KissMeData/001360/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183300	510082155	2970	2970	2970	2970	4792
3	20230717	183200	510082155	2970	2970	2970	2970	0
4	20230717	183100	510082155	2970	2970	2970	2970	0
5	20230717	183000	510082155	2970	2970	2970	2970	0
6	20230717	182900	510082155	2970	2970	2970	2970	0
7	20230717	182800	510082155	2970	2970	2970	2970	0
8	20230717	182700	510082155	2970	2970	2970	2970	0
9	20230717	182600	510082155	2970	2970	2970	2970	0
10	20230717	182500	510082155	2970	2970	2970	2970	0
11	20230717	182400	510082155	2970	2970	2970	2970	0
12	20230717	182300	510082155	2970	2970	2970	2970	0
13	20230717	182200	510082155	2970	2970	2970	2970	0
14	20230717	182100	510082155	2970	2970	2970	2970	0
15	20230717	182000	510082155	2970	2970	2970	2970	0
16	20230717	181900	510082155	2970	2970	2970	2970	0
17	20230717	181800	510082155	2970	2970	2970	2970	0
18	20230717	181700	510082155	2970	2970	2970	2970	0
19	20230717	181600	510082155	2970	2970	2970	2970	0
20	20230717	181500	510082155	2970	2970	2970	2970	0
21	20230717	181400	510082155	2970	2970	2970	2970	0
22	20230717	181300	510082155	2970	2970	2970	2970	0
23	20230717	181200	510082155	2970	2970	2970	2970	0
24	20230717	181100	510082155	2970	2970	2970	2970	0
25	20230717	181000	510082155	2970	2970	2970	2970	0
26	20230717	180900	510082155	2970	2970	2970	2970	0
27	20230717	180800	510082155	2970	2970	2970	2970	0
28	20230717	180700	510082155	2970	2970	2970	2970	0
29	20230717	180600	510082155	2970	2970	2970	2970	0
30	20230717	180500	510082155	2970	2970	2970	2970	0
31	20230717	180400	510082155	2970	2970	2970	2970	0
32	20230717	180300	510082155	2970	2970	2970	2970	4792
33	20230717	180200	510082155	2970	2970	2970	2970	0
34	20230717	180100	510082155	2970	2970	2970	2970	0
35	20230717	180000	510082155	2970	2970	2970	2970	0
36	20230717	175900	510082155	2970	2970	2970	2970	0
37	20230717	175800	510082155	2970	2970	2970	2970	0
38	20230717	175700	510082155	2970	2970	2970	2970	0
39	20230717	175600	510082155	2970	2970	2970	2970	0
40	20230717	175500	510082155	2970	2970	2970	2970	0
41	20230717	175400	510082155	2970	2970	2970	2970	0
42	20230717	175300	510082155	2970	2970	2970	2970	0
43	20230717	175200	510082155	2970	2970	2970	2970	0
44	20230717	175100	510082155	2970	2970	2970	2970	0
45	20230717	175000	510082155	2970	2970	2970	2970	0
46	20230717	174900	510082155	2970	2970	2970	2970	0
47	20230717	174800	510082155	2970	2970	2970	2970	0
48	20230717	174700	510082155	2970	2970	2970	2970	0
49	20230717	174600	510082155	2970	2970	2970	2970	0
50	20230717	174500	510082155	2970	2970	2970	2970	0
51	20230717	174400	510082155	2970	2970	2970	2970	0
52	20230717	174300	510082155	2970	2970	2970	2970	0
53	20230717	174200	510082155	2970	2970	2970	2970	0
54	20230717	174100	510082155	2970	2970	2970	2970	0
55	20230717	174000	510082155	2970	2970	2970	2970	0
56	20230717	173900	510082155	2970	2970	2970	2970	0
57	20230717	173800	510082155	2970	2970	2970	2970	0
58	20230717	173700	510082155	2970	2970	2970	2970	0
59	20230717	173600	510082155	2970	2970	2970	2970	0
60	20230717	173500	510082155	2970	2970	2970	2970	0
61	20230717	173400	510082155	2970	2970	2970	2970	0
62	20230717	173300	510082155	2970	2970	2970	2970	4792
63	20230717	173200	510082155	2970	2970	2970	2970	0
64	20230717	173100	510082155	2970	2970	2970	2970	0
65	20230717	173000	510082155	2970	2970	2970	2970	0
66	20230717	172900	510082155	2970	2970	2970	2970	0
67	20230717	172800	510082155	2970	2970	2970	2970	0
68	20230717	172700	510082155	2970	2970	2970	2970	0
69	20230717	172600	510082155	2970	2970	2970	2970	0
70	20230717	172500	510082155	2970	2970	2970	2970	0
71	20230717	172400	510082155	2970	2970	2970	2970	0
72	20230717	172300	510082155	2970	2970	2970	2970	0
73	20230717	172200	510082155	2970	2970	2970	2970	0
74	20230717	172100	510082155	2970	2970	2970	2970	0
75	20230717	172000	510082155	2970	2970	2970	2970	0
76	20230717	171900	510082155	2970	2970	2970	2970	0
77	20230717	171800	510082155	2970	2970	2970	2970	0
78	20230717	171700	510082155	2970	2970	2970	2970	0
79	20230717	171600	510082155	2970	2970	2970	2970	0
80	20230717	171500	510082155	2970	2970	2970	2970	0
81	20230717	171400	510082155	2970	2970	2970	2970	0
82	20230717	171300	510082155	2970	2970	2970	2970	0
83	20230717	171200	510082155	2970	2970	2970	2970	0
84	20230717	171100	510082155	2970	2970	2970	2970	0
85	20230717	171000	510082155	2970	2970	2970	2970	0
86	20230717	170900	510082155	2970	2970	2970	2970	0
87	20230717	170800	510082155	2970	2970	2970	2970	0
88	20230717	170700	510082155	2970	2970	2970	2970	0
89	20230717	170600	510082155	2970	2970	2970	2970	0
90	20230717	170500	510082155	2970	2970	2970	2970	0
91	20230717	170400	510082155	2970	2970	2970	2970	0
92	20230717	170300	510082155	2970	2970	2970	2970	4792
93	20230717	170200	510082155	2970	2970	2970	2970	0
94	20230717	170100	510082155	2970	2970	2970	2970	0
95	20230717	170000	510082155	2970	2970	2970	2970	0
96	20230717	165900	510082155	2970	2970	2970	2970	0
97	20230717	165800	510082155	2970	2970	2970	2970	0
98	20230717	165700	510082155	2970	2970	2970	2970	0
99	20230717	165600	510082155	2970	2970	2970	2970	0
100	20230717	165500	510082155	2970	2970	2970	2970	0
101	20230717	165400	510082155	2970	2970	2970	2970	0
102	20230717	165300	510082155	2970	2970	2970	2970	0
103	20230717	165200	510082155	2970	2970	2970	2970	0
104	20230717	165100	510082155	2970	2970	2970	2970	0
105	20230717	165000	510082155	2970	2970	2970	2970	0
106	20230717	164900	510082155	2970	2970	2970	2970	0
107	20230717	164800	510082155	2970	2970	2970	2970	0
108	20230717	164700	510082155	2970	2970	2970	2970	0
109	20230717	164600	510082155	2970	2970	2970	2970	0
110	20230717	164500	510082155	2970	2970	2970	2970	0
111	20230717	164400	510082155	2970	2970	2970	2970	0
112	20230717	164300	510082155	2970	2970	2970	2970	0
113	20230717	164200	510082155	2970	2970	2970	2970	0
114	20230717	164100	510082155	2970	2970	2970	2970	0
115	20230717	164000	510082155	2970	2970	2970	2970	0
116	20230717	163900	510082155	2970	2970	2970	2970	0
117	20230717	163800	510082155	2970	2970	2970	2970	0
118	20230717	163700	510082155	2970	2970	2970	2970	0
119	20230717	163600	510082155	2970	2970	2970	2970	0
120	20230717	163500	510082155	2970	2970	2970	2970	0
121	20230717	163400	510082155	2970	2970	2970	2970	0
122	20230717	163300	510082155	2970	2970	2970	2970	4792
123	20230717	163200	510082155	2970	2970	2970	2970	0
124	20230717	163100	510082155	2970	2970	2970	2970	0
125	20230717	163000	510082155	2970	2970	2970	2970	0
126	20230717	162900	510082155	2970	2970	2970	2970	0
127	20230717	162800	510082155	2970	2970	2970	2970	0
128	20230717	162700	510082155	2970	2970	2970	2970	0
129	20230717	162600	510082155	2970	2970	2970	2970	0
130	20230717	162500	510082155	2970	2970	2970	2970	0
131	20230717	162400	510082155	2970	2970	2970	2970	0
132	20230717	162300	510082155	2970	2970	2970	2970	0
133	20230717	162200	510082155	2970	2970	2970	2970	0
134	20230717	162100	510082155	2970	2970	2970	2970	0
135	20230717	162000	510082155	2970	2970	2970	2970	0
136	20230717	161900	510082155	2970	2970	2970	2970	0
137	20230717	161800	510082155	2970	2970	2970	2970	0
138	20230717	161700	510082155	2970	2970	2970	2970	0
139	20230717	161600	510082155	2970	2970	2970	2970	0
140	20230717	161500	510082155	2970	2970	2970	2970	0
141	20230717	161400	510082155	2970	2970	2970	2970	0
142	20230717	161300	510082155	2970	2970	2970	2970	0
143	20230717	161200	510082155	2970	2970	2970	2970	0
144	20230717	161100	510082155	2970	2970	2970	2970	0
145	20230717	161000	510082155	2970	2970	2970	2970	0
146	20230717	160900	510082155	2970	2970	2970	2970	0
147	20230717	160800	510082155	2970	2970	2970	2970	0
148	20230717	160700	510082155	2970	2970	2970	2970	0
149	20230717	160600	510082155	2970	2970	2970	2970	0
150	20230717	160500	510082155	2970	2970	2970	2970	0
151	20230717	160400	510082155	2970	2970	2970	2970	0
152	20230717	160300	510082155	2970	2970	2970	2970	4792
153	20230717	160200	510082155	2970	2970	2970	2970	0
154	20230717	160100	510082155	2970	2970	2970	2970	0
155	20230717	160000	510082155	2970	2970	2970	2970	0
156	20230717	155900	510082155	2970	2970	2970	2970	0
157	20230717	155800	510082155	2970	2970	2970	2970	0
158	20230717	155700	510082155	2970	2970	2970	2970	0
159	20230717	155600	510082155	2970	2970	2970	2970	0
160	20230717	155500	510082155	2970	2970	2970	2970	0
161	20230717	155400	510082155	2970	2970	2970	2970	0
162	20230717	155300	510082155	2970	2970	2970	2970	0
163	20230717	155200	510082155	2970	2970	2970	2970	0
164	20230717	155100	510082155	2970	2970	2970	2970	0
165	20230717	155000	510082155	2970	2970	2970	2970	0
166	20230717	154900	510082155	2970	2970	2970	2970	0
167	20230717	154800	510082155	2970	2970	2970	2970	0
168	20230717	154700	510082155	2970	2970	2970	2970	0
169	20230717	154600	510082155	2970	2970	2970	2970	0
170	20230717	154500	510082155	2970	2970	2970	2970	0
171	20230717	154400	510082155	2970	2970	2970	2970	0
172	20230717	154300	510082155	2970	2970	2970	2970	0
173	20230717	154200	510082155	2970	2970	2970	2970	0
174	20230717	154100	510082155	2970	2970	2970	2970	0
175	20230717	154000	510082155	2970	2970	2970	2970	0
176	20230717	153900	510082155	2970	2970	2970	2970	0
177	20230717	153800	510082155	2970	2970	2970	2970	0
178	20230717	153700	510082155	2970	2970	2970	2970	0
179	20230717	153600	510082155	2970	2970	2970	2970	0
180	20230717	153500	510082155	2970	2970	2970	2970	0
181	20230717	153400	510082155	2970	2970	2970	2970	0
182	20230717	153300	510082155	2970	2970	2970	2970	4792
183	20230717	153200	510082155	2970	2970	2970	2970	0
184	20230717	153100	510082155	2970	2970	2970	2970	0
185	20230717	153000	510082155	2970	2970	2970	2970	4792
186	20230717	152900	495849915	2970	2970	2970	2970	0
187	20230717	152800	495849915	2970	2970	2970	2970	0
188	20230717	152700	495849915	2970	2970	2970	2970	0
189	20230717	152600	495849915	2970	2970	2970	2970	0
190	20230717	152500	495849915	2970	2970	2970	2970	0
191	20230717	152400	495849915	2970	2970	2970	2970	0
192	20230717	152300	495849915	2970	2970	2970	2970	0
193	20230717	152200	495849915	2970	2970	2970	2970	0
194	20230717	152100	495849915	2970	2970	2970	2970	0
195	20230717	152000	495849915	2970	2970	2970	2970	0
196	20230717	151900	495849915	2970	2970	2975	2970	1707
197	20230717	151800	490780100	2970	2970	2970	2970	0
198	20230717	151700	490780100	2970	2970	2970	2970	748
199	20230717	151600	488558540	2965	2970	2970	2965	12
200	20230717	151500	488522905	2965	2965	2965	2965	0
201	20230717	151400	488522905	2965	2965	2965	2965	135
202	20230717	151300	488122630	2970	2970	2970	2970	1
203	20230717	151200	488119660	2965	2965	2965	2965	750
204	20230717	151100	485895910	2965	2970	2970	2965	42
205	20230717	151000	485771330	2965	2965	2965	2965	0
206	20230717	150900	485771330	2965	2965	2965	2965	2104
207	20230717	150800	479532970	2970	2970	2970	2970	69
208	20230717	150700	479328040	2970	2970	2970	2970	670
209	20230717	150600	477338140	2970	2970	2970	2970	0
210	20230717	150500	477338140	2970	2970	2970	2970	13
211	20230717	150400	477299530	2970	2970	2970	2970	0
212	20230717	150300	477299530	2970	2970	2970	2970	0
213	20230717	150200	477299530	2970	2970	2970	2965	348
214	20230717	150100	476265980	2970	2970	2970	2970	173
215	20230717	150000	475752170	2970	2970	2970	2970	17
216	20230717	145900	475701680	2970	2970	2970	2970	3449
217	20230717	145800	465458150	2970	2970	2970	2970	0
218	20230717	145700	465458150	2970	2970	2970	2970	13
219	20230717	145600	465419540	2975	2975	2975	2975	540
220	20230717	145500	463813040	2970	2975	2975	2970	22
221	20230717	145400	463747685	2975	2975	2975	2970	1008
222	20230717	145300	460753885	2975	2975	2975	2975	0
223	20230717	145200	460753885	2975	2975	2975	2975	270
224	20230717	145100	459950635	2980	2980	2980	2980	0
225	20230717	145000	459950635	2980	2980	2980	2980	26
226	20230717	144900	459873155	2975	2975	2975	2975	0
227	20230717	144800	459873155	2975	2975	2975	2975	0
228	20230717	144700	459873155	2975	2975	2975	2975	136
229	20230717	144600	459468555	2975	2975	2975	2975	7
230	20230717	144500	459447730	2975	2975	2975	2975	301
231	20230717	144400	458552255	2975	2975	2975	2975	0
232	20230717	144300	458552255	2975	2975	2975	2975	1339
233	20230717	144200	454568730	2975	2975	2975	2975	500
234	20230717	144100	453081230	2975	2975	2975	2975	5
235	20230717	144000	453066355	2975	2975	2975	2975	0
236	20230717	143900	453066355	2975	2975	2975	2975	3154
237	20230717	143800	443683205	2975	2975	2975	2975	153
238	20230717	143700	443228030	2975	2975	2975	2975	0
239	20230717	143600	443228030	2975	2970	2975	2970	237
240	20230717	143500	442524130	2970	2970	2970	2970	30
241	20230717	143400	442435030	2975	2975	2975	2975	2
242	20230717	143300	442429080	2975	2975	2975	2975	100
243	20230717	143200	442131580	2975	2975	2975	2975	20
244	20230717	143100	442072080	2975	2975	2975	2975	0
245	20230717	143000	442072080	2975	2975	2975	2975	671
246	20230717	142900	440075855	2975	2975	2975	2975	3
247	20230717	142800	440066930	2975	2975	2975	2975	101
248	20230717	142700	439766455	2975	2975	2975	2975	4
249	20230717	142600	439754555	2970	2970	2970	2970	0
250	20230717	142500	439754555	2970	2970	2970	2970	0
251	20230717	142400	439754555	2970	2970	2970	2970	562
252	20230717	142300	438085415	2970	2970	2970	2970	6
253	20230717	142200	438067595	2970	2970	2970	2970	185
254	20230717	142100	437518145	2970	2970	2970	2970	20
255	20230717	142000	437458745	2970	2970	2970	2970	0
256	20230717	141900	437458745	2970	2975	2975	2970	1485
257	20230717	141800	433047845	2975	2975	2975	2975	0
258	20230717	141700	433047845	2975	2975	2975	2975	0
259	20230717	141600	433047845	2975	2975	2975	2975	0
260	20230717	141500	433047845	2975	2975	2975	2975	0
261	20230717	141400	433047845	2975	2975	2975	2975	1
262	20230717	141300	433044870	2975	2975	2975	2975	500
263	20230717	141200	431557370	2975	2975	2975	2975	11
264	20230717	141100	431524645	2975	2975	2975	2975	0
265	20230717	141000	431524645	2975	2975	2975	2975	0
266	20230717	140900	431524645	2975	2975	2975	2975	7
267	20230717	140800	431503820	2975	2975	2975	2975	0
268	20230717	140700	431503820	2975	2975	2975	2975	0
269	20230717	140600	431503820	2975	2975	2975	2975	6
270	20230717	140500	431485970	2975	2975	2975	2975	665
271	20230717	140400	429507595	2975	2975	2975	2975	0
272	20230717	140300	429507595	2975	2975	2975	2975	11
273	20230717	140200	429474870	2970	2970	2970	2970	0
274	20230717	140100	429474870	2970	2970	2970	2970	10
275	20230717	140000	429445170	2970	2970	2970	2970	0
276	20230717	135900	429445170	2970	2970	2970	2970	107
277	20230717	135800	429127380	2975	2980	2980	2975	345
278	20230717	135700	428099285	2980	2980	2980	2980	201
279	20230717	135600	427500305	2980	2980	2980	2980	0
280	20230717	135500	427500305	2980	2980	2980	2980	5
281	20230717	135400	427485405	2980	2980	2980	2980	7
282	20230717	135300	427464545	2980	2980	2980	2980	0
283	20230717	135200	427464545	2980	2980	2980	2980	40
284	20230717	135100	427345345	2980	2980	2980	2980	700
285	20230717	135000	425259345	2980	2970	2980	2970	603
286	20230717	134900	423463435	2970	2970	2970	2970	592
287	20230717	134800	421705195	2965	2965	2965	2965	1
288	20230717	134700	421702230	2960	2960	2960	2960	0
289	20230717	134600	421702230	2960	2960	2960	2960	0
290	20230717	134500	421702230	2960	2960	2960	2960	41
291	20230717	134400	421580870	2960	2970	2970	2960	250
292	20230717	134300	420839870	2970	2970	2970	2970	0
293	20230717	134200	420839870	2970	2970	2970	2970	10
294	20230717	134100	420810170	2960	2960	2960	2960	0
295	20230717	134000	420810170	2960	2960	2960	2960	25
296	20230717	133900	420736170	2960	2960	2960	2960	4202
297	20230717	133800	408298250	2960	2960	2960	2960	36
298	20230717	133700	408191690	2970	2970	2970	2970	701
299	20230717	133600	406109720	2970	2970	2970	2970	1
300	20230717	133500	406106750	2970	2970	2970	2970	1
301	20230717	133400	406103780	2960	2970	2970	2960	3975
302	20230717	133300	394337730	2970	2970	2970	2960	355
303	20230717	133200	393286870	2960	2960	2960	2960	100
304	20230717	133100	392990870	2970	2970	2970	2970	20
305	20230717	133000	392931470	2970	2970	2970	2960	1036
306	20230717	132900	389856500	2970	2970	2970	2970	18
307	20230717	132800	389803040	2965	2975	2975	2965	53
308	20230717	132700	389645845	2980	2980	2980	2980	10
309	20230717	132600	389616045	2980	2980	2980	2980	300
310	20230717	132500	388722045	2980	2980	2980	2980	2
311	20230717	132400	388716085	2980	2980	2980	2980	1
312	20230717	132300	388713105	2960	2960	2960	2960	0
313	20230717	132200	388713105	2960	2960	2960	2960	0
314	20230717	132100	388713105	2960	2960	2960	2960	0
315	20230717	132000	388713105	2960	2975	2975	2960	1192
316	20230717	131900	385179005	2980	2975	2980	2975	833
317	20230717	131800	382700825	2975	2965	2975	2965	606
318	20230717	131700	380904025	2965	2965	2965	2965	0
319	20230717	131600	380904025	2965	2970	2970	2965	1000
320	20230717	131500	377937525	2965	2965	2965	2965	151
321	20230717	131400	377489810	2965	2965	2965	2965	420
322	20230717	131300	376244510	2970	2970	2970	2970	1084
323	20230717	131200	373025030	2970	2970	2970	2970	23
324	20230717	131100	372956720	2965	2965	2965	2965	0
325	20230717	131000	372956720	2965	2965	2965	2965	818
326	20230717	130900	370531350	2965	2975	2975	2965	2001
327	20230717	130800	364595215	2975	2975	2975	2975	0
328	20230717	130700	364595215	2975	2975	2975	2975	2
329	20230717	130600	364589265	2975	2975	2975	2975	10
330	20230717	130500	364559515	2970	2975	2975	2970	2
331	20230717	130400	364553570	2975	2975	2975	2975	253
332	20230717	130300	363800895	2975	2975	2975	2975	210
333	20230717	130200	363176145	2970	2970	2970	2970	0
334	20230717	130100	363176145	2970	2970	2970	2970	0
335	20230717	130000	363176145	2970	2970	2970	2970	0
336	20230717	125900	363176145	2970	2970	2970	2970	0
337	20230717	125800	363176145	2970	2970	2970	2970	0
338	20230717	125700	363176145	2970	2975	2975	2970	1989
339	20230717	125600	357266415	2975	2975	2975	2975	0
340	20230717	125500	357266415	2975	2975	2975	2975	520
341	20230717	125400	355719415	2975	2975	2975	2975	10
342	20230717	125300	355689665	2975	2975	2975	2975	130
343	20230717	125200	355302915	2975	2975	2975	2975	51
344	20230717	125100	355151190	2975	2970	2975	2970	90
345	20230717	125000	354883840	2970	2975	2975	2970	19
346	20230717	124900	354827320	2970	2970	2970	2970	0
347	20230717	124800	354827320	2970	2970	2970	2970	23
348	20230717	124700	354759010	2970	2970	2970	2965	633
349	20230717	124600	352879020	2970	2970	2970	2970	0
350	20230717	124500	352879020	2970	2970	2970	2970	3
351	20230717	124400	352870110	2970	2970	2970	2970	5
352	20230717	124300	352855260	2970	2970	2970	2970	330
353	20230717	124200	351875160	2970	2970	2970	2970	16
354	20230717	124100	351827640	2970	2970	2970	2970	5
355	20230717	124000	351812790	2970	2970	2970	2970	178
356	20230717	123900	351284130	2975	2975	2975	2975	0
357	20230717	123800	351284130	2975	2975	2975	2975	4
358	20230717	123700	351272230	2970	2970	2970	2970	0
359	20230717	123600	351272230	2970	2970	2970	2970	944
360	20230717	123500	348468550	2970	2970	2970	2970	30
361	20230717	123400	348379450	2970	2970	2970	2970	0
362	20230717	123300	348379450	2970	2970	2970	2970	202
363	20230717	123200	347779510	2970	2970	2970	2970	4
364	20230717	123100	347767630	2965	2970	2970	2965	35
365	20230717	123000	347663805	2965	2970	2970	2965	508
366	20230717	122900	346155065	2970	2970	2970	2970	693
367	20230717	122800	344096855	2965	2970	2970	2965	38
368	20230717	122700	343984165	2970	2970	2970	2970	542
369	20230717	122600	342374425	2970	2970	2970	2970	3
370	20230717	122500	342365515	2970	2970	2970	2970	28
371	20230717	122400	342282355	2970	2970	2970	2970	0
372	20230717	122300	342282355	2970	2970	2970	2970	0
373	20230717	122200	342282355	2970	2970	2970	2970	5
374	20230717	122100	342267505	2965	2965	2965	2965	274
375	20230717	122000	341455095	2965	2965	2965	2965	1134
376	20230717	121900	338092785	2970	2970	2970	2970	1
377	20230717	121800	338089815	2970	2970	2970	2970	76
378	20230717	121700	337864095	2970	2970	2970	2970	77
379	20230717	121600	337635405	2970	2970	2970	2970	20
380	20230717	121500	337576005	2970	2970	2970	2970	53
381	20230717	121400	337418595	2970	2970	2970	2970	523
382	20230717	121300	335865285	2970	2970	2970	2970	100
383	20230717	121200	335568285	2970	2975	2975	2970	94
384	20230717	121100	335289080	2975	2975	2975	2975	5
385	20230717	121000	335274205	2975	2975	2975	2975	5
386	20230717	120900	335259330	2975	2975	2975	2975	0
387	20230717	120800	335259330	2975	2980	2980	2975	1863
388	20230717	120700	329716250	2980	2980	2980	2980	347
389	20230717	120600	328682190	2980	2980	2980	2980	141
390	20230717	120500	328262010	2980	2980	2980	2980	416
391	20230717	120400	327022330	2980	2975	2980	2975	62
392	20230717	120300	326837775	2975	2975	2975	2975	0
393	20230717	120200	326837775	2975	2975	2975	2975	54
394	20230717	120100	326677125	2980	2980	2980	2980	6
395	20230717	120000	326659245	2980	2980	2980	2980	0
396	20230717	115900	326659245	2980	2980	2980	2980	50
397	20230717	115800	326510245	2980	2980	2980	2980	79
398	20230717	115700	326274825	2985	2985	2985	2985	10
399	20230717	115600	326244975	2985	2985	2985	2985	102
400	20230717	115500	325940505	2970	2970	2970	2970	340
401	20230717	115400	324930705	2970	2975	2975	2970	4
402	20230717	115300	324918820	2970	2970	2970	2970	0
403	20230717	115200	324918820	2970	2970	2970	2970	0
404	20230717	115100	324918820	2970	2980	2980	2970	352
405	20230717	115000	323869880	2970	2970	2970	2970	0
406	20230717	114900	323869880	2970	2970	2970	2970	550
407	20230717	114800	322236380	2970	2970	2970	2970	400
408	20230717	114700	321048380	2970	2970	2970	2970	0
409	20230717	114600	321048380	2970	2970	2970	2970	183
410	20230717	114500	320504870	2970	2970	2970	2970	0
411	20230717	114400	320504870	2970	2970	2970	2970	2
412	20230717	114300	320498930	2970	2970	2970	2970	1
413	20230717	114200	320495960	2970	2975	2975	2970	172
414	20230717	114100	319985065	2985	2985	2985	2985	33
415	20230717	114000	319886560	2985	2985	2985	2985	0
416	20230717	113900	319886560	2985	2980	2985	2980	12
417	20230717	113800	319850790	2980	2980	2980	2980	300
418	20230717	113700	318956790	2980	2980	2980	2980	0
419	20230717	113600	318956790	2980	2980	2980	2980	0
420	20230717	113500	318956790	2980	2980	2980	2980	1548
421	20230717	113400	314343750	2980	2980	2980	2980	2
422	20230717	113300	314337790	2970	2980	2980	2970	67
423	20230717	113200	314138430	2970	2970	2970	2970	150
424	20230717	113100	313692930	2975	2975	2975	2975	0
425	20230717	113000	313692930	2975	2975	2975	2970	3044
426	20230717	112900	304652000	2975	2975	2975	2975	54
427	20230717	112800	304491350	2975	2975	2975	2975	1027
428	20230717	112700	301436025	2975	2975	2975	2975	9
429	20230717	112600	301409250	2970	2970	2970	2970	55
430	20230717	112500	301245900	2965	2965	2965	2965	7
431	20230717	112400	301225145	2965	2970	2970	2965	80
432	20230717	112300	300987755	2970	2970	2970	2970	335
433	20230717	112200	299992805	2970	2970	2970	2970	0
434	20230717	112100	299992805	2970	2970	2970	2970	1
435	20230717	112000	299989835	2970	2970	2970	2970	0
436	20230717	111900	299989835	2970	2970	2970	2970	1020
437	20230717	111800	296960435	2970	2970	2970	2970	0
438	20230717	111700	296960435	2970	2970	2970	2970	0
439	20230717	111600	296960435	2970	2970	2970	2970	0
440	20230717	111500	296960435	2970	2970	2970	2970	2
441	20230717	111400	296954495	2970	2970	2970	2970	26
442	20230717	111300	296877275	2970	2965	2970	2965	1143
443	20230717	111200	293484315	2965	2965	2965	2965	1541
444	20230717	111100	288915250	2965	2965	2965	2965	11
445	20230717	111000	288882635	2965	2965	2965	2965	71
446	20230717	110900	288672120	2965	2965	2965	2965	1
447	20230717	110800	288669155	2965	2965	2965	2965	1
448	20230717	110700	288666190	2960	2965	2965	2960	120
449	20230717	110600	288310940	2965	2965	2965	2965	0
450	20230717	110500	288310940	2965	2965	2965	2965	3
451	20230717	110400	288302045	2960	2960	2960	2960	16
452	20230717	110300	288254685	2960	2960	2960	2960	0
453	20230717	110200	288254685	2960	2960	2960	2960	0
454	20230717	110100	288254685	2960	2960	2960	2960	18
455	20230717	110000	288201405	2965	2965	2965	2965	3
456	20230717	105900	288192510	2965	2965	2965	2960	505
457	20230717	105800	286697685	2960	2960	2960	2960	1
458	20230717	105700	286694725	2960	2960	2960	2960	2000
459	20230717	105600	280774725	2965	2965	2965	2965	14
460	20230717	105500	280733215	2965	2965	2965	2965	673
461	20230717	105400	278737770	2960	2970	2970	2960	1333
462	20230717	105300	274785160	2970	2970	2970	2970	67
463	20230717	105200	274586170	2965	2965	2965	2965	100
464	20230717	105100	274289670	2970	2970	2970	2970	20
465	20230717	105000	274230270	2970	2970	2970	2970	0
466	20230717	104900	274230270	2970	2970	2970	2970	350
467	20230717	104800	273190770	2965	2965	2965	2965	504
468	20230717	104700	271696410	2965	2965	2965	2965	0
469	20230717	104600	271696410	2965	2970	2970	2965	44
470	20230717	104500	271565800	2965	2965	2965	2965	771
471	20230717	104400	269279785	2965	2965	2965	2965	50
472	20230717	104300	269131535	2965	2965	2965	2965	0
473	20230717	104200	269131535	2965	2970	2970	2965	201
474	20230717	104100	268534570	2970	2970	2970	2970	11
475	20230717	104000	268501900	2965	2965	2965	2965	0
476	20230717	103900	268501900	2965	2970	2970	2965	728
477	20230717	103800	266339765	2970	2970	2970	2970	0
478	20230717	103700	266339765	2970	2970	2970	2970	0
479	20230717	103600	266339765	2970	2970	2970	2970	114
480	20230717	103500	266001185	2970	2970	2970	2970	213
481	20230717	103400	265368575	2970	2970	2970	2970	0
482	20230717	103300	265368575	2970	2970	2970	2970	260
483	20230717	103200	264596375	2975	2975	2975	2975	1
484	20230717	103100	264593400	2970	2970	2970	2970	8
485	20230717	103000	264569640	2975	2975	2975	2975	0
486	20230717	102900	264569640	2975	2975	2975	2975	0
487	20230717	102800	264569640	2975	2975	2975	2975	0
488	20230717	102700	264569640	2975	2975	2975	2975	3
489	20230717	102600	264560715	2975	2975	2975	2975	0
490	20230717	102500	264560715	2975	2970	2975	2970	302
491	20230717	102400	263663525	2975	2975	2975	2975	0
492	20230717	102300	263663525	2975	2975	2975	2975	2
493	20230717	102200	263657575	2975	2970	2975	2970	325
494	20230717	102100	262692170	2975	2975	2975	2975	0
495	20230717	102000	262692170	2975	2975	2975	2975	51
496	20230717	101900	262540445	2975	2975	2975	2975	1
497	20230717	101800	262537470	2975	2975	2975	2975	101
498	20230717	101700	262236995	2975	2975	2975	2975	2
499	20230717	101600	262231045	2975	2975	2975	2975	1000
500	20230717	101500	259256045	2980	2970	2980	2970	109
501	20230717	101400	258932260	2970	2970	2970	2970	344
502	20230717	101300	257910580	2970	2970	2970	2970	6
503	20230717	101200	257892760	2970	2970	2970	2970	0
504	20230717	101100	257892760	2970	2970	2970	2970	2510
505	20230717	101000	250438060	2970	2970	2970	2970	2096
506	20230717	100900	244212940	2970	2970	2970	2970	9
507	20230717	100800	244186210	2970	2985	2985	2970	2054
508	20230717	100700	238085020	2985	2970	2985	2970	153
509	20230717	100600	237630565	2965	2965	2965	2965	4510
510	20230717	100500	224258415	2985	2970	2985	2965	3670
511	20230717	100400	213368050	2970	2980	2980	2970	4391
512	20230717	100300	200316610	2990	2990	2990	2985	35
513	20230717	100200	200212020	2975	2990	2990	2975	716
514	20230717	100100	198081195	2980	2980	2980	2980	76
515	20230717	100000	197854715	2990	2990	2990	2990	230
516	20230717	095900	197167015	2990	2985	2990	2970	1288
517	20230717	095800	193339055	2990	2995	2995	2990	2
518	20230717	095700	193333070	2995	2990	2995	2990	150
519	20230717	095600	192884015	2995	2995	2995	2995	0
520	20230717	095500	192884015	2995	2980	2995	2970	111
521	20230717	095400	192552995	2995	2995	2995	2995	11
522	20230717	095300	192520050	2995	2995	2995	2995	1
523	20230717	095200	192517055	2990	2990	2990	2990	600
524	20230717	095100	190723055	2990	2990	2990	2990	700
525	20230717	095000	188630055	2990	2990	2990	2990	1
526	20230717	094900	188627065	2970	2970	2970	2970	0
527	20230717	094800	188627065	2970	2990	2990	2970	890
528	20230717	094700	185979485	2990	2990	2990	2990	5
529	20230717	094600	185964535	2990	2985	2990	2985	530
530	20230717	094500	184379885	2985	2970	2985	2970	14012
531	20230717	094400	142764215	2970	2965	2970	2965	8103
532	20230717	094300	118718975	2960	2960	2960	2960	911
533	20230717	094200	116022415	2965	2965	2965	2965	215
534	20230717	094100	115384940	2965	2970	2970	2965	23
535	20230717	094000	115316725	2960	2965	2965	2960	1279
536	20230717	093900	111524685	2965	2965	2965	2965	28
537	20230717	093800	111441665	2965	2970	2970	2965	23
538	20230717	093700	111373415	2970	2980	2980	2970	479
539	20230717	093600	109947690	2980	2990	2990	2980	940
540	20230717	093500	107146480	2990	2980	2990	2980	372
541	20230717	093400	106037900	2985	2990	2990	2985	51
542	20230717	093300	105885660	2985	2990	2990	2985	102
543	20230717	093200	105581180	2990	2990	2990	2990	295
544	20230717	093100	104699130	2990	2990	2990	2990	1
545	20230717	093000	104696140	2975	2975	2975	2975	252
546	20230717	092900	103946440	2975	2990	2990	2975	111
547	20230717	092800	103616050	2990	2990	2990	2990	0
548	20230717	092700	103616050	2990	2990	2990	2985	160
549	20230717	092600	103137695	2990	2990	2990	2990	114
550	20230717	092500	102796835	2975	2970	2975	2970	986
551	20230717	092400	99866415	2970	2970	2970	2970	10
552	20230717	092300	99836715	2960	2960	2960	2960	4
553	20230717	092200	99824875	2960	2970	2970	2960	137
554	20230717	092100	99419285	2970	2970	2970	2960	12
555	20230717	092000	99383665	2950	2970	2970	2950	435
556	20230717	091900	98100290	2970	2970	2970	2970	705
557	20230717	091800	96006440	2955	2960	2960	2955	4382
558	20230717	091700	83056810	2970	2975	2975	2970	440
559	20230717	091600	81749930	2975	2975	2975	2975	2370
560	20230717	091500	74699180	2975	2975	2975	2975	175
561	20230717	091400	74178555	2975	2975	2975	2975	397
562	20230717	091300	72997480	2970	2970	2970	2970	65
563	20230717	091200	72804430	2960	2970	2970	2960	1653
564	20230717	091100	67909020	2975	2975	2975	2950	758
565	20230717	091000	65662460	2975	2975	2975	2975	20
566	20230717	090900	65602960	2955	2955	2960	2950	1217
567	20230717	090800	62004600	2950	2970	2970	2950	1867
568	20230717	090700	56479205	2975	2975	2975	2975	261
569	20230717	090600	55702730	2975	2995	2995	2975	633
570	20230717	090500	53812675	2995	2995	2995	2995	69
571	20230717	090400	53606020	2995	2970	3005	2965	3916
572	20230717	090300	41987360	3005	2980	3020	2935	10990
573	20230717	090200	9436115	2985	2995	2995	2985	873
574	20230717	090100	6825080	3025	3000	3025	3000	244
575	20230717	090000	6092050	3045	2980	3045	2980	2029