KissMeData/002410/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183600	536933950	2985	2985	2985	2985	2449
3	20230714	183500	536933950	2985	2985	2985	2985	0
4	20230714	183400	536933950	2985	2985	2985	2985	0
5	20230714	183300	536933950	2985	2985	2985	2985	0
6	20230714	183200	536933950	2985	2985	2985	2985	0
7	20230714	183100	536933950	2985	2985	2985	2985	0
8	20230714	183000	536933950	2985	2985	2985	2985	0
9	20230714	182900	536933950	2985	2985	2985	2985	0
10	20230714	182800	536933950	2985	2985	2985	2985	0
11	20230714	182700	536933950	2985	2985	2985	2985	0
12	20230714	182600	536933950	2985	2985	2985	2985	0
13	20230714	182500	536933950	2985	2985	2985	2985	0
14	20230714	182400	536933950	2985	2985	2985	2985	0
15	20230714	182300	536933950	2985	2985	2985	2985	0
16	20230714	182200	536933950	2985	2985	2985	2985	0
17	20230714	182100	536933950	2985	2985	2985	2985	0
18	20230714	182000	536933950	2985	2985	2985	2985	0
19	20230714	181900	536933950	2985	2985	2985	2985	0
20	20230714	181800	536933950	2985	2985	2985	2985	0
21	20230714	181700	536933950	2985	2985	2985	2985	0
22	20230714	181600	536933950	2985	2985	2985	2985	0
23	20230714	181500	536933950	2985	2985	2985	2985	0
24	20230714	181400	536933950	2985	2985	2985	2985	0
25	20230714	181300	536933950	2985	2985	2985	2985	0
26	20230714	181200	536933950	2985	2985	2985	2985	0
27	20230714	181100	536933950	2985	2985	2985	2985	0
28	20230714	181000	536933950	2985	2985	2985	2985	0
29	20230714	180900	536933950	2985	2985	2985	2985	0
30	20230714	180800	536933950	2985	2985	2985	2985	0
31	20230714	180700	536933950	2985	2985	2985	2985	0
32	20230714	180600	536933950	2985	2985	2985	2985	2449
33	20230714	180500	536933950	2985	2985	2985	2985	0
34	20230714	180400	536933950	2985	2985	2985	2985	0
35	20230714	180300	536933950	2985	2985	2985	2985	0
36	20230714	180200	536933950	2985	2985	2985	2985	0
37	20230714	180100	536933950	2985	2985	2985	2985	0
38	20230714	180000	536933950	2985	2985	2985	2985	0
39	20230714	175900	536933950	2985	2985	2985	2985	0
40	20230714	175800	536933950	2985	2985	2985	2985	0
41	20230714	175700	536933950	2985	2985	2985	2985	0
42	20230714	175600	536933950	2985	2985	2985	2985	0
43	20230714	175500	536933950	2985	2985	2985	2985	0
44	20230714	175400	536933950	2985	2985	2985	2985	0
45	20230714	175300	536933950	2985	2985	2985	2985	0
46	20230714	175200	536933950	2985	2985	2985	2985	0
47	20230714	175100	536933950	2985	2985	2985	2985	0
48	20230714	175000	536933950	2985	2985	2985	2985	0
49	20230714	174900	536933950	2985	2985	2985	2985	0
50	20230714	174800	536933950	2985	2985	2985	2985	0
51	20230714	174700	536933950	2985	2985	2985	2985	0
52	20230714	174600	536933950	2985	2985	2985	2985	0
53	20230714	174500	536933950	2985	2985	2985	2985	0
54	20230714	174400	536933950	2985	2985	2985	2985	0
55	20230714	174300	536933950	2985	2985	2985	2985	0
56	20230714	174200	536933950	2985	2985	2985	2985	0
57	20230714	174100	536933950	2985	2985	2985	2985	0
58	20230714	174000	536933950	2985	2985	2985	2985	0
59	20230714	173900	536933950	2985	2985	2985	2985	0
60	20230714	173800	536933950	2985	2985	2985	2985	0
61	20230714	173700	536933950	2985	2985	2985	2985	0
62	20230714	173600	536933950	2985	2985	2985	2985	2449
63	20230714	173500	536933950	2985	2985	2985	2985	0
64	20230714	173400	536933950	2985	2985	2985	2985	0
65	20230714	173300	536933950	2985	2985	2985	2985	0
66	20230714	173200	536933950	2985	2985	2985	2985	0
67	20230714	173100	536933950	2985	2985	2985	2985	0
68	20230714	173000	536933950	2985	2985	2985	2985	0
69	20230714	172900	536933950	2985	2985	2985	2985	0
70	20230714	172800	536933950	2985	2985	2985	2985	0
71	20230714	172700	536933950	2985	2985	2985	2985	0
72	20230714	172600	536933950	2985	2985	2985	2985	0
73	20230714	172500	536933950	2985	2985	2985	2985	0
74	20230714	172400	536933950	2985	2985	2985	2985	0
75	20230714	172300	536933950	2985	2985	2985	2985	0
76	20230714	172200	536933950	2985	2985	2985	2985	0
77	20230714	172100	536933950	2985	2985	2985	2985	0
78	20230714	172000	536933950	2985	2985	2985	2985	0
79	20230714	171900	536933950	2985	2985	2985	2985	0
80	20230714	171800	536933950	2985	2985	2985	2985	0
81	20230714	171700	536933950	2985	2985	2985	2985	0
82	20230714	171600	536933950	2985	2985	2985	2985	0
83	20230714	171500	536933950	2985	2985	2985	2985	0
84	20230714	171400	536933950	2985	2985	2985	2985	0
85	20230714	171300	536933950	2985	2985	2985	2985	0
86	20230714	171200	536933950	2985	2985	2985	2985	0
87	20230714	171100	536933950	2985	2985	2985	2985	0
88	20230714	171000	536933950	2985	2985	2985	2985	0
89	20230714	170900	536933950	2985	2985	2985	2985	0
90	20230714	170800	536933950	2985	2985	2985	2985	0
91	20230714	170700	536933950	2985	2985	2985	2985	0
92	20230714	170600	536933950	2985	2985	2985	2985	2449
93	20230714	170500	536933950	2985	2985	2985	2985	0
94	20230714	170400	536933950	2985	2985	2985	2985	0
95	20230714	170300	536933950	2985	2985	2985	2985	0
96	20230714	170200	536933950	2985	2985	2985	2985	0
97	20230714	170100	536933950	2985	2985	2985	2985	0
98	20230714	170000	536933950	2985	2985	2985	2985	0
99	20230714	165900	536933950	2985	2985	2985	2985	0
100	20230714	165800	536933950	2985	2985	2985	2985	0
101	20230714	165700	536933950	2985	2985	2985	2985	0
102	20230714	165600	536933950	2985	2985	2985	2985	0
103	20230714	165500	536933950	2985	2985	2985	2985	0
104	20230714	165400	536933950	2985	2985	2985	2985	0
105	20230714	165300	536933950	2985	2985	2985	2985	0
106	20230714	165200	536933950	2985	2985	2985	2985	0
107	20230714	165100	536933950	2985	2985	2985	2985	0
108	20230714	165000	536933950	2985	2985	2985	2985	0
109	20230714	164900	536933950	2985	2985	2985	2985	0
110	20230714	164800	536933950	2985	2985	2985	2985	0
111	20230714	164700	536933950	2985	2985	2985	2985	0
112	20230714	164600	536933950	2985	2985	2985	2985	0
113	20230714	164500	536933950	2985	2985	2985	2985	0
114	20230714	164400	536933950	2985	2985	2985	2985	0
115	20230714	164300	536933950	2985	2985	2985	2985	0
116	20230714	164200	536933950	2985	2985	2985	2985	0
117	20230714	164100	536933950	2985	2985	2985	2985	0
118	20230714	164000	536933950	2985	2985	2985	2985	0
119	20230714	163900	536933950	2985	2985	2985	2985	0
120	20230714	163800	536933950	2985	2985	2985	2985	0
121	20230714	163700	536933950	2985	2985	2985	2985	0
122	20230714	163600	536933950	2985	2985	2985	2985	2449
123	20230714	163500	536933950	2985	2985	2985	2985	0
124	20230714	163400	536933950	2985	2985	2985	2985	0
125	20230714	163300	536933950	2985	2985	2985	2985	0
126	20230714	163200	536933950	2985	2985	2985	2985	0
127	20230714	163100	536933950	2985	2985	2985	2985	0
128	20230714	163000	536933950	2985	2985	2985	2985	0
129	20230714	162900	536933950	2985	2985	2985	2985	0
130	20230714	162800	536933950	2985	2985	2985	2985	0
131	20230714	162700	536933950	2985	2985	2985	2985	0
132	20230714	162600	536933950	2985	2985	2985	2985	0
133	20230714	162500	536933950	2985	2985	2985	2985	0
134	20230714	162400	536933950	2985	2985	2985	2985	0
135	20230714	162300	536933950	2985	2985	2985	2985	0
136	20230714	162200	536933950	2985	2985	2985	2985	0
137	20230714	162100	536933950	2985	2985	2985	2985	0
138	20230714	162000	536933950	2985	2985	2985	2985	0
139	20230714	161900	536933950	2985	2985	2985	2985	0
140	20230714	161800	536933950	2985	2985	2985	2985	0
141	20230714	161700	536933950	2985	2985	2985	2985	0
142	20230714	161600	536933950	2985	2985	2985	2985	0
143	20230714	161500	536933950	2985	2985	2985	2985	0
144	20230714	161400	536933950	2985	2985	2985	2985	0
145	20230714	161300	536933950	2985	2985	2985	2985	0
146	20230714	161200	536933950	2985	2985	2985	2985	0
147	20230714	161100	536933950	2985	2985	2985	2985	0
148	20230714	161000	536933950	2985	2985	2985	2985	0
149	20230714	160900	536933950	2985	2985	2985	2985	0
150	20230714	160800	536933950	2985	2985	2985	2985	0
151	20230714	160700	536933950	2985	2985	2985	2985	0
152	20230714	160600	536933950	2985	2985	2985	2985	2449
153	20230714	160500	536933950	2985	2985	2985	2985	0
154	20230714	160400	536933950	2985	2985	2985	2985	0
155	20230714	160300	536933950	2985	2985	2985	2985	0
156	20230714	160200	536933950	2985	2985	2985	2985	0
157	20230714	160100	536933950	2985	2985	2985	2985	0
158	20230714	160000	536933950	2985	2985	2985	2985	0
159	20230714	155900	536933950	2985	2985	2985	2985	0
160	20230714	155800	536933950	2985	2985	2985	2985	0
161	20230714	155700	536933950	2985	2985	2985	2985	0
162	20230714	155600	536933950	2985	2985	2985	2985	0
163	20230714	155500	536933950	2985	2985	2985	2985	0
164	20230714	155400	536933950	2985	2985	2985	2985	0
165	20230714	155300	536933950	2985	2985	2985	2985	0
166	20230714	155200	536933950	2985	2985	2985	2985	0
167	20230714	155100	536933950	2985	2985	2985	2985	0
168	20230714	155000	536933950	2985	2985	2985	2985	0
169	20230714	154900	536933950	2985	2985	2985	2985	0
170	20230714	154800	536933950	2985	2985	2985	2985	0
171	20230714	154700	536933950	2985	2985	2985	2985	0
172	20230714	154600	536933950	2985	2985	2985	2985	0
173	20230714	154500	536933950	2985	2985	2985	2985	0
174	20230714	154400	536933950	2985	2985	2985	2985	0
175	20230714	154300	536933950	2985	2985	2985	2985	0
176	20230714	154200	536933950	2985	2985	2985	2985	0
177	20230714	154100	536933950	2985	2985	2985	2985	0
178	20230714	154000	536933950	2985	2985	2985	2985	0
179	20230714	153900	536933950	2985	2985	2985	2985	0
180	20230714	153800	536933950	2985	2985	2985	2985	0
181	20230714	153700	536933950	2985	2985	2985	2985	0
182	20230714	153600	536933950	2985	2985	2985	2985	2449
183	20230714	153500	536933950	2985	2985	2985	2985	0
184	20230714	153400	536933950	2985	2985	2985	2985	0
185	20230714	153300	536933950	2985	2985	2985	2985	0
186	20230714	153200	536933950	2985	2985	2985	2985	0
187	20230714	153100	536933950	2985	2985	2985	2985	0
188	20230714	153000	536933950	2985	2985	2985	2985	2449
189	20230714	152900	529623685	3000	3000	3000	3000	0
190	20230714	152800	529623685	3000	3000	3000	3000	0
191	20230714	152700	529623685	3000	3000	3000	3000	0
192	20230714	152600	529623685	3000	3000	3000	3000	0
193	20230714	152500	529623685	3000	3000	3000	3000	0
194	20230714	152400	529623685	3000	3000	3000	3000	0
195	20230714	152300	529623685	3000	3000	3000	3000	0
196	20230714	152200	529623685	3000	3000	3000	3000	0
197	20230714	152100	529623685	3000	3000	3000	3000	0
198	20230714	152000	529623685	3000	3000	3000	3000	0
199	20230714	151900	529623685	3000	3000	3000	3000	5
200	20230714	151800	529608685	3000	3000	3000	3000	100
201	20230714	151700	529308685	3000	3000	3000	3000	0
202	20230714	151600	529308685	3000	3000	3000	3000	4
203	20230714	151500	529296685	3000	2990	3000	2990	301
204	20230714	151400	528396685	3000	2995	3000	2995	1491
205	20230714	151300	523926935	2995	2990	2995	2990	101
206	20230714	151200	523624940	2995	2995	2995	2995	89
207	20230714	151100	523358385	2995	2995	2995	2995	390
208	20230714	151000	522190335	2990	2990	2995	2990	102
209	20230714	150900	521885350	2990	2990	2990	2990	50
210	20230714	150800	521735850	3000	3000	3000	3000	0
211	20230714	150700	521735850	3000	3000	3000	3000	0
212	20230714	150600	521735850	3000	3000	3000	3000	0
213	20230714	150500	521735850	3000	3000	3000	3000	0
214	20230714	150400	521735850	3000	3000	3000	3000	1
215	20230714	150300	521732850	3005	2995	3005	2995	2001
216	20230714	150200	515732815	3000	3000	3000	3000	0
217	20230714	150100	515732815	3000	3000	3000	3000	0
218	20230714	150000	515732815	3000	3000	3000	3000	0
219	20230714	145900	515732815	3000	3000	3000	3000	0
220	20230714	145800	515732815	3000	3000	3000	3000	5
221	20230714	145700	515717815	3000	2995	3000	2995	1781
222	20230714	145600	510383715	2995	2995	2995	2995	0
223	20230714	145500	510383715	2995	2995	2995	2995	3
224	20230714	145400	510374730	2995	2995	2995	2995	10
225	20230714	145300	510344780	2995	2995	2995	2995	0
226	20230714	145200	510344780	2995	2990	2995	2990	12
227	20230714	145100	510308895	2990	2990	2990	2990	480
228	20230714	145000	508873695	2995	2995	2995	2995	17
229	20230714	144900	508822780	2995	2995	2995	2995	1
230	20230714	144800	508819785	2995	2995	2995	2995	568
231	20230714	144700	507118625	2995	2995	2995	2995	109
232	20230714	144600	506792170	2995	2995	2995	2995	310
233	20230714	144500	505863720	2995	2995	2995	2995	20
234	20230714	144400	505803820	2990	2990	2990	2990	0
235	20230714	144300	505803820	2990	2990	2990	2990	0
236	20230714	144200	505803820	2990	2990	2990	2990	0
237	20230714	144100	505803820	2990	2990	2990	2990	0
238	20230714	144000	505803820	2990	2990	2990	2990	1
239	20230714	143900	505800830	2990	2990	2990	2990	0
240	20230714	143800	505800830	2990	2990	2990	2990	0
241	20230714	143700	505800830	2990	2990	2990	2990	1
242	20230714	143600	505797840	2985	2985	2985	2985	0
243	20230714	143500	505797840	2985	2990	2990	2985	210
244	20230714	143400	505170440	2990	2990	2990	2990	0
245	20230714	143300	505170440	2990	2990	2990	2990	830
246	20230714	143200	502688740	2980	2980	2980	2980	0
247	20230714	143100	502688740	2980	2990	2990	2980	25
248	20230714	143000	502614220	2975	2975	2975	2975	0
249	20230714	142900	502614220	2975	2975	2975	2975	0
250	20230714	142800	502614220	2975	2975	2975	2975	0
251	20230714	142700	502614220	2975	2975	2975	2975	0
252	20230714	142600	502614220	2975	2975	2975	2975	8
253	20230714	142500	502590420	2975	2980	2980	2975	34
254	20230714	142400	502489125	2980	2980	2980	2980	342
255	20230714	142300	501469965	2980	2980	2980	2980	200
256	20230714	142200	500873965	2980	2980	2980	2980	151
257	20230714	142100	500423985	2980	2980	2980	2980	100
258	20230714	142000	500125985	2980	2980	2980	2980	300
259	20230714	141900	499231985	2980	2980	2980	2980	0
260	20230714	141800	499231985	2980	2980	2980	2980	0
261	20230714	141700	499231985	2980	2980	2980	2980	0
262	20230714	141600	499231985	2980	2980	2980	2980	0
263	20230714	141500	499231985	2980	2980	2980	2980	1
264	20230714	141400	499229005	2990	2990	2990	2990	0
265	20230714	141300	499229005	2990	2990	2990	2990	3
266	20230714	141200	499220035	2990	2990	2990	2990	1
267	20230714	141100	499217045	2980	2980	2980	2980	1000
268	20230714	141000	496237045	2980	2980	2980	2980	0
269	20230714	140900	496237045	2980	2980	2980	2980	0
270	20230714	140800	496237045	2980	2985	2985	2980	15
271	20230714	140700	496192290	2980	2980	2980	2980	0
272	20230714	140600	496192290	2980	2980	2980	2980	91
273	20230714	140500	495921110	2995	2995	2995	2995	1
274	20230714	140400	495918115	2980	2980	2980	2980	0
275	20230714	140300	495918115	2980	2990	2990	2980	634
276	20230714	140200	494026780	2995	2995	2995	2995	0
277	20230714	140100	494026780	2995	2995	2995	2995	1092
278	20230714	140000	490756240	3000	3000	3000	3000	94
279	20230714	135900	490474240	3005	2995	3005	2995	4779
280	20230714	135800	476141285	2995	2985	2995	2985	4000
281	20230714	135700	464181285	2980	2980	2980	2980	0
282	20230714	135600	464181285	2980	2975	2980	2975	1287
283	20230714	135500	460346030	2980	2985	2985	2980	311
284	20230714	135400	459418225	2970	2970	2970	2970	0
285	20230714	135300	459418225	2970	2970	2970	2970	300
286	20230714	135200	458527225	2970	2980	2980	2970	301
287	20230714	135100	457633245	2980	2980	2980	2980	0
288	20230714	135000	457633245	2980	2980	2980	2980	0
289	20230714	134900	457633245	2980	2980	2980	2980	100
290	20230714	134800	457335245	2980	2980	2980	2980	0
291	20230714	134700	457335245	2980	2980	2980	2980	2018
292	20230714	134600	451321605	2985	2980	2985	2980	1195
293	20230714	134500	447760445	2970	2970	2970	2970	0
294	20230714	134400	447760445	2970	2970	2970	2970	0
295	20230714	134300	447760445	2970	2970	2970	2970	500
296	20230714	134200	446275445	2975	2975	2975	2975	0
297	20230714	134100	446275445	2975	2975	2975	2975	0
298	20230714	134000	446275445	2975	2975	2975	2975	0
299	20230714	133900	446275445	2975	2970	2975	2970	43
300	20230714	133800	446147680	2970	2970	2970	2970	54
301	20230714	133700	445987300	2970	2970	2970	2970	120
302	20230714	133600	445630900	2970	2970	2970	2970	26
303	20230714	133500	445553680	2970	2970	2970	2970	328
304	20230714	133400	444579520	2970	2970	2970	2970	360
305	20230714	133300	443510320	2970	2970	2975	2970	6
306	20230714	133200	443492495	2970	2970	2970	2970	504
307	20230714	133100	441995615	2970	2970	2970	2970	18
308	20230714	133000	441942155	2970	2970	2970	2970	20
309	20230714	132900	441882755	2970	2965	2970	2965	428
310	20230714	132800	440613695	2960	2965	2965	2960	3889
311	20230714	132700	429102235	2960	2960	2960	2960	180
312	20230714	132600	428569435	2965	2965	2965	2965	0
313	20230714	132500	428569435	2965	2965	2965	2965	4
314	20230714	132400	428557575	2965	2965	2965	2965	290
315	20230714	132300	427697725	2965	2965	2965	2965	20
316	20230714	132200	427638425	2965	2965	2965	2965	508
317	20230714	132100	426132205	2965	2965	2965	2960	427
318	20230714	132000	424868225	2965	2965	2965	2965	448
319	20230714	131900	423539905	2965	2965	2965	2965	558
320	20230714	131800	421885435	2965	2965	2965	2960	1177
321	20230714	131700	418398745	2965	2965	2965	2965	45
322	20230714	131600	418265320	2965	2965	2965	2965	2746
323	20230714	131500	410123430	2965	2965	2965	2965	31
324	20230714	131400	410031515	2970	2970	2970	2970	2070
325	20230714	131300	403883615	2980	2980	2980	2980	0
326	20230714	131200	403883615	2980	2980	2980	2980	0
327	20230714	131100	403883615	2980	2980	2980	2980	0
328	20230714	131000	403883615	2980	2980	2980	2980	21
329	20230714	130900	403821035	2980	2980	2980	2980	500
330	20230714	130800	402331035	2980	2980	2980	2980	0
331	20230714	130700	402331035	2980	2980	2980	2980	0
332	20230714	130600	402331035	2980	2980	2980	2980	0
333	20230714	130500	402331035	2980	2980	2980	2980	0
334	20230714	130400	402331035	2980	2980	2980	2980	0
335	20230714	130300	402331035	2980	2975	2980	2975	84
336	20230714	130200	402081095	2980	2980	2980	2980	0
337	20230714	130100	402081095	2980	2980	2980	2980	201
338	20230714	130000	401482115	2980	2975	2980	2975	92
339	20230714	125900	401208410	2975	2975	2975	2975	33
340	20230714	125800	401110235	2975	2970	2975	2970	501
341	20230714	125700	399622260	2975	2975	2975	2975	0
342	20230714	125600	399622260	2975	2975	2975	2975	2
343	20230714	125500	399616310	2970	2970	2970	2970	2056
344	20230714	125400	393509990	2975	2975	2975	2975	3
345	20230714	125300	393501065	2975	2975	2975	2975	31
346	20230714	125200	393408840	2975	2975	2975	2975	15
347	20230714	125100	393364215	2975	2975	2975	2975	0
348	20230714	125000	393364215	2975	2970	2975	2970	1002
349	20230714	124900	390388265	2975	2975	2975	2975	0
350	20230714	124800	390388265	2975	2975	2975	2975	0
351	20230714	124700	390388265	2975	2975	2975	2975	10
352	20230714	124600	390358515	2975	2975	2975	2975	0
353	20230714	124500	390358515	2975	2975	2975	2975	839
354	20230714	124400	387862490	2975	2975	2975	2975	0
355	20230714	124300	387862490	2975	2975	2975	2975	1925
356	20230714	124200	382135615	2975	2975	2975	2975	4
357	20230714	124100	382123715	2975	2975	2975	2975	0
358	20230714	124000	382123715	2975	2975	2975	2975	5
359	20230714	123900	382108840	2975	2970	2975	2970	576
360	20230714	123800	380398115	2970	2970	2970	2970	6
361	20230714	123700	380380295	2965	2970	2970	2965	13
362	20230714	123600	380341725	2970	2970	2970	2970	1
363	20230714	123500	380338755	2970	2970	2970	2965	1415
364	20230714	123400	376143245	2970	2970	2970	2970	291
365	20230714	123300	375278975	2970	2970	2970	2970	73
366	20230714	123200	375062165	2970	2970	2970	2970	37
367	20230714	123100	374952275	2970	2970	2970	2970	136
368	20230714	123000	374548355	2970	2970	2970	2970	84
369	20230714	122900	374298875	2970	2970	2970	2970	1154
370	20230714	122800	370871495	2970	2970	2970	2970	0
371	20230714	122700	370871495	2970	2970	2970	2970	1
372	20230714	122600	370868525	2965	2965	2965	2965	91
373	20230714	122500	370598710	2970	2970	2970	2970	0
374	20230714	122400	370598710	2970	2970	2970	2970	100
375	20230714	122300	370301710	2970	2970	2970	2970	4
376	20230714	122200	370289830	2970	2970	2970	2970	0
377	20230714	122100	370289830	2970	2970	2970	2970	5
378	20230714	122000	370274980	2970	2970	2970	2970	5
379	20230714	121900	370260130	2970	2970	2970	2965	306
380	20230714	121800	369352830	2965	2970	2970	2965	27
381	20230714	121700	369272765	2965	2965	2970	2965	18
382	20230714	121600	369219385	2970	2965	2970	2965	68
383	20230714	121500	369017750	2970	2970	2970	2970	0
384	20230714	121400	369017750	2970	2970	2970	2970	0
385	20230714	121300	369017750	2970	2970	2970	2970	0
386	20230714	121200	369017750	2970	2965	2970	2965	102
387	20230714	121100	368715310	2970	2970	2970	2970	0
388	20230714	121000	368715310	2970	2960	2970	2960	48
389	20230714	120900	368573170	2970	2965	2970	2965	207
390	20230714	120800	367959405	2970	2970	2970	2970	50
391	20230714	120700	367810905	2970	2970	2970	2970	124
392	20230714	120600	367442625	2970	2970	2970	2970	401
393	20230714	120500	366251655	2960	2965	2970	2960	523
394	20230714	120400	364701060	2965	2965	2970	2965	152
395	20230714	120300	364250360	2965	2965	2965	2965	9
396	20230714	120200	364223675	2965	2965	2965	2965	2855
397	20230714	120100	355758600	2970	2970	2970	2970	1950
398	20230714	120000	349967100	2965	2965	2965	2965	0
399	20230714	115900	349967100	2965	2970	2970	2965	892
400	20230714	115800	347319480	2970	2970	2970	2970	0
401	20230714	115700	347319480	2970	2970	2970	2970	2002
402	20230714	115600	341373540	2970	2970	2970	2970	0
403	20230714	115500	341373540	2970	2970	2970	2970	300
404	20230714	115400	340482540	2970	2970	2970	2970	0
405	20230714	115300	340482540	2970	2970	2970	2970	0
406	20230714	115200	340482540	2970	2970	2970	2970	1
407	20230714	115100	340479570	2970	2970	2970	2970	0
408	20230714	115000	340479570	2970	2970	2970	2970	100
409	20230714	114900	340182570	2970	2970	2970	2970	1
410	20230714	114800	340179600	2970	2970	2970	2970	1
411	20230714	114700	340176630	2970	2970	2970	2970	0
412	20230714	114600	340176630	2970	2970	2970	2970	0
413	20230714	114500	340176630	2970	2970	2970	2970	0
414	20230714	114400	340176630	2970	2970	2970	2970	1010
415	20230714	114300	337176930	2970	2970	2970	2970	0
416	20230714	114200	337176930	2970	2970	2970	2970	0
417	20230714	114100	337176930	2970	2970	2970	2970	0
418	20230714	114000	337176930	2970	2970	2970	2970	0
419	20230714	113900	337176930	2970	2970	2970	2970	0
420	20230714	113800	337176930	2970	2970	2970	2970	0
421	20230714	113700	337176930	2970	2970	2970	2970	100
422	20230714	113600	336879930	2975	2975	2975	2975	1
423	20230714	113500	336876955	2975	2975	2975	2975	0
424	20230714	113400	336876955	2975	2965	2975	2965	772
425	20230714	113300	334581255	2970	2970	2970	2970	1000
426	20230714	113200	331611255	2965	2965	2965	2965	1112
427	20230714	113100	328314175	2970	2970	2970	2970	0
428	20230714	113000	328314175	2970	2970	2970	2970	0
429	20230714	112900	328314175	2970	2970	2970	2970	0
430	20230714	112800	328314175	2970	2970	2970	2970	3527
431	20230714	112700	317838985	2975	2970	2975	2970	901
432	20230714	112600	315163010	2975	2975	2975	2975	0
433	20230714	112500	315163010	2975	2975	2975	2975	0
434	20230714	112400	315163010	2975	2975	2975	2970	1156
435	20230714	112300	311728910	2970	2975	2975	2970	168
436	20230714	112200	311229890	2975	2975	2975	2975	4
437	20230714	112100	311217990	2975	2975	2975	2970	522
438	20230714	112000	309667540	2975	2975	2975	2975	4
439	20230714	111900	309655640	2975	2975	2975	2975	16
440	20230714	111800	309608040	2975	2975	2975	2970	569
441	20230714	111700	307917765	2975	2975	2975	2975	3
442	20230714	111600	307908840	2975	2970	2975	2970	1292
443	20230714	111500	304071595	2960	2960	2960	2960	300
444	20230714	111400	303183595	2965	2965	2965	2965	14
445	20230714	111300	303142085	2965	2965	2965	2965	1
446	20230714	111200	303139120	2965	2965	2965	2965	0
447	20230714	111100	303139120	2965	2965	2965	2965	12
448	20230714	111000	303103540	2960	2960	2965	2960	1249
449	20230714	110900	299406480	2965	2965	2965	2965	19
450	20230714	110800	299350145	2970	2965	2970	2965	230
451	20230714	110700	298668155	2965	2965	2965	2965	27
452	20230714	110600	298588100	2965	2965	2965	2965	52
453	20230714	110500	298433920	2970	2970	2970	2970	300
454	20230714	110400	297542920	2970	2970	2970	2970	5
455	20230714	110300	297528070	2970	2970	2970	2970	21
456	20230714	110200	297465700	2960	2965	2965	2960	3204
457	20230714	110100	287975685	2970	2970	2970	2970	58
458	20230714	110000	287803425	2970	2975	2975	2970	204
459	20230714	105900	287197525	2975	2975	2975	2975	10
460	20230714	105800	287167775	2975	2975	2975	2975	2
461	20230714	105700	287161825	2970	2970	2970	2970	1
462	20230714	105600	287158855	2975	2975	2975	2975	1
463	20230714	105500	287155880	2975	2970	2975	2970	204
464	20230714	105400	286549980	2970	2970	2970	2970	0
465	20230714	105300	286549980	2970	2970	2970	2970	50
466	20230714	105200	286401480	2970	2975	2975	2970	2160
467	20230714	105100	279986260	2975	2975	2975	2970	651
468	20230714	105000	278052695	2975	2975	2975	2975	104
469	20230714	104900	277743295	2975	2975	2975	2975	103
470	20230714	104800	277436870	2975	2970	2975	2970	16
471	20230714	104700	277389305	2980	2980	2980	2980	23
472	20230714	104600	277320765	2980	2980	2980	2980	1
473	20230714	104500	277317785	2980	2980	2980	2980	10
474	20230714	104400	277287985	2965	2965	2965	2965	0
475	20230714	104300	277287985	2965	2975	2975	2965	1450
476	20230714	104200	272981665	2975	2975	2975	2975	12
477	20230714	104100	272945965	2975	2980	2980	2975	104
478	20230714	104000	272636065	2980	2970	2980	2965	91
479	20230714	103900	272365985	2965	2965	2965	2965	200
480	20230714	103800	271772985	2965	2965	2965	2965	0
481	20230714	103700	271772985	2965	2965	2965	2965	0
482	20230714	103600	271772985	2965	2975	2975	2965	1000
483	20230714	103500	268807975	2965	2965	2965	2965	0
484	20230714	103400	268807975	2965	2980	2980	2965	59
485	20230714	103300	268633025	2965	2965	2965	2965	16
486	20230714	103200	268585585	2965	2965	2965	2965	3
487	20230714	103100	268576690	2965	2970	2970	2965	587
488	20230714	103000	266833735	2970	2970	2970	2970	1
489	20230714	102900	266830765	2970	2970	2970	2970	0
490	20230714	102800	266830765	2970	2970	2970	2970	11
491	20230714	102700	266798095	2970	2970	2970	2970	39
492	20230714	102600	266682265	2970	2970	2970	2970	25
493	20230714	102500	266608015	2975	2975	2975	2970	502
494	20230714	102400	265117065	2965	2965	2965	2965	94
495	20230714	102300	264838355	2975	2970	2975	2965	751
496	20230714	102200	262610500	2975	2975	2975	2975	1
497	20230714	102100	262607525	2970	2970	2970	2970	0
498	20230714	102000	262607525	2970	2970	2970	2970	0
499	20230714	101900	262607525	2970	2970	2970	2970	381
500	20230714	101800	261475955	2970	2970	2970	2970	2
501	20230714	101700	261470015	2965	2965	2965	2965	0
502	20230714	101600	261470015	2965	2970	2970	2965	59
503	20230714	101500	261295075	2965	2965	2965	2960	1085
504	20230714	101400	258083050	2960	2960	2960	2960	1200
505	20230714	101300	254531050	2965	2965	2965	2960	395
506	20230714	101200	253361790	2965	2965	2965	2965	3
507	20230714	101100	253352895	2965	2965	2965	2965	0
508	20230714	101000	253352895	2965	2970	2970	2965	17
509	20230714	100900	253302420	2970	2970	2970	2970	42
510	20230714	100800	253177680	2975	2970	2975	2970	7
511	20230714	100700	253156885	2970	2970	2970	2970	112
512	20230714	100600	252824245	2970	2960	2970	2960	278
513	20230714	100500	252001355	2960	2960	2960	2955	253
514	20230714	100400	251252480	2960	2960	2960	2960	109
515	20230714	100300	250929840	2960	2960	2960	2960	697
516	20230714	100200	248866720	2960	2965	2965	2960	50
517	20230714	100100	248718715	2960	2965	2965	2960	3147
518	20230714	100000	239403075	2960	2965	2965	2960	201
519	20230714	095900	238807740	2960	2965	2965	2960	3750
520	20230714	095800	227706355	2965	2970	2980	2965	925
521	20230714	095700	224961710	2975	2975	2975	2975	305
522	20230714	095600	224054335	2970	2985	2985	2970	695
523	20230714	095500	221989860	2975	2975	2975	2975	115
524	20230714	095400	221647735	2975	2985	2985	2975	100
525	20230714	095300	221349335	2985	2985	2985	2985	21
526	20230714	095200	221286650	2985	2985	2985	2970	1002
527	20230714	095100	218310645	2990	2990	2990	2990	10
528	20230714	095000	218280745	2990	2990	2990	2990	2
529	20230714	094900	218274765	2970	2990	2990	2970	65
530	20230714	094800	218081490	2990	2985	2990	2985	511
531	20230714	094700	216553635	2985	2985	2985	2985	94
532	20230714	094600	216273045	2985	2985	2985	2980	236
533	20230714	094500	215569750	2980	2980	2980	2980	10
534	20230714	094400	215539950	2970	2970	2970	2970	541
535	20230714	094300	213933180	2970	2970	2970	2970	34
536	20230714	094200	213832200	2970	2970	2970	2970	2999
537	20230714	094100	204925170	2970	2960	2970	2960	73
538	20230714	094000	204709080	2960	2960	2960	2960	1
539	20230714	093900	204706120	2960	2960	2960	2960	0
540	20230714	093800	204706120	2960	2970	2970	2960	3785
541	20230714	093700	193487300	2980	2970	2980	2970	46
542	20230714	093600	193350670	2970	2970	2970	2970	576
543	20230714	093500	191639950	2970	2970	2970	2970	745
544	20230714	093400	189427300	2970	2970	2970	2970	0
545	20230714	093300	189427300	2970	2970	2985	2970	360
546	20230714	093200	188358085	2985	2985	2985	2975	617
547	20230714	093100	186522250	2985	2980	2985	2980	569
548	20230714	093000	184826575	2980	2980	2980	2980	255
549	20230714	092900	184066675	2980	2980	2980	2980	0
550	20230714	092800	184066675	2980	2980	2980	2980	40
551	20230714	092700	183947475	2980	2985	2985	2980	37
552	20230714	092600	183837115	2985	2975	2985	2975	2
553	20230714	092500	183831155	2970	2975	2975	2970	3139
554	20230714	092400	174496580	2975	2970	2975	2970	870
555	20230714	092300	171912605	2970	2975	2980	2970	1211
556	20230714	092200	168312135	2980	2985	2985	2980	1624
557	20230714	092100	163467570	2995	2995	2995	2985	1933
558	20230714	092000	157686735	2995	2990	2995	2990	1760
559	20230714	091900	152424185	2995	3000	3000	2990	1045
560	20230714	091800	149295105	3005	3010	3015	3005	201
561	20230714	091700	148689165	3005	3020	3020	3005	15
562	20230714	091600	148643990	3015	3000	3015	2990	3827
563	20230714	091500	137172375	2995	3005	3010	2995	3469
564	20230714	091400	126759660	3010	3015	3015	3010	1668
565	20230714	091300	121736210	3020	3020	3020	3020	67
566	20230714	091200	121533870	3020	3020	3025	3020	277
567	20230714	091100	120697325	3010	3025	3025	3010	404
568	20230714	091000	119479155	3020	3025	3030	3020	2967
569	20230714	090900	110507245	3040	3040	3040	3040	905
570	20230714	090800	107756045	3025	3025	3025	3025	509
571	20230714	090700	106216320	3025	3045	3045	3025	138
572	20230714	090600	105797690	3035	3045	3050	3030	1716
573	20230714	090500	100587170	3060	3055	3065	3045	2408
574	20230714	090400	93233680	3055	3090	3090	3050	3243
575	20230714	090300	83327585	3060	3060	3060	3060	10
576	20230714	090200	83296985	3060	3065	3065	3060	1600
577	20230714	090100	78393490	3090	3095	3100	3060	8734
578	20230714	090000	51514185	3100	3105	3165	3050	16570