102337985	2965	2965	2965	2965	559
571	20230706	090700	100680550	2965	2980	2980	2960	4185
572	20230706	090600	88265410	2980	2980	2980	2980	3827
573	20230706	090500	76860950	2990	2995	2995	2970	327
574	20230706	090400	75887635	2995	2980	2995	2970	7724
575	20230706	090300	52902505	3000	3015	3025	2980	15961
576	20230706	090200	5038860	3015	3015	3015	3015	510
577	20230706	090100	3501210	3040	3040	3040	3010	36
578	20230706	090000	3392400	3020	3010	3040	3010	1127