KissMeData/001360/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183300	622840140	2920	2920	2920	2920	6015
3	20230707	183200	622840140	2920	2920	2920	2920	0
4	20230707	183100	622840140	2920	2920	2920	2920	0
5	20230707	183000	622840140	2920	2920	2920	2920	0
6	20230707	182900	622840140	2920	2920	2920	2920	0
7	20230707	182800	622840140	2920	2920	2920	2920	0
8	20230707	182700	622840140	2920	2920	2920	2920	0
9	20230707	182600	622840140	2920	2920	2920	2920	0
10	20230707	182500	622840140	2920	2920	2920	2920	0
11	20230707	182400	622840140	2920	2920	2920	2920	0
12	20230707	182300	622840140	2920	2920	2920	2920	0
13	20230707	182200	622840140	2920	2920	2920	2920	0
14	20230707	182100	622840140	2920	2920	2920	2920	0
15	20230707	182000	622840140	2920	2920	2920	2920	0
16	20230707	181900	622840140	2920	2920	2920	2920	0
17	20230707	181800	622840140	2920	2920	2920	2920	0
18	20230707	181700	622840140	2920	2920	2920	2920	0
19	20230707	181600	622840140	2920	2920	2920	2920	0
20	20230707	181500	622840140	2920	2920	2920	2920	0
21	20230707	181400	622840140	2920	2920	2920	2920	0
22	20230707	181300	622840140	2920	2920	2920	2920	0
23	20230707	181200	622840140	2920	2920	2920	2920	0
24	20230707	181100	622840140	2920	2920	2920	2920	0
25	20230707	181000	622840140	2920	2920	2920	2920	0
26	20230707	180900	622840140	2920	2920	2920	2920	0
27	20230707	180800	622840140	2920	2920	2920	2920	0
28	20230707	180700	622840140	2920	2920	2920	2920	0
29	20230707	180600	622840140	2920	2920	2920	2920	0
30	20230707	180500	622840140	2920	2920	2920	2920	0
31	20230707	180400	622840140	2920	2920	2920	2920	0
32	20230707	180300	622840140	2920	2920	2920	2920	6015
33	20230707	180200	622840140	2920	2920	2920	2920	0
34	20230707	180100	622840140	2920	2920	2920	2920	0
35	20230707	180000	622840140	2920	2920	2920	2920	0
36	20230707	175900	622840140	2920	2920	2920	2920	0
37	20230707	175800	622840140	2920	2920	2920	2920	0
38	20230707	175700	622840140	2920	2920	2920	2920	0
39	20230707	175600	622840140	2920	2920	2920	2920	0
40	20230707	175500	622840140	2920	2920	2920	2920	0
41	20230707	175400	622840140	2920	2920	2920	2920	0
42	20230707	175300	622840140	2920	2920	2920	2920	0
43	20230707	175200	622840140	2920	2920	2920	2920	0
44	20230707	175100	622840140	2920	2920	2920	2920	0
45	20230707	175000	622840140	2920	2920	2920	2920	0
46	20230707	174900	622840140	2920	2920	2920	2920	0
47	20230707	174800	622840140	2920	2920	2920	2920	0
48	20230707	174700	622840140	2920	2920	2920	2920	0
49	20230707	174600	622840140	2920	2920	2920	2920	0
50	20230707	174500	622840140	2920	2920	2920	2920	0
51	20230707	174400	622840140	2920	2920	2920	2920	0
52	20230707	174300	622840140	2920	2920	2920	2920	0
53	20230707	174200	622840140	2920	2920	2920	2920	0
54	20230707	174100	622840140	2920	2920	2920	2920	0
55	20230707	174000	622840140	2920	2920	2920	2920	0
56	20230707	173900	622840140	2920	2920	2920	2920	0
57	20230707	173800	622840140	2920	2920	2920	2920	0
58	20230707	173700	622840140	2920	2920	2920	2920	0
59	20230707	173600	622840140	2920	2920	2920	2920	0
60	20230707	173500	622840140	2920	2920	2920	2920	0
61	20230707	173400	622840140	2920	2920	2920	2920	0
62	20230707	173300	622840140	2920	2920	2920	2920	6015
63	20230707	173200	622840140	2920	2920	2920	2920	0
64	20230707	173100	622840140	2920	2920	2920	2920	0
65	20230707	173000	622840140	2920	2920	2920	2920	0
66	20230707	172900	622840140	2920	2920	2920	2920	0
67	20230707	172800	622840140	2920	2920	2920	2920	0
68	20230707	172700	622840140	2920	2920	2920	2920	0
69	20230707	172600	622840140	2920	2920	2920	2920	0
70	20230707	172500	622840140	2920	2920	2920	2920	0
71	20230707	172400	622840140	2920	2920	2920	2920	0
72	20230707	172300	622840140	2920	2920	2920	2920	0
73	20230707	172200	622840140	2920	2920	2920	2920	0
74	20230707	172100	622840140	2920	2920	2920	2920	0
75	20230707	172000	622840140	2920	2920	2920	2920	0
76	20230707	171900	622840140	2920	2920	2920	2920	0
77	20230707	171800	622840140	2920	2920	2920	2920	0
78	20230707	171700	622840140	2920	2920	2920	2920	0
79	20230707	171600	622840140	2920	2920	2920	2920	0
80	20230707	171500	622840140	2920	2920	2920	2920	0
81	20230707	171400	622840140	2920	2920	2920	2920	0
82	20230707	171300	622840140	2920	2920	2920	2920	0
83	20230707	171200	622840140	2920	2920	2920	2920	0
84	20230707	171100	622840140	2920	2920	2920	2920	0
85	20230707	171000	622840140	2920	2920	2920	2920	0
86	20230707	170900	622840140	2920	2920	2920	2920	0
87	20230707	170800	622840140	2920	2920	2920	2920	0
88	20230707	170700	622840140	2920	2920	2920	2920	0
89	20230707	170600	622840140	2920	2920	2920	2920	0
90	20230707	170500	622840140	2920	2920	2920	2920	0
91	20230707	170400	622840140	2920	2920	2920	2920	0
92	20230707	170300	622840140	2920	2920	2920	2920	6015
93	20230707	170200	622840140	2920	2920	2920	2920	0
94	20230707	170100	622840140	2920	2920	2920	2920	0
95	20230707	170000	622840140	2920	2920	2920	2920	0
96	20230707	165900	622840140	2920	2920	2920	2920	0
97	20230707	165800	622840140	2920	2920	2920	2920	0
98	20230707	165700	622840140	2920	2920	2920	2920	0
99	20230707	165600	622840140	2920	2920	2920	2920	0
100	20230707	165500	622840140	2920	2920	2920	2920	0
101	20230707	165400	622840140	2920	2920	2920	2920	0
102	20230707	165300	622840140	2920	2920	2920	2920	0
103	20230707	165200	622840140	2920	2920	2920	2920	0
104	20230707	165100	622840140	2920	2920	2920	2920	0
105	20230707	165000	622840140	2920	2920	2920	2920	0
106	20230707	164900	622840140	2920	2920	2920	2920	0
107	20230707	164800	622840140	2920	2920	2920	2920	0
108	20230707	164700	622840140	2920	2920	2920	2920	0
109	20230707	164600	622840140	2920	2920	2920	2920	0
110	20230707	164500	622840140	2920	2920	2920	2920	0
111	20230707	164400	622840140	2920	2920	2920	2920	0
112	20230707	164300	622840140	2920	2920	2920	2920	0
113	20230707	164200	622840140	2920	2920	2920	2920	0
114	20230707	164100	622840140	2920	2920	2920	2920	0
115	20230707	164000	622840140	2920	2920	2920	2920	0
116	20230707	163900	622840140	2920	2920	2920	2920	0
117	20230707	163800	622840140	2920	2920	2920	2920	0
118	20230707	163700	622840140	2920	2920	2920	2920	0
119	20230707	163600	622840140	2920	2920	2920	2920	0
120	20230707	163500	622840140	2920	2920	2920	2920	0
121	20230707	163400	622840140	2920	2920	2920	2920	0
122	20230707	163300	622840140	2920	2920	2920	2920	6015
123	20230707	163200	622840140	2920	2920	2920	2920	0
124	20230707	163100	622840140	2920	2920	2920	2920	0
125	20230707	163000	622840140	2920	2920	2920	2920	0
126	20230707	162900	622840140	2920	2920	2920	2920	0
127	20230707	162800	622840140	2920	2920	2920	2920	0
128	20230707	162700	622840140	2920	2920	2920	2920	0
129	20230707	162600	622840140	2920	2920	2920	2920	0
130	20230707	162500	622840140	2920	2920	2920	2920	0
131	20230707	162400	622840140	2920	2920	2920	2920	0
132	20230707	162300	622840140	2920	2920	2920	2920	0
133	20230707	162200	622840140	2920	2920	2920	2920	0
134	20230707	162100	622840140	2920	2920	2920	2920	0
135	20230707	162000	622840140	2920	2920	2920	2920	0
136	20230707	161900	622840140	2920	2920	2920	2920	0
137	20230707	161800	622840140	2920	2920	2920	2920	0
138	20230707	161700	622840140	2920	2920	2920	2920	0
139	20230707	161600	622840140	2920	2920	2920	2920	0
140	20230707	161500	622840140	2920	2920	2920	2920	0
141	20230707	161400	622840140	2920	2920	2920	2920	0
142	20230707	161300	622840140	2920	2920	2920	2920	0
143	20230707	161200	622840140	2920	2920	2920	2920	0
144	20230707	161100	622840140	2920	2920	2920	2920	0
145	20230707	161000	622840140	2920	2920	2920	2920	0
146	20230707	160900	622840140	2920	2920	2920	2920	0
147	20230707	160800	622840140	2920	2920	2920	2920	0
148	20230707	160700	622840140	2920	2920	2920	2920	0
149	20230707	160600	622840140	2920	2920	2920	2920	0
150	20230707	160500	622840140	2920	2920	2920	2920	0
151	20230707	160400	622840140	2920	2920	2920	2920	0
152	20230707	160300	622840140	2920	2920	2920	2920	6015
153	20230707	160200	622840140	2920	2920	2920	2920	0
154	20230707	160100	622840140	2920	2920	2920	2920	0
155	20230707	160000	622840140	2920	2920	2920	2920	0
156	20230707	155900	622840140	2920	2920	2920	2920	0
157	20230707	155800	622840140	2920	2920	2920	2920	0
158	20230707	155700	622840140	2920	2920	2920	2920	0
159	20230707	155600	622840140	2920	2920	2920	2920	0
160	20230707	155500	622840140	2920	2920	2920	2920	0
161	20230707	155400	622840140	2920	2920	2920	2920	0
162	20230707	155300	622840140	2920	2920	2920	2920	0
163	20230707	155200	622840140	2920	2920	2920	2920	0
164	20230707	155100	622840140	2920	2920	2920	2920	0
165	20230707	155000	622840140	2920	2920	2920	2920	0
166	20230707	154900	622840140	2920	2920	2920	2920	0
167	20230707	154800	622840140	2920	2920	2920	2920	0
168	20230707	154700	622840140	2920	2920	2920	2920	0
169	20230707	154600	622840140	2920	2920	2920	2920	0
170	20230707	154500	622840140	2920	2920	2920	2920	0
171	20230707	154400	622840140	2920	2920	2920	2920	0
172	20230707	154300	622840140	2920	2920	2920	2920	0
173	20230707	154200	622840140	2920	2920	2920	2920	0
174	20230707	154100	622840140	2920	2920	2920	2920	0
175	20230707	154000	622840140	2920	2920	2920	2920	0
176	20230707	153900	622840140	2920	2920	2920	2920	0
177	20230707	153800	622840140	2920	2920	2920	2920	0
178	20230707	153700	622840140	2920	2920	2920	2920	0
179	20230707	153600	622840140	2920	2920	2920	2920	0
180	20230707	153500	622840140	2920	2920	2920	2920	0
181	20230707	153400	622840140	2920	2920	2920	2920	0
182	20230707	153300	622840140	2920	2920	2920	2920	6015
183	20230707	153200	622840140	2920	2920	2920	2920	0
184	20230707	153100	622840140	2920	2920	2920	2920	0
185	20230707	153000	622840140	2920	2920	2920	2920	6015
186	20230707	152900	605276340	2940	2940	2940	2940	0
187	20230707	152800	605276340	2940	2940	2940	2940	0
188	20230707	152700	605276340	2940	2940	2940	2940	0
189	20230707	152600	605276340	2940	2940	2940	2940	0
190	20230707	152500	605276340	2940	2940	2940	2940	0
191	20230707	152400	605276340	2940	2940	2940	2940	0
192	20230707	152300	605276340	2940	2940	2940	2940	0
193	20230707	152200	605276340	2940	2940	2940	2940	0
194	20230707	152100	605276340	2940	2940	2940	2940	0
195	20230707	152000	605276340	2940	2940	2940	2940	0
196	20230707	151900	605276340	2940	2940	2940	2930	2058
197	20230707	151800	599236175	2935	2935	2935	2935	316
198	20230707	151700	598308715	2935	2935	2935	2935	3
199	20230707	151600	598299910	2940	2940	2940	2940	2
200	20230707	151500	598294030	2940	2940	2940	2935	56
201	20230707	151400	598129415	2935	2935	2935	2935	125
202	20230707	151300	597762540	2940	2940	2940	2940	190
203	20230707	151200	597203940	2940	2940	2940	2940	1418
204	20230707	151100	593035020	2940	2940	2940	2940	0
205	20230707	151000	593035020	2940	2935	2940	2935	36
206	20230707	150900	592929350	2935	2930	2935	2930	4
207	20230707	150800	592917625	2935	2935	2935	2935	1
208	20230707	150700	592914690	2930	2930	2930	2930	23
209	20230707	150600	592847300	2930	2935	2935	2930	260
210	20230707	150500	592085450	2935	2930	2935	2930	620
211	20230707	150400	590266685	2930	2935	2935	2930	486
212	20230707	150300	588842025	2930	2935	2935	2930	1266
213	20230707	150200	585130315	2935	2935	2935	2930	113
214	20230707	150100	584799160	2935	2935	2935	2935	23
215	20230707	150000	584731655	2925	2935	2935	2925	135
216	20230707	145900	584336025	2920	2920	2920	2920	80
217	20230707	145800	584102425	2925	2925	2925	2925	1150
218	20230707	145700	580738675	2925	2925	2925	2925	0
219	20230707	145600	580738675	2925	2930	2930	2925	7919
220	20230707	145500	557551475	2935	2935	2935	2935	46
221	20230707	145400	557416465	2935	2935	2935	2935	350
222	20230707	145300	556389215	2935	2940	2940	2935	901
223	20230707	145200	553740485	2935	2935	2935	2935	200
224	20230707	145100	553153485	2935	2940	2940	2935	31
225	20230707	145000	553062350	2935	2940	2940	2935	292
226	20230707	144900	552205270	2935	2935	2935	2935	100
227	20230707	144800	551911770	2935	2935	2940	2935	251
228	20230707	144700	551175080	2940	2935	2940	2935	152
229	20230707	144600	550728950	2935	2935	2935	2935	100
230	20230707	144500	550435450	2940	2940	2940	2940	346
231	20230707	144400	549418210	2940	2940	2940	2935	3
232	20230707	144300	549409395	2940	2940	2940	2940	865
233	20230707	144200	546866295	2940	2935	2940	2935	184
234	20230707	144100	546326230	2935	2935	2935	2935	38
235	20230707	144000	546214700	2940	2930	2940	2930	384
236	20230707	143900	545089520	2930	2935	2935	2930	600
237	20230707	143800	543331305	2935	2935	2935	2935	1000
238	20230707	143700	540396305	2935	2935	2935	2935	0
239	20230707	143600	540396305	2935	2935	2935	2935	0
240	20230707	143500	540396305	2935	2935	2935	2935	3
241	20230707	143400	540387500	2935	2935	2935	2935	200
242	20230707	143300	539800500	2930	2930	2930	2930	0
243	20230707	143200	539800500	2930	2930	2930	2930	0
244	20230707	143100	539800500	2930	2935	2935	2930	2339
245	20230707	143000	532937730	2935	2935	2935	2935	100
246	20230707	142900	532644230	2930	2930	2930	2930	0
247	20230707	142800	532644230	2930	2935	2935	2930	200
248	20230707	142700	532057980	2940	2940	2940	2940	10
249	20230707	142600	532028580	2940	2935	2940	2935	101
250	20230707	142500	531731695	2940	2940	2940	2940	0
251	20230707	142400	531731695	2940	2935	2940	2930	8
252	20230707	142300	531708235	2935	2935	2935	2935	0
253	20230707	142200	531708235	2935	2935	2935	2935	147
254	20230707	142100	531276790	2935	2935	2935	2935	10
255	20230707	142000	531247440	2935	2925	2935	2925	1038
256	20230707	141900	528208525	2930	2930	2930	2930	253
257	20230707	141800	527467235	2930	2930	2930	2930	39
258	20230707	141700	527352965	2930	2930	2930	2930	0
259	20230707	141600	527352965	2930	2930	2930	2930	200
260	20230707	141500	526766965	2935	2935	2935	2935	400
261	20230707	141400	525592965	2935	2935	2935	2935	4
262	20230707	141300	525581225	2935	2935	2935	2935	6
263	20230707	141200	525563615	2925	2925	2925	2925	76
264	20230707	141100	525341315	2925	2925	2925	2925	0
265	20230707	141000	525341315	2925	2925	2925	2925	200
266	20230707	140900	524756315	2925	2930	2930	2925	359
267	20230707	140800	523705225	2930	2930	2930	2930	17
268	20230707	140700	523655415	2930	2930	2930	2930	736
269	20230707	140600	521498935	2930	2930	2930	2930	294
270	20230707	140500	520637515	2940	2940	2940	2940	0
271	20230707	140400	520637515	2940	2940	2940	2940	1
272	20230707	140300	520634575	2940	2940	2940	2940	0
273	20230707	140200	520634575	2940	2940	2940	2930	2213
274	20230707	140100	514141875	2935	2935	2935	2935	211
275	20230707	140000	513522590	2935	2935	2935	2935	0
276	20230707	135900	513522590	2935	2935	2935	2935	0
277	20230707	135800	513522590	2935	2935	2935	2935	53
278	20230707	135700	513367035	2930	2935	2935	2930	280
279	20230707	135600	512546035	2930	2930	2930	2930	60
280	20230707	135500	512370235	2930	2935	2935	2930	471
281	20230707	135400	510989950	2930	2935	2935	2930	32
282	20230707	135300	510896135	2935	2935	2935	2935	60
283	20230707	135200	510720035	2935	2935	2935	2935	5
284	20230707	135100	510705360	2935	2935	2935	2935	436
285	20230707	135000	509425700	2930	2930	2930	2930	50
286	20230707	134900	509279200	2935	2935	2935	2935	564
287	20230707	134800	507623860	2935	2940	2940	2935	101
288	20230707	134700	507327335	2940	2945	2945	2940	17
289	20230707	134600	507277350	2940	2940	2940	2940	115
290	20230707	134500	506939250	2940	2940	2940	2940	211
291	20230707	134400	506318910	2940	2940	2940	2940	33
292	20230707	134300	506221890	2945	2945	2945	2945	0
293	20230707	134200	506221890	2945	2945	2945	2940	10
294	20230707	134100	506192445	2945	2940	2945	2940	481
295	20230707	134000	504778255	2940	2940	2940	2940	20
296	20230707	133900	504719455	2935	2935	2935	2935	100
297	20230707	133800	504425955	2935	2935	2935	2935	0
298	20230707	133700	504425955	2935	2935	2935	2935	150
299	20230707	133600	503985705	2940	2940	2940	2940	0
300	20230707	133500	503985705	2940	2940	2940	2940	510
301	20230707	133400	502486305	2940	2940	2940	2940	1
302	20230707	133300	502483365	2940	2940	2940	2940	0
303	20230707	133200	502483365	2940	2940	2940	2940	0
304	20230707	133100	502483365	2940	2940	2940	2940	0
305	20230707	133000	502483365	2940	2940	2940	2940	12
306	20230707	132900	502448085	2940	2940	2940	2940	0
307	20230707	132800	502448085	2940	2940	2940	2940	30
308	20230707	132700	502359885	2940	2935	2940	2935	63
309	20230707	132600	502174940	2935	2935	2935	2935	55
310	20230707	132500	502013515	2935	2935	2935	2935	121
311	20230707	132400	501658380	2935	2930	2935	2930	125
312	20230707	132300	501291785	2925	2940	2945	2925	503
313	20230707	132200	499817975	2940	2940	2940	2940	1
314	20230707	132100	499815035	2930	2930	2930	2930	2
315	20230707	132000	499809175	2930	2930	2930	2930	0
316	20230707	131900	499809175	2930	2935	2935	2930	1330
317	20230707	131800	495912025	2945	2945	2945	2945	0
318	20230707	131700	495912025	2945	2940	2945	2940	250
319	20230707	131600	495176870	2940	2935	2940	2935	7
320	20230707	131500	495156300	2940	2940	2940	2940	1
321	20230707	131400	495153360	2925	2940	2940	2925	1503
322	20230707	131300	490756895	2930	2930	2930	2930	0
323	20230707	131200	490756895	2930	2930	2930	2930	1000
324	20230707	131100	487826895	2930	2930	2930	2930	338
325	20230707	131000	486836555	2930	2935	2935	2930	205
326	20230707	130900	486234905	2930	2930	2935	2930	380
327	20230707	130800	485121490	2935	2935	2935	2935	3
328	20230707	130700	485112685	2935	2935	2935	2935	182
329	20230707	130600	484578515	2930	2930	2930	2930	0
330	20230707	130500	484578515	2930	2930	2930	2930	0
331	20230707	130400	484578515	2930	2930	2930	2930	105
332	20230707	130300	484270865	2930	2935	2935	2930	153
333	20230707	130200	483822310	2935	2935	2935	2935	163
334	20230707	130100	483343905	2940	2940	2940	2940	10
335	20230707	130000	483314505	2935	2935	2935	2935	0
336	20230707	125900	483314505	2935	2935	2935	2935	400
337	20230707	125800	482140505	2940	2945	2945	2935	480
338	20230707	125700	480731505	2945	2945	2945	2945	0
339	20230707	125600	480731505	2945	2945	2945	2945	0
340	20230707	125500	480731505	2945	2945	2945	2945	0
341	20230707	125400	480731505	2945	2945	2945	2945	0
342	20230707	125300	480731505	2945	2945	2945	2945	5
343	20230707	125200	480716780	2945	2945	2945	2945	13
344	20230707	125100	480678495	2930	2940	2940	2930	5000
345	20230707	125000	466024995	2955	2955	2955	2955	0
346	20230707	124900	466024995	2955	2955	2955	2955	0
347	20230707	124800	466024995	2955	2955	2955	2955	0
348	20230707	124700	466024995	2955	2955	2955	2955	0
349	20230707	124600	466024995	2955	2930	2955	2930	5
350	20230707	124500	466010245	2955	2955	2955	2955	10
351	20230707	124400	465980695	2955	2955	2955	2955	216
352	20230707	124300	465342415	2955	2955	2955	2955	2
353	20230707	124200	465336505	2930	2930	2930	2930	0
354	20230707	124100	465336505	2930	2955	2955	2930	2010
355	20230707	124000	459445290	2955	2955	2955	2955	15
356	20230707	123900	459400965	2955	2955	2955	2955	90
357	20230707	123800	459135015	2935	2940	2940	2935	47
358	20230707	123700	458997020	2930	2930	2930	2930	1
359	20230707	123600	458994090	2935	2935	2935	2935	309
360	20230707	123500	458087175	2935	2935	2935	2935	0
361	20230707	123400	458087175	2935	2935	2935	2935	1
362	20230707	123300	458084240	2935	2935	2935	2935	290
363	20230707	123200	457233090	2935	2945	2945	2935	2700
364	20230707	123100	449291540	2945	2945	2945	2945	0
365	20230707	123000	449291540	2945	2945	2945	2945	17
366	20230707	122900	449241475	2950	2950	2950	2950	3
367	20230707	122800	449232625	2950	2950	2950	2950	509
368	20230707	122700	447731075	2950	2950	2950	2950	2000
369	20230707	122600	441831075	2950	2950	2950	2950	0
370	20230707	122500	441831075	2950	2950	2950	2950	60
371	20230707	122400	441654075	2950	2950	2950	2950	0
372	20230707	122300	441654075	2950	2950	2950	2950	500
373	20230707	122200	440179075	2945	2945	2945	2945	185
374	20230707	122100	439634250	2945	2945	2945	2945	0
375	20230707	122000	439634250	2945	2945	2945	2945	160
376	20230707	121900	439163050	2945	2945	2945	2945	310
377	20230707	121800	438250100	2945	2945	2945	2945	10
378	20230707	121700	438220650	2945	2935	2945	2935	72
379	20230707	121600	438009230	2935	2945	2945	2935	20
380	20230707	121500	437950430	2945	2945	2945	2945	0
381	20230707	121400	437950430	2945	2945	2945	2945	0
382	20230707	121300	437950430	2945	2945	2945	2945	12
383	20230707	121200	437915090	2930	2930	2930	2930	0
384	20230707	121100	437915090	2930	2930	2930	2930	0
385	20230707	121000	437915090	2930	2935	2935	2930	102
386	20230707	120900	437616225	2935	2935	2935	2935	0
387	20230707	120800	437616225	2935	2935	2935	2935	0
388	20230707	120700	437616225	2935	2935	2935	2935	0
389	20230707	120600	437616225	2935	2935	2935	2935	1774
390	20230707	120500	432409535	2935	2935	2935	2935	5
391	20230707	120400	432394860	2935	2935	2935	2935	500
392	20230707	120300	430927360	2930	2930	2930	2930	0
393	20230707	120200	430927360	2930	2930	2930	2930	28
394	20230707	120100	430845320	2930	2930	2930	2930	0
395	20230707	120000	430845320	2930	2930	2930	2930	40
396	20230707	115900	430728120	2935	2935	2935	2935	0
397	20230707	115800	430728120	2935	2935	2935	2935	0
398	20230707	115700	430728120	2935	2935	2935	2935	0
399	20230707	115600	430728120	2935	2935	2935	2935	0
400	20230707	115500	430728120	2935	2935	2935	2935	0
401	20230707	115400	430728120	2935	2935	2935	2930	8
402	20230707	115300	430704670	2935	2935	2935	2935	0
403	20230707	115200	430704670	2935	2935	2935	2935	0
404	20230707	115100	430704670	2935	2935	2935	2935	0
405	20230707	115000	430704670	2935	2930	2935	2930	106
406	20230707	114900	430393585	2930	2935	2935	2930	561
407	20230707	114800	428749830	2930	2930	2935	2930	343
408	20230707	114700	427744785	2935	2935	2935	2935	425
409	20230707	114600	426497410	2940	2945	2945	2940	501
410	20230707	114500	425024465	2945	2945	2945	2945	20
411	20230707	114400	424965565	2945	2945	2945	2945	0
412	20230707	114300	424965565	2945	2945	2945	2945	0
413	20230707	114200	424965565	2945	2945	2945	2945	1215
414	20230707	114100	421387390	2945	2945	2945	2945	6
415	20230707	114000	421369720	2930	2930	2930	2930	0
416	20230707	113900	421369720	2930	2940	2940	2930	600
417	20230707	113800	419611605	2945	2945	2945	2945	0
418	20230707	113700	419611605	2945	2945	2945	2945	53
419	20230707	113600	419455520	2930	2930	2930	2930	0
420	20230707	113500	419455520	2930	2930	2930	2930	0
421	20230707	113400	419455520	2930	2930	2930	2930	0
422	20230707	113300	419455520	2930	2930	2930	2930	1
423	20230707	113200	419452590	2930	2930	2930	2930	200
424	20230707	113100	418866590	2930	2930	2930	2930	0
425	20230707	113000	418866590	2930	2935	2935	2930	30
426	20230707	112900	418778685	2930	2940	2940	2930	405
427	20230707	112800	417591535	2945	2940	2945	2940	2807
428	20230707	112700	409336300	2930	2930	2930	2930	401
429	20230707	112600	408161370	2930	2930	2930	2930	100
430	20230707	112500	407868370	2940	2940	2940	2940	5
431	20230707	112400	407853670	2930	2930	2930	2930	60
432	20230707	112300	407677870	2930	2940	2940	2930	709
433	20230707	112200	405600400	2930	2930	2930	2930	0
434	20230707	112100	405600400	2930	2930	2930	2930	0
435	20230707	112000	405600400	2930	2930	2930	2930	100
436	20230707	111900	405307400	2940	2940	2940	2940	0
437	20230707	111800	405307400	2940	2940	2940	2940	21
438	20230707	111700	405245660	2940	2940	2940	2930	195
439	20230707	111600	404673160	2940	2930	2940	2930	119
440	20230707	111500	404324260	2930	2930	2930	2930	0
441	20230707	111400	404324260	2930	2930	2930	2930	254
442	20230707	111300	403580040	2925	2925	2925	2925	0
443	20230707	111200	403580040	2925	2925	2925	2925	10
444	20230707	111100	403550790	2945	2940	2945	2940	1000
445	20230707	111000	400607950	2945	2945	2945	2945	0
446	20230707	110900	400607950	2945	2945	2945	2945	1
447	20230707	110800	400605005	2925	2925	2925	2925	0
448	20230707	110700	400605005	2925	2930	2930	2925	545
449	20230707	110600	399009115	2925	2925	2925	2925	0
450	20230707	110500	399009115	2925	2925	2925	2925	0
451	20230707	110400	399009115	2925	2925	2925	2925	0
452	20230707	110300	399009115	2925	2925	2925	2925	501
453	20230707	110200	397543690	2945	2945	2945	2945	10
454	20230707	110100	397514240	2945	2925	2945	2925	254
455	20230707	110000	396771270	2935	2930	2935	2925	2192
456	20230707	105900	390358140	2930	2930	2930	2930	0
457	20230707	105800	390358140	2930	2930	2930	2930	53
458	20230707	105700	390202850	2925	2925	2925	2925	0
459	20230707	105600	390202850	2925	2925	2925	2925	0
460	20230707	105500	390202850	2925	2925	2925	2925	125
461	20230707	105400	389837225	2925	2925	2925	2925	78
462	20230707	105300	389609075	2950	2950	2950	2950	1
463	20230707	105200	389606125	2940	2940	2940	2940	10
464	20230707	105100	389576725	2925	2925	2925	2925	782
465	20230707	105000	387289375	2925	2925	2925	2925	597
466	20230707	104900	385543150	2925	2925	2925	2925	1
467	20230707	104800	385540225	2925	2925	2925	2925	11
468	20230707	104700	385508050	2925	2925	2925	2925	1002
469	20230707	104600	382577200	2925	2940	2940	2925	514
470	20230707	104500	381071245	2950	2950	2950	2950	1
471	20230707	104400	381068295	2950	2950	2950	2950	1
472	20230707	104300	381065345	2950	2950	2950	2950	35
473	20230707	104200	380962095	2950	2950	2950	2950	3
474	20230707	104100	380953245	2950	2945	2950	2945	2380
475	20230707	104000	373932310	2945	2925	2945	2925	559
476	20230707	103900	372297215	2950	2950	2950	2950	10
477	20230707	103800	372267715	2950	2925	2950	2925	4333
478	20230707	103700	359550855	2925	2930	2930	2925	328
479	20230707	103600	358590455	2930	2930	2930	2930	931
480	20230707	103500	355862625	2930	2930	2930	2930	0
481	20230707	103400	355862625	2930	2925	2930	2925	1644
482	20230707	103300	351047820	2925	2925	2925	2925	1916
483	20230707	103200	345443520	2930	2930	2930	2930	50
484	20230707	103100	345297020	2930	2930	2930	2930	105
485	20230707	103000	344989370	2930	2930	2930	2925	926
486	20230707	102900	342276195	2930	2930	2930	2930	320
487	20230707	102800	341338595	2935	2935	2935	2930	946
488	20230707	102700	338562100	2935	2935	2935	2935	500
489	20230707	102600	337094600	2950	2950	2950	2950	22
490	20230707	102500	337029700	2950	2950	2950	2950	0
491	20230707	102400	337029700	2950	2950	2950	2950	2400
492	20230707	102300	329949700	2950	2935	2950	2935	949
493	20230707	102200	327164370	2945	2940	2945	2935	1995
494	20230707	102100	321295500	2940	2940	2940	2940	501
495	20230707	102000	319822560	2935	2935	2935	2935	235
496	20230707	101900	319132835	2940	2940	2940	2940	675
497	20230707	101800	317148335	2940	2940	2940	2940	0
498	20230707	101700	317148335	2940	2940	2940	2940	70
499	20230707	101600	316942535	2940	2940	2940	2940	297
500	20230707	101500	316069355	2940	2940	2940	2940	5
501	20230707	101400	316054655	2940	2940	2940	2940	185
502	20230707	101300	315510755	2945	2940	2945	2940	656
503	20230707	101200	313581830	2940	2940	2940	2940	126
504	20230707	101100	313211390	2940	2925	2940	2925	121
505	20230707	101000	312857450	2925	2935	2935	2925	1033
506	20230707	100900	309835050	2940	2940	2940	2940	3
507	20230707	100800	309826230	2925	2925	2925	2925	0
508	20230707	100700	309826230	2925	2925	2925	2925	269
509	20230707	100600	309039405	2925	2925	2925	2925	110
510	20230707	100500	308717655	2925	2925	2925	2925	427
511	20230707	100400	307468680	2925	2920	2925	2915	1043
512	20230707	100300	304423155	2920	2925	2925	2920	904
513	20230707	100200	301782415	2925	2920	2925	2920	3925
514	20230707	100100	290321365	2925	2925	2925	2925	682
515	20230707	100000	288326515	2930	2935	2935	2930	342
516	20230707	095900	287324415	2935	2935	2935	2935	82
517	20230707	095800	287083745	2935	2935	2935	2935	198
518	20230707	095700	286502615	2935	2935	2935	2935	7
519	20230707	095600	286482070	2935	2940	2940	2935	111
520	20230707	095500	286156235	2945	2930	2945	2930	22
521	20230707	095400	286091460	2945	2945	2945	2945	68
522	20230707	095300	285891200	2945	2930	2945	2920	2108
523	20230707	095200	279723675	2925	2965	2965	2925	1417
524	20230707	095100	275570950	2965	2935	2965	2935	1648
525	20230707	095000	270693635	2925	2960	2960	2920	15259
526	20230707	094900	225904850	2960	2960	2960	2960	70
527	20230707	094800	225697650	2960	2960	2960	2960	1
528	20230707	094700	225694690	2960	2960	2960	2960	132
529	20230707	094600	225303970	2960	2960	2960	2960	10
530	20230707	094500	225274370	2950	2955	2955	2950	600
531	20230707	094400	223501620	2960	2955	2960	2955	118
532	20230707	094300	223152925	2955	2955	2955	2955	22
533	20230707	094200	223087915	2945	2960	2960	2945	1332
534	20230707	094100	219158655	2960	2960	2960	2960	82
535	20230707	094000	218915935	2960	2955	2960	2950	1100
536	20230707	093900	215667435	2960	2965	2965	2960	560
537	20230707	093800	214008335	2965	2970	2970	2950	274
538	20230707	093700	213198990	2970	2975	2975	2950	12
539	20230707	093600	213163545	2950	2975	2980	2950	2153
540	20230707	093500	206765785	2975	2975	2975	2975	1
541	20230707	093400	206762810	2980	2980	2980	2980	13
542	20230707	093300	206724070	2960	2960	2985	2960	1163
543	20230707	093200	203278025	2970	2960	2985	2960	19
544	20230707	093100	203221550	2970	2985	2990	2970	260
545	20230707	093000	202448160	2990	2990	2990	2990	650
546	20230707	092900	200504660	2990	2965	2990	2965	443
547	20230707	092800	199189135	2965	2965	2990	2965	2373
548	20230707	092700	192153165	2965	2965	2965	2960	172
549	20230707	092600	191643445	2960	2960	2960	2955	1257
550	20230707	092500	187922750	2955	2955	2955	2955	1131
551	20230707	092400	184580645	2930	2930	2955	2930	12789
552	20230707	092300	147108570	2930	2955	2955	2930	879
553	20230707	092200	144531850	2955	2935	2955	2935	349
554	20230707	092100	143507515	2930	2935	2935	2930	7131
555	20230707	092000	122612330	2935	2945	2945	2935	3096
556	20230707	091900	113513100	2955	2945	2955	2945	675
557	20230707	091800	111525005	2945	2940	2950	2940	222
558	20230707	091700	110871205	2950	2955	2955	2950	1016
559	20230707	091600	107868975	2940	2955	2965	2940	3450
560	20230707	091500	97693415	2955	2955	2955	2950	49
561	20230707	091400	97548635	2945	2940	2965	2940	681
562	20230707	091300	95543050	2940	2945	2950	2940	3961
563	20230707	091200	83879320	2945	2950	2970	2945	771
564	20230707	091100	81607240	2950	2970	2970	2950	458
565	20230707	091000	80249590	2970	2965	2970	2965	158
566	20230707	090900	79781090	2965	2950	2965	2945	4901
567	20230707	090800	65345335	2950	2965	2970	2950	4008
568	20230707	090700	53500810	2970	2970	2970	2965	34
569	20230707	090600	53399835	2970	2955	2970	2950	2057
570	20230707	090500	47331300	2955	2965	2965	2950	3219
571	20230707	090400	37808500	2965	2980	2980	2960	2144
572	20230707	090300	31443510	2985	3010	3010	2980	671
573	20230707	090200	29438740	2995	3015	3015	2995	614
574	20230707	090100	27599570	3020	3015	3030	2995	2001
575	20230707	090000	21591990	3010	3040	3040	3010	6613