KissMeData/002410/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	183600	642996275	2980	2980	2980	2980	4499
3	20230718	183500	642996275	2980	2980	2980	2980	0
4	20230718	183400	642996275	2980	2980	2980	2980	0
5	20230718	183300	642996275	2980	2980	2980	2980	0
6	20230718	183200	642996275	2980	2980	2980	2980	0
7	20230718	183100	642996275	2980	2980	2980	2980	0
8	20230718	183000	642996275	2980	2980	2980	2980	0
9	20230718	182900	642996275	2980	2980	2980	2980	0
10	20230718	182800	642996275	2980	2980	2980	2980	0
11	20230718	182700	642996275	2980	2980	2980	2980	0
12	20230718	182600	642996275	2980	2980	2980	2980	0
13	20230718	182500	642996275	2980	2980	2980	2980	0
14	20230718	182400	642996275	2980	2980	2980	2980	0
15	20230718	182300	642996275	2980	2980	2980	2980	0
16	20230718	182200	642996275	2980	2980	2980	2980	0
17	20230718	182100	642996275	2980	2980	2980	2980	0
18	20230718	182000	642996275	2980	2980	2980	2980	0
19	20230718	181900	642996275	2980	2980	2980	2980	0
20	20230718	181800	642996275	2980	2980	2980	2980	0
21	20230718	181700	642996275	2980	2980	2980	2980	0
22	20230718	181600	642996275	2980	2980	2980	2980	0
23	20230718	181500	642996275	2980	2980	2980	2980	0
24	20230718	181400	642996275	2980	2980	2980	2980	0
25	20230718	181300	642996275	2980	2980	2980	2980	0
26	20230718	181200	642996275	2980	2980	2980	2980	0
27	20230718	181100	642996275	2980	2980	2980	2980	0
28	20230718	181000	642996275	2980	2980	2980	2980	0
29	20230718	180900	642996275	2980	2980	2980	2980	0
30	20230718	180800	642996275	2980	2980	2980	2980	0
31	20230718	180700	642996275	2980	2980	2980	2980	0
32	20230718	180600	642996275	2980	2980	2980	2980	4499
33	20230718	180500	642996275	2980	2980	2980	2980	0
34	20230718	180400	642996275	2980	2980	2980	2980	0
35	20230718	180300	642996275	2980	2980	2980	2980	0
36	20230718	180200	642996275	2980	2980	2980	2980	0
37	20230718	180100	642996275	2980	2980	2980	2980	0
38	20230718	180000	642996275	2980	2980	2980	2980	0
39	20230718	175900	642996275	2980	2980	2980	2980	0
40	20230718	175800	642996275	2980	2980	2980	2980	0
41	20230718	175700	642996275	2980	2980	2980	2980	0
42	20230718	175600	642996275	2980	2980	2980	2980	0
43	20230718	175500	642996275	2980	2980	2980	2980	0
44	20230718	175400	642996275	2980	2980	2980	2980	0
45	20230718	175300	642996275	2980	2980	2980	2980	0
46	20230718	175200	642996275	2980	2980	2980	2980	0
47	20230718	175100	642996275	2980	2980	2980	2980	0
48	20230718	175000	642996275	2980	2980	2980	2980	0
49	20230718	174900	642996275	2980	2980	2980	2980	0
50	20230718	174800	642996275	2980	2980	2980	2980	0
51	20230718	174700	642996275	2980	2980	2980	2980	0
52	20230718	174600	642996275	2980	2980	2980	2980	0
53	20230718	174500	642996275	2980	2980	2980	2980	0
54	20230718	174400	642996275	2980	2980	2980	2980	0
55	20230718	174300	642996275	2980	2980	2980	2980	0
56	20230718	174200	642996275	2980	2980	2980	2980	0
57	20230718	174100	642996275	2980	2980	2980	2980	0
58	20230718	174000	642996275	2980	2980	2980	2980	0
59	20230718	173900	642996275	2980	2980	2980	2980	0
60	20230718	173800	642996275	2980	2980	2980	2980	0
61	20230718	173700	642996275	2980	2980	2980	2980	0
62	20230718	173600	642996275	2980	2980	2980	2980	4499
63	20230718	173500	642996275	2980	2980	2980	2980	0
64	20230718	173400	642996275	2980	2980	2980	2980	0
65	20230718	173300	642996275	2980	2980	2980	2980	0
66	20230718	173200	642996275	2980	2980	2980	2980	0
67	20230718	173100	642996275	2980	2980	2980	2980	0
68	20230718	173000	642996275	2980	2980	2980	2980	0
69	20230718	172900	642996275	2980	2980	2980	2980	0
70	20230718	172800	642996275	2980	2980	2980	2980	0
71	20230718	172700	642996275	2980	2980	2980	2980	0
72	20230718	172600	642996275	2980	2980	2980	2980	0
73	20230718	172500	642996275	2980	2980	2980	2980	0
74	20230718	172400	642996275	2980	2980	2980	2980	0
75	20230718	172300	642996275	2980	2980	2980	2980	0
76	20230718	172200	642996275	2980	2980	2980	2980	0
77	20230718	172100	642996275	2980	2980	2980	2980	0
78	20230718	172000	642996275	2980	2980	2980	2980	0
79	20230718	171900	642996275	2980	2980	2980	2980	0
80	20230718	171800	642996275	2980	2980	2980	2980	0
81	20230718	171700	642996275	2980	2980	2980	2980	0
82	20230718	171600	642996275	2980	2980	2980	2980	0
83	20230718	171500	642996275	2980	2980	2980	2980	0
84	20230718	171400	642996275	2980	2980	2980	2980	0
85	20230718	171300	642996275	2980	2980	2980	2980	0
86	20230718	171200	642996275	2980	2980	2980	2980	0
87	20230718	171100	642996275	2980	2980	2980	2980	0
88	20230718	171000	642996275	2980	2980	2980	2980	0
89	20230718	170900	642996275	2980	2980	2980	2980	0
90	20230718	170800	642996275	2980	2980	2980	2980	0
91	20230718	170700	642996275	2980	2980	2980	2980	0
92	20230718	170600	642996275	2980	2980	2980	2980	4499
93	20230718	170500	642996275	2980	2980	2980	2980	0
94	20230718	170400	642996275	2980	2980	2980	2980	0
95	20230718	170300	642996275	2980	2980	2980	2980	0
96	20230718	170200	642996275	2980	2980	2980	2980	0
97	20230718	170100	642996275	2980	2980	2980	2980	0
98	20230718	170000	642996275	2980	2980	2980	2980	0
99	20230718	165900	642996275	2980	2980	2980	2980	0
100	20230718	165800	642996275	2980	2980	2980	2980	0
101	20230718	165700	642996275	2980	2980	2980	2980	0
102	20230718	165600	642996275	2980	2980	2980	2980	0
103	20230718	165500	642996275	2980	2980	2980	2980	0
104	20230718	165400	642996275	2980	2980	2980	2980	0
105	20230718	165300	642996275	2980	2980	2980	2980	0
106	20230718	165200	642996275	2980	2980	2980	2980	0
107	20230718	165100	642996275	2980	2980	2980	2980	0
108	20230718	165000	642996275	2980	2980	2980	2980	0
109	20230718	164900	642996275	2980	2980	2980	2980	0
110	20230718	164800	642996275	2980	2980	2980	2980	0
111	20230718	164700	642996275	2980	2980	2980	2980	0
112	20230718	164600	642996275	2980	2980	2980	2980	0
113	20230718	164500	642996275	2980	2980	2980	2980	0
114	20230718	164400	642996275	2980	2980	2980	2980	0
115	20230718	164300	642996275	2980	2980	2980	2980	0
116	20230718	164200	642996275	2980	2980	2980	2980	0
117	20230718	164100	642996275	2980	2980	2980	2980	0
118	20230718	164000	642996275	2980	2980	2980	2980	0
119	20230718	163900	642996275	2980	2980	2980	2980	0
120	20230718	163800	642996275	2980	2980	2980	2980	0
121	20230718	163700	642996275	2980	2980	2980	2980	0
122	20230718	163600	642996275	2980	2980	2980	2980	4499
123	20230718	163500	642996275	2980	2980	2980	2980	0
124	20230718	163400	642996275	2980	2980	2980	2980	0
125	20230718	163300	642996275	2980	2980	2980	2980	0
126	20230718	163200	642996275	2980	2980	2980	2980	0
127	20230718	163100	642996275	2980	2980	2980	2980	0
128	20230718	163000	642996275	2980	2980	2980	2980	0
129	20230718	162900	642996275	2980	2980	2980	2980	0
130	20230718	162800	642996275	2980	2980	2980	2980	0
131	20230718	162700	642996275	2980	2980	2980	2980	0
132	20230718	162600	642996275	2980	2980	2980	2980	0
133	20230718	162500	642996275	2980	2980	2980	2980	0
134	20230718	162400	642996275	2980	2980	2980	2980	0
135	20230718	162300	642996275	2980	2980	2980	2980	0
136	20230718	162200	642996275	2980	2980	2980	2980	0
137	20230718	162100	642996275	2980	2980	2980	2980	0
138	20230718	162000	642996275	2980	2980	2980	2980	0
139	20230718	161900	642996275	2980	2980	2980	2980	0
140	20230718	161800	642996275	2980	2980	2980	2980	0
141	20230718	161700	642996275	2980	2980	2980	2980	0
142	20230718	161600	642996275	2980	2980	2980	2980	0
143	20230718	161500	642996275	2980	2980	2980	2980	0
144	20230718	161400	642996275	2980	2980	2980	2980	0
145	20230718	161300	642996275	2980	2980	2980	2980	0
146	20230718	161200	642996275	2980	2980	2980	2980	0
147	20230718	161100	642996275	2980	2980	2980	2980	0
148	20230718	161000	642996275	2980	2980	2980	2980	0
149	20230718	160900	642996275	2980	2980	2980	2980	0
150	20230718	160800	642996275	2980	2980	2980	2980	0
151	20230718	160700	642996275	2980	2980	2980	2980	0
152	20230718	160600	642996275	2980	2980	2980	2980	4499
153	20230718	160500	642996275	2980	2980	2980	2980	0
154	20230718	160400	642996275	2980	2980	2980	2980	0
155	20230718	160300	642996275	2980	2980	2980	2980	0
156	20230718	160200	642996275	2980	2980	2980	2980	0
157	20230718	160100	642996275	2980	2980	2980	2980	0
158	20230718	160000	642996275	2980	2980	2980	2980	0
159	20230718	155900	642996275	2980	2980	2980	2980	0
160	20230718	155800	642996275	2980	2980	2980	2980	0
161	20230718	155700	642996275	2980	2980	2980	2980	0
162	20230718	155600	642996275	2980	2980	2980	2980	0
163	20230718	155500	642996275	2980	2980	2980	2980	0
164	20230718	155400	642996275	2980	2980	2980	2980	0
165	20230718	155300	642996275	2980	2980	2980	2980	0
166	20230718	155200	642996275	2980	2980	2980	2980	0
167	20230718	155100	642996275	2980	2980	2980	2980	0
168	20230718	155000	642996275	2980	2980	2980	2980	0
169	20230718	154900	642996275	2980	2980	2980	2980	0
170	20230718	154800	642996275	2980	2980	2980	2980	0
171	20230718	154700	642996275	2980	2980	2980	2980	0
172	20230718	154600	642996275	2980	2980	2980	2980	0
173	20230718	154500	642996275	2980	2980	2980	2980	0
174	20230718	154400	642996275	2980	2980	2980	2980	0
175	20230718	154300	642996275	2980	2980	2980	2980	0
176	20230718	154200	642996275	2980	2980	2980	2980	0
177	20230718	154100	642996275	2980	2980	2980	2980	0
178	20230718	154000	642996275	2980	2980	2980	2980	0
179	20230718	153900	642996275	2980	2980	2980	2980	0
180	20230718	153800	642996275	2980	2980	2980	2980	0
181	20230718	153700	642996275	2980	2980	2980	2980	0
182	20230718	153600	642996275	2980	2980	2980	2980	4499
183	20230718	153500	642996275	2980	2980	2980	2980	0
184	20230718	153400	642996275	2980	2980	2980	2980	0
185	20230718	153300	642996275	2980	2980	2980	2980	0
186	20230718	153200	642996275	2980	2980	2980	2980	0
187	20230718	153100	642996275	2980	2980	2980	2980	0
188	20230718	153000	642996275	2980	2980	2980	2980	4499
189	20230718	152900	629589255	2980	2980	2980	2980	0
190	20230718	152800	629589255	2980	2980	2980	2980	0
191	20230718	152700	629589255	2980	2980	2980	2980	0
192	20230718	152600	629589255	2980	2980	2980	2980	0
193	20230718	152500	629589255	2980	2980	2980	2980	0
194	20230718	152400	629589255	2980	2980	2980	2980	0
195	20230718	152300	629589255	2980	2980	2980	2980	0
196	20230718	152200	629589255	2980	2980	2980	2980	0
197	20230718	152100	629589255	2980	2980	2980	2980	0
198	20230718	152000	629589255	2980	2980	2980	2980	0
199	20230718	151900	629589255	2980	2980	2980	2980	274
200	20230718	151800	628772735	2985	2980	2985	2980	2315
201	20230718	151700	621873535	2980	2970	2980	2970	52
202	20230718	151600	621719075	2980	2980	2980	2980	118
203	20230718	151500	621367435	2970	2975	2975	2970	992
204	20230718	151400	618420785	2975	2975	2975	2975	0
205	20230718	151300	618420785	2975	2975	2975	2975	147
206	20230718	151200	617983460	2980	2980	2980	2980	10
207	20230718	151100	617953660	2975	2975	2975	2975	2
208	20230718	151000	617947710	2975	2980	2980	2970	94
209	20230718	150900	617667810	2975	2975	2975	2975	187
210	20230718	150800	617111485	2975	2975	2975	2975	134
211	20230718	150700	616712835	2975	2975	2975	2975	1
212	20230718	150600	616709860	2975	2975	2975	2975	0
213	20230718	150500	616709860	2975	2975	2975	2975	0
214	20230718	150400	616709860	2975	2975	2975	2975	981
215	20230718	150300	613791385	2980	2980	2980	2980	500
216	20230718	150200	612301385	2980	2970	2980	2970	2
217	20230718	150100	612295435	2975	2970	2975	2970	207
218	20230718	150000	611680610	2985	2970	2985	2970	278
219	20230718	145900	610854560	2970	2970	2970	2970	122
220	20230718	145800	610492220	2970	2970	2970	2970	2224
221	20230718	145700	603886940	2970	2965	2970	2965	2
222	20230718	145600	603881005	2965	2970	2970	2965	4484
223	20230718	145500	590564025	2975	2975	2975	2975	1023
224	20230718	145400	587520600	2975	2975	2975	2975	30
225	20230718	145300	587431350	2975	2975	2975	2975	0
226	20230718	145200	587431350	2975	2975	2975	2975	0
227	20230718	145100	587431350	2975	2980	2980	2975	1210
228	20230718	145000	583831590	2980	2980	2980	2980	36
229	20230718	144900	583724310	2975	2975	2975	2975	183
230	20230718	144800	583179885	2980	2980	2980	2980	0
231	20230718	144700	583179885	2980	2980	2980	2980	1
232	20230718	144600	583176905	2980	2980	2980	2980	60
233	20230718	144500	582998105	2980	2980	2980	2980	0
234	20230718	144400	582998105	2980	2980	2980	2980	0
235	20230718	144300	582998105	2980	2980	2980	2980	50
236	20230718	144200	582849105	2980	2980	2980	2980	0
237	20230718	144100	582849105	2980	2980	2980	2980	0
238	20230718	144000	582849105	2980	2980	2980	2980	1
239	20230718	143900	582846125	2980	2980	2980	2980	5
240	20230718	143800	582831225	2980	2980	2980	2980	9
241	20230718	143700	582804405	2980	2980	2980	2980	17
242	20230718	143600	582753745	2975	2975	2975	2975	0
243	20230718	143500	582753745	2975	2975	2975	2975	100
244	20230718	143400	582456245	2980	2980	2980	2980	0
245	20230718	143300	582456245	2980	2980	2980	2980	1100
246	20230718	143200	579178245	2975	2980	2980	2975	701
247	20230718	143100	577092765	2980	2980	2980	2980	5
248	20230718	143000	577077865	2980	2980	2980	2980	26
249	20230718	142900	577000385	2980	2975	2980	2975	50
250	20230718	142800	576851435	2975	2975	2975	2975	4
251	20230718	142700	576839535	2975	2975	2975	2975	500
252	20230718	142600	575352035	2975	2975	2975	2975	0
253	20230718	142500	575352035	2975	2975	2975	2975	11
254	20230718	142400	575319310	2975	2975	2975	2975	170
255	20230718	142300	574813560	2975	2975	2975	2975	100
256	20230718	142200	574516060	2975	2975	2975	2975	12
257	20230718	142100	574480360	2975	2975	2980	2975	2026
258	20230718	142000	568445780	2975	2975	2975	2975	11
259	20230718	141900	568413055	2975	2975	2975	2975	0
260	20230718	141800	568413055	2975	2980	2990	2975	902
261	20230718	141700	565729235	2980	2980	2980	2980	375
262	20230718	141600	564611735	2980	2980	2980	2980	0
263	20230718	141500	564611735	2980	2980	2980	2980	2
264	20230718	141400	564605775	2990	2990	2990	2990	0
265	20230718	141300	564605775	2990	2990	2990	2990	6
266	20230718	141200	564587835	2990	2980	2990	2980	12
267	20230718	141100	564552035	2980	2980	2980	2980	280
268	20230718	141000	563717635	2980	2975	2980	2975	2001
269	20230718	140900	557759655	2975	2970	2975	2970	1005
270	20230718	140800	554769785	2975	2975	2975	2975	0
271	20230718	140700	554769785	2975	2975	2975	2975	153
272	20230718	140600	554314610	2975	2975	2975	2975	20
273	20230718	140500	554255110	2975	2975	2975	2975	449
274	20230718	140400	552919335	2975	2975	2975	2975	17
275	20230718	140300	552868760	2975	2975	2975	2975	2
276	20230718	140200	552862810	2975	2975	2975	2975	5
277	20230718	140100	552847935	2975	2975	2975	2975	96
278	20230718	140000	552562335	2975	2975	2975	2975	2044
279	20230718	135900	546481435	2975	2975	2975	2975	0
280	20230718	135800	546481435	2975	2975	2975	2975	0
281	20230718	135700	546481435	2975	2975	2975	2975	0
282	20230718	135600	546481435	2975	2975	2975	2975	3
283	20230718	135500	546472510	2975	2980	2980	2975	203
284	20230718	135400	545868570	2975	2975	2975	2975	100
285	20230718	135300	545571070	2975	2975	2975	2975	411
286	20230718	135200	544348345	2975	2975	2975	2975	310
287	20230718	135100	543426095	2980	2980	2980	2980	30
288	20230718	135000	543336695	2980	2970	2980	2970	506
289	20230718	134900	541833765	2980	2980	2980	2980	20
290	20230718	134800	541774165	2980	2980	2980	2980	20
291	20230718	134700	541714565	2970	2970	2970	2970	0
292	20230718	134600	541714565	2970	2980	2980	2970	82
293	20230718	134500	541470225	2980	2980	2980	2980	30
294	20230718	134400	541380825	2965	2965	2965	2965	0
295	20230718	134300	541380825	2965	2965	2965	2965	0
296	20230718	134200	541380825	2965	2965	2965	2965	650
297	20230718	134100	539453575	2970	2970	2970	2970	100
298	20230718	134000	539156575	2970	2970	2970	2970	5
299	20230718	133900	539141725	2975	2970	2975	2965	5300
300	20230718	133800	523407575	2970	2975	2975	2970	803
301	20230718	133700	521019665	2975	2975	2975	2975	0
302	20230718	133600	521019665	2975	2980	2980	2975	797
303	20230718	133500	518645500	2980	2980	2980	2980	0
304	20230718	133400	518645500	2980	2980	2980	2980	0
305	20230718	133300	518645500	2980	2975	2980	2975	139
306	20230718	133200	518231950	2980	2975	2980	2975	177
307	20230718	133100	517705330	2980	2980	2980	2980	9
308	20230718	133000	517678510	2975	2975	2975	2975	12
309	20230718	132900	517642810	2975	2980	2980	2975	1255
310	20230718	132800	513906680	2980	2980	2980	2980	0
311	20230718	132700	513906680	2980	2980	2980	2980	10
312	20230718	132600	513876880	2980	2980	2980	2980	20
313	20230718	132500	513817280	2980	2985	2985	2980	130
314	20230718	132400	513429355	2980	2980	2980	2980	45
315	20230718	132300	513295255	2980	2975	2980	2975	1554
316	20230718	132200	508669355	2980	2980	2980	2980	206
317	20230718	132100	508055475	2975	2975	2975	2975	0
318	20230718	132000	508055475	2975	2975	2975	2975	25
319	20230718	131900	507981100	2975	2975	2975	2975	225
320	20230718	131800	507311725	2975	2975	2975	2975	0
321	20230718	131700	507311725	2975	2975	2975	2975	0
322	20230718	131600	507311725	2975	2975	2975	2975	40
323	20230718	131500	507192725	2985	2975	2985	2975	136
324	20230718	131400	506787765	2975	2975	2975	2975	800
325	20230718	131300	504407765	2975	2975	2975	2975	203
326	20230718	131200	503803840	2975	2975	2975	2975	321
327	20230718	131100	502848865	2980	2980	2980	2980	30
328	20230718	131000	502759465	2980	2990	2990	2980	357
329	20230718	130900	501694605	2995	2995	2995	2995	0
330	20230718	130800	501694605	2995	2995	2995	2995	150
331	20230718	130700	501245355	2970	2980	2980	2970	5000
332	20230718	130600	486383815	2980	2980	2980	2980	0
333	20230718	130500	486383815	2980	2980	2980	2980	11
334	20230718	130400	486351035	2980	2980	2980	2980	0
335	20230718	130300	486351035	2980	2980	2990	2980	3844
336	20230718	130200	474893915	2990	2990	2990	2990	10
337	20230718	130100	474864015	2980	2980	2980	2980	0
338	20230718	130000	474864015	2980	2980	2980	2980	10
339	20230718	125900	474834215	2980	2980	2980	2980	0
340	20230718	125800	474834215	2980	2980	2980	2980	0
341	20230718	125700	474834215	2980	2980	2980	2980	0
342	20230718	125600	474834215	2980	2980	2980	2980	0
343	20230718	125500	474834215	2980	2980	2980	2980	0
344	20230718	125400	474834215	2980	2980	2980	2980	143
345	20230718	125300	474408075	2980	2980	2980	2980	100
346	20230718	125200	474110075	2980	2980	2980	2980	2
347	20230718	125100	474104115	2980	2980	2980	2980	88
348	20230718	125000	473841875	2980	2980	2980	2980	0
349	20230718	124900	473841875	2980	2980	2980	2980	1
350	20230718	124800	473838895	2980	2980	2980	2980	23
351	20230718	124700	473770355	2975	2975	2975	2975	0
352	20230718	124600	473770355	2975	2985	2985	2975	155
353	20230718	124500	473308480	2980	2980	2980	2980	50
354	20230718	124400	473159480	2980	2980	2980	2980	1
355	20230718	124300	473156500	2970	2970	2970	2970	0
356	20230718	124200	473156500	2970	2975	2975	2970	2000
357	20230718	124100	467216340	2970	2975	2975	2970	4049
358	20230718	124000	455179160	2980	2980	2980	2980	602
359	20230718	123900	453385200	2980	2990	2990	2980	381
360	20230718	123800	452248820	2985	2980	2985	2980	50
361	20230718	123700	452099815	2980	2980	2980	2980	89
362	20230718	123600	451834595	2980	2980	2980	2980	17
363	20230718	123500	451783935	2990	2990	2990	2990	0
364	20230718	123400	451783935	2990	2990	2990	2990	371
365	20230718	123300	450674645	2990	2990	2990	2990	1
366	20230718	123200	450671655	2975	2990	2990	2975	1001
367	20230718	123100	447689920	2990	2990	2990	2990	0
368	20230718	123000	447689920	2990	2980	2990	2980	3011
369	20230718	122900	438717030	2980	2985	2985	2980	2170
370	20230718	122800	432247080	2980	2990	2990	2980	618
371	20230718	122700	430402410	2985	2985	2985	2985	0
372	20230718	122600	430402410	2985	2985	2985	2980	305
373	20230718	122500	429492485	2990	2990	2990	2990	0
374	20230718	122400	429492485	2990	2990	2990	2990	5
375	20230718	122300	429477535	2990	2990	2990	2990	104
376	20230718	122200	429166575	2990	2990	2990	2990	0
377	20230718	122100	429166575	2990	2990	2990	2990	0
378	20230718	122000	429166575	2990	2990	2990	2985	791
379	20230718	121900	426803925	3000	3000	3000	3000	0
380	20230718	121800	426803925	3000	3000	3000	3000	0
381	20230718	121700	426803925	3000	3000	3000	3000	5
382	20230718	121600	426788925	3000	3000	3000	3000	443
383	20230718	121500	425459925	3000	2990	3000	2990	246
384	20230718	121400	424722085	2990	2990	2990	2990	0
385	20230718	121300	424722085	2990	2990	2990	2990	5
386	20230718	121200	424707135	2985	2985	2985	2985	0
387	20230718	121100	424707135	2985	2990	2990	2985	823
388	20230718	121000	422249965	2990	2990	2990	2990	334
389	20230718	120900	421251305	2990	2990	2990	2990	356
390	20230718	120800	420186865	3000	3000	3000	3000	0
391	20230718	120700	420186865	3000	3000	3000	3000	0
392	20230718	120600	420186865	3000	2995	3000	2995	197
393	20230718	120500	419596545	2995	2995	2995	2995	0
394	20230718	120400	419596545	2995	2995	2995	2995	133
395	20230718	120300	419198210	2995	2995	2995	2995	0
396	20230718	120200	419198210	2995	2995	2995	2995	0
397	20230718	120100	419198210	2995	2995	2995	2995	12
398	20230718	120000	419162270	2995	2995	2995	2995	44
399	20230718	115900	419030490	2995	2995	2995	2995	1000
400	20230718	115800	416035490	2985	2985	2985	2985	0
401	20230718	115700	416035490	2985	2985	2985	2985	0
402	20230718	115600	416035490	2985	2985	2985	2985	1136
403	20230718	115500	412644530	2990	2990	2990	2990	70
404	20230718	115400	412435230	2985	2985	2985	2985	0
405	20230718	115300	412435230	2985	2985	2985	2985	0
406	20230718	115200	412435230	2985	2985	2985	2985	0
407	20230718	115100	412435230	2985	2985	2985	2985	0
408	20230718	115000	412435230	2985	2985	2995	2985	524
409	20230718	114900	410871015	2985	2985	2985	2985	0
410	20230718	114800	410871015	2985	2985	2985	2985	683
411	20230718	114700	408832260	2990	2990	2990	2990	100
412	20230718	114600	408533260	2995	2995	2995	2995	0
413	20230718	114500	408533260	2995	2995	2995	2995	0
414	20230718	114400	408533260	2995	2995	2995	2995	318
415	20230718	114300	407580850	2995	2995	2995	2995	96
416	20230718	114200	407293330	2995	2990	2995	2990	64
417	20230718	114100	407101915	2995	2990	2995	2990	104
418	20230718	114000	406790440	2995	2995	2995	2995	0
419	20230718	113900	406790440	2995	2995	2995	2995	0
420	20230718	113800	406790440	2995	2990	2995	2990	17
421	20230718	113700	406739530	2990	2990	2990	2990	0
422	20230718	113600	406739530	2990	2990	2990	2990	0
423	20230718	113500	406739530	2990	2990	2990	2990	400
424	20230718	113400	405543530	2990	2990	2990	2990	1
425	20230718	113300	405540540	2990	2990	2990	2990	0
426	20230718	113200	405540540	2990	2990	2990	2990	200
427	20230718	113100	404942540	2995	2995	2995	2995	0
428	20230718	113000	404942540	2995	2995	2995	2995	1
429	20230718	112900	404939545	2990	2990	2990	2990	369
430	20230718	112800	403836235	2990	2990	2990	2990	31
431	20230718	112700	403743545	2990	2985	2990	2985	812
432	20230718	112600	401315695	2985	2985	2985	2985	43
433	20230718	112500	401187340	2990	2985	2990	2985	139
434	20230718	112400	400772420	2985	2985	2985	2985	1036
435	20230718	112300	397679960	2990	2990	2990	2990	5
436	20230718	112200	397665010	2985	2985	2985	2985	0
437	20230718	112100	397665010	2985	2985	2985	2985	3
438	20230718	112000	397656055	2985	2985	2985	2985	56
439	20230718	111900	397488895	2985	2985	2985	2985	34
440	20230718	111800	397387405	2985	2985	2985	2985	1483
441	20230718	111700	392960650	2985	2985	2985	2985	22
442	20230718	111600	392894980	2985	2985	2990	2985	577
443	20230718	111500	391172585	2990	2990	2990	2990	31
444	20230718	111400	391079895	2985	2985	2985	2985	0
445	20230718	111300	391079895	2985	2985	2985	2985	0
446	20230718	111200	391079895	2985	2985	2985	2985	0
447	20230718	111100	391079895	2985	2985	2985	2985	12
448	20230718	111000	391044075	2985	2985	2985	2985	23
449	20230718	110900	390975420	2990	2985	2990	2985	313
450	20230718	110800	390040335	2990	2990	2990	2985	324
451	20230718	110700	389071685	2985	2985	2985	2985	300
452	20230718	110600	388176185	2985	2985	2985	2985	0
453	20230718	110500	388176185	2985	2985	2985	2985	2437
454	20230718	110400	380901740	2985	2985	2985	2985	57
455	20230718	110300	380731595	2985	2990	2990	2985	107
456	20230718	110200	380412195	2985	2990	2990	2985	46
457	20230718	110100	380274660	2990	2990	2995	2990	28
458	20230718	110000	380190810	2995	2995	2995	2995	33
459	20230718	105900	380091975	2990	2990	2990	2990	0
460	20230718	105800	380091975	2990	2990	2990	2990	1
461	20230718	105700	380088985	2990	2990	2990	2990	25
462	20230718	105600	380014235	2995	2995	2995	2995	3
463	20230718	105500	380005250	2995	2995	2995	2995	0
464	20230718	105400	380005250	2995	2995	2995	2995	1
465	20230718	105300	380002255	2990	2990	2990	2990	0
466	20230718	105200	380002255	2990	2995	2995	2990	5
467	20230718	105100	379987290	2990	2990	2990	2990	1
468	20230718	105000	379984300	2985	2990	2990	2985	1743
469	20230718	104900	374779990	2990	2990	2990	2990	0
470	20230718	104800	374779990	2990	2990	2990	2990	201
471	20230718	104700	374179000	2990	2990	2990	2990	36
472	20230718	104600	374071360	3000	3000	3000	3000	0
473	20230718	104500	374071360	3000	3000	3000	3000	1000
474	20230718	104400	371071360	2985	2985	2985	2985	0
475	20230718	104300	371071360	2985	2995	2995	2985	620
476	20230718	104200	369220560	2995	2995	2995	2990	150
477	20230718	104100	368771455	2995	2995	2995	2995	16
478	20230718	104000	368723535	2995	2995	3000	2990	987
479	20230718	103900	365771535	3000	3000	3000	3000	100
480	20230718	103800	365471535	2990	2990	2990	2990	0
481	20230718	103700	365471535	2990	3000	3000	2990	207
482	20230718	103600	364852545	2990	2990	2990	2990	648
483	20230718	103500	362915025	2990	2990	2990	2990	180
484	20230718	103400	362376825	2990	2990	2990	2990	0
485	20230718	103300	362376825	2990	2990	2990	2990	352
486	20230718	103200	361324345	2990	2990	2990	2990	0
487	20230718	103100	361324345	2990	2990	2990	2990	0
488	20230718	103000	361324345	2990	2990	2990	2990	12
489	20230718	102900	361288465	2990	2990	2990	2990	15
490	20230718	102800	361243615	2990	2990	2990	2990	29
491	20230718	102700	361156905	2990	2990	2990	2990	10
492	20230718	102600	361127005	3000	2990	3000	2990	513
493	20230718	102500	359593105	2990	2995	2995	2990	546
494	20230718	102400	357960475	3000	3000	3000	3000	2
495	20230718	102300	357954475	3000	3000	3000	3000	0
496	20230718	102200	357954475	3000	3000	3000	3000	51
497	20230718	102100	357801475	3000	2990	3000	2990	301
498	20230718	102000	356901475	3000	2990	3000	2990	352
499	20230718	101900	355848975	3000	2990	3000	2990	274
500	20230718	101800	355028985	2990	2990	3000	2990	151
501	20230718	101700	354577485	3000	2990	3000	2990	593
502	20230718	101600	352804395	2990	2995	3000	2990	531
503	20230718	101500	351214125	3005	3005	3005	3000	58
504	20230718	101400	351039990	3005	3000	3005	3000	113
505	20230718	101300	350700925	3000	3000	3000	3000	2
506	20230718	101200	350694925	3000	3000	3000	3000	0
507	20230718	101100	350694925	3000	2995	3000	2995	122
508	20230718	101000	350329025	2990	3000	3000	2990	552
509	20230718	100900	348677525	3000	2990	3000	2990	12
510	20230718	100800	348641625	2985	2985	2985	2985	0
511	20230718	100700	348641625	2985	2990	2990	2985	262
512	20230718	100600	347859525	2995	2995	2995	2985	591
513	20230718	100500	346095125	2995	2995	2995	2995	101
514	20230718	100400	345792630	2990	2995	2995	2990	1450
515	20230718	100300	341457030	2995	3000	3005	2995	735
516	20230718	100200	339255310	3000	3000	3000	3000	25
517	20230718	100100	339180310	3000	3000	3000	3000	104
518	20230718	100000	338868310	3000	2990	3000	2980	771
519	20230718	095900	336561840	2990	2980	2990	2980	16
520	20230718	095800	336514140	2980	2980	2980	2975	609
521	20230718	095700	334699480	2980	2970	2980	2970	1364
522	20230718	095600	330644465	2980	2975	2985	2965	2407
523	20230718	095500	323494430	2985	2995	2995	2970	5775
524	20230718	095400	306245570	3000	3005	3005	2995	1827
525	20230718	095300	300772555	3000	3000	3005	3000	21510
526	20230718	095200	236242550	3010	3000	3010	3000	7
527	20230718	095100	236221540	3010	3010	3010	3010	201
528	20230718	095000	235616530	3010	3005	3010	3000	253
529	20230718	094900	234856570	3010	3005	3010	3000	2105
530	20230718	094800	228532195	3010	3010	3015	3010	1823
531	20230718	094700	223044710	3015	3005	3020	3005	3353
532	20230718	094600	212965845	3015	3010	3015	3010	3088
533	20230718	094500	203670960	3010	3020	3025	3010	1271
534	20230718	094400	199834535	3020	3020	3020	3020	5
535	20230718	094300	199819435	3025	3025	3025	3015	1015
536	20230718	094200	196755940	3015	3025	3025	3015	331
537	20230718	094100	195757705	3025	3020	3025	3015	202
538	20230718	094000	195148155	3025	3025	3025	3015	540
539	20230718	093900	193519400	3025	3015	3025	3015	153
540	20230718	093800	193057470	3025	3020	3030	3020	205
541	20230718	093700	192437945	3010	3020	3020	3010	24604
542	20230718	093600	118379845	3010	3015	3015	3010	864
543	20230718	093500	115779165	3015	3015	3015	3010	2150
544	20230718	093400	109301660	3020	3020	3020	3020	625
545	20230718	093300	107414160	3025	3020	3025	3020	209
546	20230718	093200	106781940	3030	3035	3035	3020	1542
547	20230718	093100	102119505	3035	3035	3035	3035	20
548	20230718	093000	102058805	3035	3040	3040	3035	13
549	20230718	092900	102019295	3030	3035	3035	3030	179
550	20230718	092800	101476920	3030	3035	3035	3030	1095
551	20230718	092700	98157690	3040	3040	3040	3040	1612
552	20230718	092600	93257210	3040	3050	3050	3040	3350
553	20230718	092500	83057435	3045	3045	3045	3045	926
554	20230718	092400	80237765	3045	3050	3050	3045	545
555	20230718	092300	78577830	3050	3050	3050	3050	1
556	20230718	092200	78574780	3050	3050	3050	3045	525
557	20230718	092100	76976085	3050	3050	3050	3050	307
558	20230718	092000	76039735	3050	3055	3060	3050	3962
559	20230718	091900	63938865	3055	3060	3060	3055	457
560	20230718	091800	62540470	3060	3060	3060	3060	800
561	20230718	091700	60092470	3080	3080	3080	3080	100
562	20230718	091600	59784470	3080	3080	3080	3080	101
563	20230718	091500	59473390	3080	3080	3080	3080	16
564	20230718	091400	59424110	3060	3060	3060	3060	6125
565	20230718	091300	40681610	3055	3060	3060	3055	655
566	20230718	091200	38677885	3060	3060	3060	3060	824
567	20230718	091100	36156445	3060	3060	3060	3060	64
568	20230718	091000	35960605	3055	3065	3065	3055	100
569	20230718	090900	35654995	3055	3075	3075	3055	6959
570	20230718	090800	14319625	3075	3080	3080	3075	466
571	20230718	090700	12885055	3080	3080	3080	3075	182
572	20230718	090600	12324500	3075	3070	3075	3070	69
573	20230718	090500	12112420	3065	3070	3070	3060	1602
574	20230718	090400	7203505	3065	3085	3090	3065	878
575	20230718	090300	4507725	3070	3085	3090	3070	202
576	20230718	090200	3886135	3085	3090	3090	3085	20
577	20230718	090100	3824360	3090	3090	3090	3090	495
578	20230718	090000	2294810	3110	3120	3120	3090	737