KissMeData/001360/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183300	626999100	2985	2985	2985	2985	3468
3	20230711	183200	626999100	2985	2985	2985	2985	0
4	20230711	183100	626999100	2985	2985	2985	2985	0
5	20230711	183000	626999100	2985	2985	2985	2985	0
6	20230711	182900	626999100	2985	2985	2985	2985	0
7	20230711	182800	626999100	2985	2985	2985	2985	0
8	20230711	182700	626999100	2985	2985	2985	2985	0
9	20230711	182600	626999100	2985	2985	2985	2985	0
10	20230711	182500	626999100	2985	2985	2985	2985	0
11	20230711	182400	626999100	2985	2985	2985	2985	0
12	20230711	182300	626999100	2985	2985	2985	2985	0
13	20230711	182200	626999100	2985	2985	2985	2985	0
14	20230711	182100	626999100	2985	2985	2985	2985	0
15	20230711	182000	626999100	2985	2985	2985	2985	0
16	20230711	181900	626999100	2985	2985	2985	2985	0
17	20230711	181800	626999100	2985	2985	2985	2985	0
18	20230711	181700	626999100	2985	2985	2985	2985	0
19	20230711	181600	626999100	2985	2985	2985	2985	0
20	20230711	181500	626999100	2985	2985	2985	2985	0
21	20230711	181400	626999100	2985	2985	2985	2985	0
22	20230711	181300	626999100	2985	2985	2985	2985	0
23	20230711	181200	626999100	2985	2985	2985	2985	0
24	20230711	181100	626999100	2985	2985	2985	2985	0
25	20230711	181000	626999100	2985	2985	2985	2985	0
26	20230711	180900	626999100	2985	2985	2985	2985	0
27	20230711	180800	626999100	2985	2985	2985	2985	0
28	20230711	180700	626999100	2985	2985	2985	2985	0
29	20230711	180600	626999100	2985	2985	2985	2985	0
30	20230711	180500	626999100	2985	2985	2985	2985	0
31	20230711	180400	626999100	2985	2985	2985	2985	0
32	20230711	180300	626999100	2985	2985	2985	2985	3468
33	20230711	180200	626999100	2985	2985	2985	2985	0
34	20230711	180100	626999100	2985	2985	2985	2985	0
35	20230711	180000	626999100	2985	2985	2985	2985	0
36	20230711	175900	626999100	2985	2985	2985	2985	0
37	20230711	175800	626999100	2985	2985	2985	2985	0
38	20230711	175700	626999100	2985	2985	2985	2985	0
39	20230711	175600	626999100	2985	2985	2985	2985	0
40	20230711	175500	626999100	2985	2985	2985	2985	0
41	20230711	175400	626999100	2985	2985	2985	2985	0
42	20230711	175300	626999100	2985	2985	2985	2985	0
43	20230711	175200	626999100	2985	2985	2985	2985	0
44	20230711	175100	626999100	2985	2985	2985	2985	0
45	20230711	175000	626999100	2985	2985	2985	2985	0
46	20230711	174900	626999100	2985	2985	2985	2985	0
47	20230711	174800	626999100	2985	2985	2985	2985	0
48	20230711	174700	626999100	2985	2985	2985	2985	0
49	20230711	174600	626999100	2985	2985	2985	2985	0
50	20230711	174500	626999100	2985	2985	2985	2985	0
51	20230711	174400	626999100	2985	2985	2985	2985	0
52	20230711	174300	626999100	2985	2985	2985	2985	0
53	20230711	174200	626999100	2985	2985	2985	2985	0
54	20230711	174100	626999100	2985	2985	2985	2985	0
55	20230711	174000	626999100	2985	2985	2985	2985	0
56	20230711	173900	626999100	2985	2985	2985	2985	0
57	20230711	173800	626999100	2985	2985	2985	2985	0
58	20230711	173700	626999100	2985	2985	2985	2985	0
59	20230711	173600	626999100	2985	2985	2985	2985	0
60	20230711	173500	626999100	2985	2985	2985	2985	0
61	20230711	173400	626999100	2985	2985	2985	2985	0
62	20230711	173300	626999100	2985	2985	2985	2985	3468
63	20230711	173200	626999100	2985	2985	2985	2985	0
64	20230711	173100	626999100	2985	2985	2985	2985	0
65	20230711	173000	626999100	2985	2985	2985	2985	0
66	20230711	172900	626999100	2985	2985	2985	2985	0
67	20230711	172800	626999100	2985	2985	2985	2985	0
68	20230711	172700	626999100	2985	2985	2985	2985	0
69	20230711	172600	626999100	2985	2985	2985	2985	0
70	20230711	172500	626999100	2985	2985	2985	2985	0
71	20230711	172400	626999100	2985	2985	2985	2985	0
72	20230711	172300	626999100	2985	2985	2985	2985	0
73	20230711	172200	626999100	2985	2985	2985	2985	0
74	20230711	172100	626999100	2985	2985	2985	2985	0
75	20230711	172000	626999100	2985	2985	2985	2985	0
76	20230711	171900	626999100	2985	2985	2985	2985	0
77	20230711	171800	626999100	2985	2985	2985	2985	0
78	20230711	171700	626999100	2985	2985	2985	2985	0
79	20230711	171600	626999100	2985	2985	2985	2985	0
80	20230711	171500	626999100	2985	2985	2985	2985	0
81	20230711	171400	626999100	2985	2985	2985	2985	0
82	20230711	171300	626999100	2985	2985	2985	2985	0
83	20230711	171200	626999100	2985	2985	2985	2985	0
84	20230711	171100	626999100	2985	2985	2985	2985	0
85	20230711	171000	626999100	2985	2985	2985	2985	0
86	20230711	170900	626999100	2985	2985	2985	2985	0
87	20230711	170800	626999100	2985	2985	2985	2985	0
88	20230711	170700	626999100	2985	2985	2985	2985	0
89	20230711	170600	626999100	2985	2985	2985	2985	0
90	20230711	170500	626999100	2985	2985	2985	2985	0
91	20230711	170400	626999100	2985	2985	2985	2985	0
92	20230711	170300	626999100	2985	2985	2985	2985	3468
93	20230711	170200	626999100	2985	2985	2985	2985	0
94	20230711	170100	626999100	2985	2985	2985	2985	0
95	20230711	170000	626999100	2985	2985	2985	2985	0
96	20230711	165900	626999100	2985	2985	2985	2985	0
97	20230711	165800	626999100	2985	2985	2985	2985	0
98	20230711	165700	626999100	2985	2985	2985	2985	0
99	20230711	165600	626999100	2985	2985	2985	2985	0
100	20230711	165500	626999100	2985	2985	2985	2985	0
101	20230711	165400	626999100	2985	2985	2985	2985	0
102	20230711	165300	626999100	2985	2985	2985	2985	0
103	20230711	165200	626999100	2985	2985	2985	2985	0
104	20230711	165100	626999100	2985	2985	2985	2985	0
105	20230711	165000	626999100	2985	2985	2985	2985	0
106	20230711	164900	626999100	2985	2985	2985	2985	0
107	20230711	164800	626999100	2985	2985	2985	2985	0
108	20230711	164700	626999100	2985	2985	2985	2985	0
109	20230711	164600	626999100	2985	2985	2985	2985	0
110	20230711	164500	626999100	2985	2985	2985	2985	0
111	20230711	164400	626999100	2985	2985	2985	2985	0
112	20230711	164300	626999100	2985	2985	2985	2985	0
113	20230711	164200	626999100	2985	2985	2985	2985	0
114	20230711	164100	626999100	2985	2985	2985	2985	0
115	20230711	164000	626999100	2985	2985	2985	2985	0
116	20230711	163900	626999100	2985	2985	2985	2985	0
117	20230711	163800	626999100	2985	2985	2985	2985	0
118	20230711	163700	626999100	2985	2985	2985	2985	0
119	20230711	163600	626999100	2985	2985	2985	2985	0
120	20230711	163500	626999100	2985	2985	2985	2985	0
121	20230711	163400	626999100	2985	2985	2985	2985	0
122	20230711	163300	626999100	2985	2985	2985	2985	3468
123	20230711	163200	626999100	2985	2985	2985	2985	0
124	20230711	163100	626999100	2985	2985	2985	2985	0
125	20230711	163000	626999100	2985	2985	2985	2985	0
126	20230711	162900	626999100	2985	2985	2985	2985	0
127	20230711	162800	626999100	2985	2985	2985	2985	0
128	20230711	162700	626999100	2985	2985	2985	2985	0
129	20230711	162600	626999100	2985	2985	2985	2985	0
130	20230711	162500	626999100	2985	2985	2985	2985	0
131	20230711	162400	626999100	2985	2985	2985	2985	0
132	20230711	162300	626999100	2985	2985	2985	2985	0
133	20230711	162200	626999100	2985	2985	2985	2985	0
134	20230711	162100	626999100	2985	2985	2985	2985	0
135	20230711	162000	626999100	2985	2985	2985	2985	0
136	20230711	161900	626999100	2985	2985	2985	2985	0
137	20230711	161800	626999100	2985	2985	2985	2985	0
138	20230711	161700	626999100	2985	2985	2985	2985	0
139	20230711	161600	626999100	2985	2985	2985	2985	0
140	20230711	161500	626999100	2985	2985	2985	2985	0
141	20230711	161400	626999100	2985	2985	2985	2985	0
142	20230711	161300	626999100	2985	2985	2985	2985	0
143	20230711	161200	626999100	2985	2985	2985	2985	0
144	20230711	161100	626999100	2985	2985	2985	2985	0
145	20230711	161000	626999100	2985	2985	2985	2985	0
146	20230711	160900	626999100	2985	2985	2985	2985	0
147	20230711	160800	626999100	2985	2985	2985	2985	0
148	20230711	160700	626999100	2985	2985	2985	2985	0
149	20230711	160600	626999100	2985	2985	2985	2985	0
150	20230711	160500	626999100	2985	2985	2985	2985	0
151	20230711	160400	626999100	2985	2985	2985	2985	0
152	20230711	160300	626999100	2985	2985	2985	2985	3468
153	20230711	160200	626999100	2985	2985	2985	2985	0
154	20230711	160100	626999100	2985	2985	2985	2985	0
155	20230711	160000	626999100	2985	2985	2985	2985	0
156	20230711	155900	626999100	2985	2985	2985	2985	0
157	20230711	155800	626999100	2985	2985	2985	2985	0
158	20230711	155700	626999100	2985	2985	2985	2985	0
159	20230711	155600	626999100	2985	2985	2985	2985	0
160	20230711	155500	626999100	2985	2985	2985	2985	0
161	20230711	155400	626999100	2985	2985	2985	2985	0
162	20230711	155300	626999100	2985	2985	2985	2985	0
163	20230711	155200	626999100	2985	2985	2985	2985	0
164	20230711	155100	626999100	2985	2985	2985	2985	0
165	20230711	155000	626999100	2985	2985	2985	2985	0
166	20230711	154900	626999100	2985	2985	2985	2985	0
167	20230711	154800	626999100	2985	2985	2985	2985	0
168	20230711	154700	626999100	2985	2985	2985	2985	0
169	20230711	154600	626999100	2985	2985	2985	2985	0
170	20230711	154500	626999100	2985	2985	2985	2985	0
171	20230711	154400	626999100	2985	2985	2985	2985	0
172	20230711	154300	626999100	2985	2985	2985	2985	0
173	20230711	154200	626999100	2985	2985	2985	2985	0
174	20230711	154100	626999100	2985	2985	2985	2985	0
175	20230711	154000	626999100	2985	2985	2985	2985	0
176	20230711	153900	626999100	2985	2985	2985	2985	0
177	20230711	153800	626999100	2985	2985	2985	2985	0
178	20230711	153700	626999100	2985	2985	2985	2985	0
179	20230711	153600	626999100	2985	2985	2985	2985	0
180	20230711	153500	626999100	2985	2985	2985	2985	0
181	20230711	153400	626999100	2985	2985	2985	2985	0
182	20230711	153300	626999100	2985	2985	2985	2985	3468
183	20230711	153200	626999100	2985	2985	2985	2985	0
184	20230711	153100	626999100	2985	2985	2985	2985	0
185	20230711	153000	626999100	2985	2985	2985	2985	3468
186	20230711	152900	616647120	2995	2995	2995	2995	0
187	20230711	152800	616647120	2995	2995	2995	2995	0
188	20230711	152700	616647120	2995	2995	2995	2995	0
189	20230711	152600	616647120	2995	2995	2995	2995	0
190	20230711	152500	616647120	2995	2995	2995	2995	0
191	20230711	152400	616647120	2995	2995	2995	2995	0
192	20230711	152300	616647120	2995	2995	2995	2995	0
193	20230711	152200	616647120	2995	2995	2995	2995	0
194	20230711	152100	616647120	2995	2995	2995	2995	0
195	20230711	152000	616647120	2995	2995	2995	2995	0
196	20230711	151900	616647120	2995	2995	2995	2980	375
197	20230711	151800	615526395	2995	3000	3000	2990	135
198	20230711	151700	615121500	3000	3000	3000	3000	4
199	20230711	151600	615109500	3000	2990	3000	2990	176
200	20230711	151500	614581550	3000	2995	3000	2995	651
201	20230711	151400	612631580	2995	3000	3000	2995	354
202	20230711	151300	611571245	3000	3000	3000	3000	313
203	20230711	151200	610632245	3000	3000	3000	3000	78
204	20230711	151100	610398245	3000	3000	3000	3000	10
205	20230711	151000	610368245	3000	3000	3000	3000	0
206	20230711	150900	610368245	3000	3000	3000	3000	102
207	20230711	150800	610062245	3000	3000	3000	3000	1800
208	20230711	150700	604662245	3000	3000	3000	3000	360
209	20230711	150600	603582245	2990	2990	2990	2990	0
210	20230711	150500	603582245	2990	2990	2990	2990	0
211	20230711	150400	603582245	2990	2990	2990	2990	0
212	20230711	150300	603582245	2990	3000	3000	2990	862
213	20230711	150200	601000645	3000	2995	3000	2995	114
214	20230711	150100	600659145	2995	2995	3000	2995	1008
215	20230711	150000	597640110	2995	2995	2995	2990	66
216	20230711	145900	597442540	2990	2990	2990	2990	50
217	20230711	145800	597293040	2990	2990	2990	2990	8
218	20230711	145700	597269120	2990	2995	2995	2990	200
219	20230711	145600	596670620	2990	2995	2995	2990	267
220	20230711	145500	595871000	3000	3000	3000	3000	2
221	20230711	145400	595865000	2995	2995	2995	2995	37
222	20230711	145300	595754185	2995	2995	2995	2995	46
223	20230711	145200	595616415	2995	2995	2995	2995	1397
224	20230711	145100	591432400	2995	2995	2995	2995	1104
225	20230711	145000	588125920	2995	2995	2995	2995	0
226	20230711	144900	588125920	2995	2995	2995	2995	7
227	20230711	144800	588104955	2990	2990	2990	2990	1
228	20230711	144700	588101965	2990	2990	2990	2990	2
229	20230711	144600	588095985	2990	2985	2990	2985	287
230	20230711	144500	587238880	2985	2990	2990	2980	1711
231	20230711	144400	582131185	2995	2985	2995	2985	1403
232	20230711	144300	577933340	2985	2985	2985	2985	62
233	20230711	144200	577748270	2990	2990	2990	2990	0
234	20230711	144100	577748270	2990	2990	2990	2990	100
235	20230711	144000	577449270	2990	2990	2990	2990	1
236	20230711	143900	577446280	2990	2990	2990	2990	433
237	20230711	143800	576151610	2980	2980	2980	2980	280
238	20230711	143700	575317210	2980	2980	2980	2980	13
239	20230711	143600	575278470	2980	2980	2980	2980	200
240	20230711	143500	574682470	2990	2990	2990	2990	287
241	20230711	143400	573824340	2995	2985	2995	2985	82
242	20230711	143300	573579180	2985	2985	2985	2985	1
243	20230711	143200	573576195	2990	2980	2990	2980	327
244	20230711	143100	572601395	2980	2980	2980	2980	675
245	20230711	143000	570589895	2980	2975	2980	2975	16
246	20230711	142900	570542290	2980	2980	2980	2980	55
247	20230711	142800	570378390	2975	2975	2975	2975	0
248	20230711	142700	570378390	2975	2975	2975	2975	1490
249	20230711	142600	565945640	2970	2975	2975	2970	291
250	20230711	142500	565081320	2975	2975	2975	2975	11
251	20230711	142400	565048595	2980	2980	2980	2980	0
252	20230711	142300	565048595	2980	2980	2980	2980	1
253	20230711	142200	565045615	2980	2980	2980	2980	0
254	20230711	142100	565045615	2980	2980	2980	2980	15
255	20230711	142000	565000915	2980	2975	2980	2975	112
256	20230711	141900	564667685	2960	2970	2970	2960	5000
257	20230711	141800	549862685	2975	2975	2975	2975	51
258	20230711	141700	549710960	2970	2960	2970	2960	2174
259	20230711	141600	543258920	2960	2965	2965	2960	12000
260	20230711	141500	507689820	2965	2970	2970	2960	5588
261	20230711	141400	491146415	2980	2975	2980	2975	993
262	20230711	141300	488190720	2960	2970	2970	2960	5000
263	20230711	141200	473347170	2970	2960	2970	2950	5706
264	20230711	141100	456460615	2960	2975	2975	2960	1111
265	20230711	141000	453164825	2970	2970	2970	2970	893
266	20230711	140900	450512615	2965	2965	2965	2965	680
267	20230711	140800	448496415	2965	2965	2965	2965	207
268	20230711	140700	447882660	2975	2960	2975	2960	3
269	20230711	140600	447873750	2965	2965	2965	2965	603
270	20230711	140500	446085855	2965	2965	2975	2965	234
271	20230711	140400	445392025	2970	2975	2975	2970	47
272	20230711	140300	445252420	2980	2980	2980	2980	0
273	20230711	140200	445252420	2980	2980	2980	2980	0
274	20230711	140100	445252420	2980	2980	2985	2980	2751
275	20230711	140000	437054435	2980	2980	2980	2980	68
276	20230711	135900	436851795	2970	2970	2970	2970	500
277	20230711	135800	435366795	2970	2970	2970	2970	100
278	20230711	135700	435069795	2980	2980	2980	2980	0
279	20230711	135600	435069795	2980	2980	2980	2980	3
280	20230711	135500	435060855	2980	2980	2980	2980	3
281	20230711	135400	435051915	2980	2980	2980	2980	1002
282	20230711	135300	432065955	2980	2980	2980	2980	13
283	20230711	135200	432027215	2980	2980	2980	2980	20
284	20230711	135100	431967615	2970	2970	2970	2970	0
285	20230711	135000	431967615	2970	2970	2970	2965	3776
286	20230711	134900	420752920	2970	2975	2975	2970	2717
287	20230711	134800	412683180	2970	2975	2975	2970	4483
288	20230711	134700	399367505	2975	2975	2975	2975	20
289	20230711	134600	399308005	2975	2980	2980	2975	15
290	20230711	134500	399263310	2980	2980	2980	2980	0
291	20230711	134400	399263310	2980	2980	2980	2980	70
292	20230711	134300	399054710	2980	2980	2980	2980	500
293	20230711	134200	397564710	2975	2975	2975	2975	0
294	20230711	134100	397564710	2975	2975	2975	2975	0
295	20230711	134000	397564710	2975	2975	2975	2975	0
296	20230711	133900	397564710	2975	2975	2975	2975	0
297	20230711	133800	397564710	2975	2980	2980	2975	224
298	20230711	133700	396897650	2980	2980	2980	2980	10
299	20230711	133600	396867850	2980	2980	2980	2980	401
300	20230711	133500	395672870	2980	2980	2980	2980	0
301	20230711	133400	395672870	2980	2980	2980	2980	0
302	20230711	133300	395672870	2980	2985	2985	2980	184
303	20230711	133200	395124525	2985	2985	2985	2985	1518
304	20230711	133100	390593295	2985	2985	2985	2985	15
305	20230711	133000	390548520	2990	2985	2990	2985	408
306	20230711	132900	389330605	2985	2980	2985	2980	1073
307	20230711	132800	386132565	2980	2980	2980	2980	1
308	20230711	132700	386129585	2980	2980	2980	2980	0
309	20230711	132600	386129585	2980	2980	2980	2980	3
310	20230711	132500	386120645	2980	2980	2980	2980	1000
311	20230711	132400	383140645	2980	2980	2980	2980	837
312	20230711	132300	380646385	2980	2980	2980	2980	918
313	20230711	132200	377910745	2980	2980	2980	2980	5
314	20230711	132100	377895845	2980	2980	2980	2980	0
315	20230711	132000	377895845	2980	2980	2980	2980	0
316	20230711	131900	377895845	2980	2980	2980	2980	0
317	20230711	131800	377895845	2980	2980	2980	2980	9
318	20230711	131700	377869025	2975	2975	2975	2975	110
319	20230711	131600	377541775	2980	2980	2980	2980	0
320	20230711	131500	377541775	2980	2980	2980	2980	504
321	20230711	131400	376039855	2980	2980	2980	2980	0
322	20230711	131300	376039855	2980	2980	2980	2980	7
323	20230711	131200	376018995	2980	2980	2980	2980	1
324	20230711	131100	376016015	2980	2980	2980	2980	0
325	20230711	131000	376016015	2980	2980	2980	2980	0
326	20230711	130900	376016015	2980	2980	2980	2980	0
327	20230711	130800	376016015	2980	2970	2980	2970	94
328	20230711	130700	375736655	2970	2970	2980	2970	26
329	20230711	130600	375659415	2970	2970	2970	2970	8
330	20230711	130500	375635655	2970	2970	2970	2970	0
331	20230711	130400	375635655	2970	2980	2980	2970	48
332	20230711	130300	375493015	2970	2975	2975	2970	113
333	20230711	130200	375157365	2980	2980	2980	2980	1
334	20230711	130100	375154385	2975	2975	2975	2975	0
335	20230711	130000	375154385	2975	2975	2975	2975	24
336	20230711	125900	375082985	2980	2980	2980	2980	0
337	20230711	125800	375082985	2980	2980	2980	2980	40
338	20230711	125700	374963785	2970	2970	2970	2970	6
339	20230711	125600	374945965	2970	2970	2970	2970	0
340	20230711	125500	374945965	2970	2975	2975	2970	227
341	20230711	125400	374271740	2980	2980	2980	2980	13
342	20230711	125300	374233000	2985	2995	2995	2985	27
343	20230711	125200	374152290	2995	2995	2995	2995	121
344	20230711	125100	373789895	2995	2995	2995	2995	601
345	20230711	125000	371989900	2995	2995	2995	2995	0
346	20230711	124900	371989900	2995	2995	2995	2995	54
347	20230711	124800	371828170	2985	3000	3005	2985	5001
348	20230711	124700	356816525	3000	2995	3000	2995	2510
349	20230711	124600	349288090	2995	2995	2995	2995	650
350	20230711	124500	347341340	2995	2980	3000	2955	6900
351	20230711	124400	326709420	3000	2995	3000	2990	2194
352	20230711	124300	320134540	2995	2995	2995	2995	0
353	20230711	124200	320134540	2995	2975	2995	2970	3020
354	20230711	124100	311113005	2975	2975	2975	2975	0
355	20230711	124000	311113005	2975	2975	2975	2975	10
356	20230711	123900	311083255	2980	2980	2980	2980	10
357	20230711	123800	311053455	2980	2970	2980	2970	55
358	20230711	123700	310889605	2970	2970	2970	2970	104
359	20230711	123600	310580725	2970	2970	2970	2970	0
360	20230711	123500	310580725	2970	2970	2970	2970	3
361	20230711	123400	310571815	2970	2970	2970	2970	140
362	20230711	123300	310156015	2980	2980	2980	2980	1
363	20230711	123200	310153035	2980	2980	2980	2980	50
364	20230711	123100	310004035	2980	2980	2980	2980	0
365	20230711	123000	310004035	2980	2980	2980	2980	0
366	20230711	122900	310004035	2980	2980	2980	2980	0
367	20230711	122800	310004035	2980	2980	2980	2980	0
368	20230711	122700	310004035	2980	2980	2980	2980	352
369	20230711	122600	308955075	2980	2980	2980	2980	356
370	20230711	122500	307894195	2980	2980	2980	2980	0
371	20230711	122400	307894195	2980	2980	2980	2980	1000
372	20230711	122300	304914195	2980	2980	2980	2980	12
373	20230711	122200	304878435	2980	2980	2980	2980	0
374	20230711	122100	304878435	2980	2980	2980	2980	20
375	20230711	122000	304818835	2980	2980	2980	2980	0
376	20230711	121900	304818835	2980	2980	2980	2980	17
377	20230711	121800	304768175	2980	2980	2980	2980	20
378	20230711	121700	304708575	2980	2980	2980	2980	2
379	20230711	121600	304702615	2980	2960	2980	2960	3095
380	20230711	121500	295503520	2965	2965	2965	2965	4
381	20230711	121400	295491660	2965	2965	2965	2965	0
382	20230711	121300	295491660	2965	2965	2965	2965	11
383	20230711	121200	295459045	2970	2965	2970	2965	10
384	20230711	121100	295429375	2970	2965	2970	2965	300
385	20230711	121000	294539205	2965	2965	2965	2960	22
386	20230711	120900	294474050	2965	2965	2965	2965	3
387	20230711	120800	294465155	2965	2965	2965	2965	5
388	20230711	120700	294450330	2965	2965	2965	2965	1
389	20230711	120600	294447365	2965	2965	2965	2965	5
390	20230711	120500	294432540	2950	2950	2950	2950	0
391	20230711	120400	294432540	2950	2970	2970	2950	2665
392	20230711	120300	286561610	2970	2970	2970	2970	143
393	20230711	120200	286136900	2970	2970	2970	2970	33
394	20230711	120100	286038890	2970	2965	2970	2965	1030
395	20230711	120000	282979820	2965	2975	2975	2965	125
396	20230711	115900	282609185	2975	2975	2975	2975	0
397	20230711	115800	282609185	2975	2970	2975	2970	501
398	20230711	115700	281121210	2970	2970	2970	2970	100
399	20230711	115600	280824210	2970	2970	2970	2970	410
400	20230711	115500	279606510	2970	2970	2970	2970	15
401	20230711	115400	279561960	2970	2970	2970	2970	8
402	20230711	115300	279538200	2970	2970	2970	2970	0
403	20230711	115200	279538200	2970	2970	2970	2970	0
404	20230711	115100	279538200	2970	2970	2970	2970	20
405	20230711	115000	279478800	2970	2975	2975	2970	61
406	20230711	114900	279297355	2975	2975	2975	2975	1
407	20230711	114800	279294380	2975	2975	2975	2975	1
408	20230711	114700	279291405	2965	2965	2965	2965	0
409	20230711	114600	279291405	2965	2970	2990	2960	6030
410	20230711	114500	261329810	2955	2955	2955	2955	0
411	20230711	114400	261329810	2955	2955	2955	2955	0
412	20230711	114300	261329810	2955	2955	2955	2955	3
413	20230711	114200	261320945	2970	2970	2970	2970	0
414	20230711	114100	261320945	2970	2955	2970	2950	7
415	20230711	114000	261300190	2950	2950	2950	2950	0
416	20230711	113900	261300190	2950	2950	2950	2950	14
417	20230711	113800	261258890	2950	2955	2955	2950	300
418	20230711	113700	260373795	2970	2970	2970	2970	0
419	20230711	113600	260373795	2970	2970	2970	2970	0
420	20230711	113500	260373795	2970	2970	2970	2970	0
421	20230711	113400	260373795	2970	2970	2970	2970	34
422	20230711	113300	260272815	2970	2970	2970	2970	0
423	20230711	113200	260272815	2970	2970	2970	2970	0
424	20230711	113100	260272815	2970	2970	2970	2970	338
425	20230711	113000	259268955	2970	2970	2970	2970	169
426	20230711	112900	258767025	2970	2970	2970	2970	0
427	20230711	112800	258767025	2970	2960	2970	2955	54
428	20230711	112700	258607405	2970	2970	2970	2970	0
429	20230711	112600	258607405	2970	2970	2970	2970	1
430	20230711	112500	258604435	2970	2970	2970	2970	102
431	20230711	112400	258301495	2970	2970	2970	2970	242
432	20230711	112300	257582755	2950	2970	2970	2950	2502
433	20230711	112200	250180610	2970	2970	2970	2970	0
434	20230711	112100	250180610	2970	2970	2970	2970	17
435	20230711	112000	250130120	2970	2975	2975	2970	152
436	20230711	111900	249678020	2975	2975	2975	2975	93
437	20230711	111800	249401345	2980	2980	2980	2980	200
438	20230711	111700	248805345	2975	2975	2975	2975	112
439	20230711	111600	248472145	2975	2975	2975	2975	21
440	20230711	111500	248409670	2975	2975	2975	2975	4
441	20230711	111400	248397770	2975	2975	2975	2975	1
442	20230711	111300	248394795	2960	2975	2975	2960	431
443	20230711	111200	247114770	2975	2975	2975	2975	152
444	20230711	111100	246662570	2975	2960	2975	2960	7
445	20230711	111000	246641820	2985	2985	2985	2985	71
446	20230711	110900	246429885	2990	2970	2990	2970	2686
447	20230711	110800	238418420	2970	2970	2970	2970	1418
448	20230711	110700	234206960	2970	2970	2970	2970	888
449	20230711	110600	231569600	2970	2965	2970	2965	373
450	20230711	110500	230463580	2965	2965	2965	2965	1500
451	20230711	110400	226016080	2970	2970	2970	2970	1
452	20230711	110300	226013110	2965	2965	2965	2965	7
453	20230711	110200	225992355	2970	2970	2970	2970	2
454	20230711	110100	225986415	2970	2970	2970	2970	1
455	20230711	110000	225983445	2970	2970	2970	2970	2
456	20230711	105900	225977505	2970	2970	2970	2970	4
457	20230711	105800	225965625	2970	2970	2970	2970	0
458	20230711	105700	225965625	2970	2970	2970	2970	0
459	20230711	105600	225965625	2970	2970	2970	2970	135
460	20230711	105500	225564675	2970	2970	2970	2970	0
461	20230711	105400	225564675	2970	2970	2970	2970	200
462	20230711	105300	224970675	2970	2970	2970	2970	1
463	20230711	105200	224967705	2950	2950	2950	2950	0
464	20230711	105100	224967705	2950	2965	2965	2950	293
465	20230711	105000	224098975	2965	2965	2965	2965	0
466	20230711	104900	224098975	2965	2965	2965	2965	10
467	20230711	104800	224069325	2970	2970	2970	2970	1
468	20230711	104700	224066355	2950	2970	2970	2950	6379
469	20230711	104600	205216355	2970	2970	2970	2970	2
470	20230711	104500	205210415	2970	2970	2970	2970	24
471	20230711	104400	205139135	2970	2970	2970	2970	203
472	20230711	104300	204536225	2970	2975	2975	2970	105
473	20230711	104200	204223875	2975	2975	2975	2975	0
474	20230711	104100	204223875	2975	2975	2975	2975	119
475	20230711	104000	203869850	2975	2975	2975	2975	10
476	20230711	103900	203840100	2975	2975	2975	2975	0
477	20230711	103800	203840100	2975	2970	2975	2970	302
478	20230711	103700	202942960	2975	2975	2975	2975	0
479	20230711	103600	202942960	2975	2975	2975	2975	200
480	20230711	103500	202347960	2975	2975	2975	2975	0
481	20230711	103400	202347960	2975	2975	2975	2970	2589
482	20230711	103300	194654135	2975	2975	2975	2975	0
483	20230711	103200	194654135	2975	2980	2980	2975	84
484	20230711	103100	194403915	2980	2980	2980	2980	10
485	20230711	103000	194374115	2980	2975	2980	2975	719
486	20230711	102900	192232090	2975	2975	2980	2975	1192
487	20230711	102800	188683040	2975	2975	2975	2975	1
488	20230711	102700	188680065	2980	2980	2980	2980	105
489	20230711	102600	188367165	2975	2975	2975	2975	0
490	20230711	102500	188367165	2975	2975	2975	2975	188
491	20230711	102400	187807865	2980	2980	2980	2980	51
492	20230711	102300	187655885	2980	2980	2980	2980	101
493	20230711	102200	187354905	2980	2980	2980	2980	9
494	20230711	102100	187328085	2975	2975	2975	2975	130
495	20230711	102000	186941335	2975	2975	2975	2975	79
496	20230711	101900	186706310	2980	2980	2980	2980	1
497	20230711	101800	186703330	2980	2980	2980	2980	302
498	20230711	101700	185803370	2975	2975	2975	2975	100
499	20230711	101600	185505870	2980	2980	2980	2980	0
500	20230711	101500	185505870	2980	2980	2980	2980	552
501	20230711	101400	183860910	2980	2980	2980	2975	133
502	20230711	101300	183465070	2980	2980	2980	2980	1
503	20230711	101200	183462090	2975	2980	2980	2975	105
504	20230711	101100	183149690	2980	2980	2980	2980	1239
505	20230711	101000	179457470	2980	2980	2980	2980	0
506	20230711	100900	179457470	2980	2980	2980	2980	2
507	20230711	100800	179451510	2980	2985	2985	2980	766
508	20230711	100700	177168820	2985	2985	2985	2985	0
509	20230711	100600	177168820	2985	2985	2985	2985	0
510	20230711	100500	177168820	2985	2975	2985	2970	431
511	20230711	100400	175887540	2985	2980	2985	2980	50
512	20230711	100300	175738360	2980	2980	2980	2980	15
513	20230711	100200	175693660	2975	2975	2975	2975	0
514	20230711	100100	175693660	2975	2975	2975	2975	4
515	20230711	100000	175681760	2980	2980	2980	2980	36
516	20230711	095900	175574480	2980	2990	2990	2980	600
517	20230711	095800	173785655	2985	2985	2985	2985	352
518	20230711	095700	172734935	2985	2985	2985	2985	74
519	20230711	095600	172514045	2985	2985	2985	2985	374
520	20230711	095500	171397655	2990	2990	2990	2990	7
521	20230711	095400	171376725	2990	2990	2990	2990	0
522	20230711	095300	171376725	2990	2990	2990	2985	470
523	20230711	095200	169972575	2995	2995	2995	2995	147
524	20230711	095100	169532310	2995	2995	2995	2995	100
525	20230711	095000	169232810	2990	2990	2990	2990	0
526	20230711	094900	169232810	2990	2990	2990	2990	101
527	20230711	094800	168930820	2995	2995	2995	2995	10
528	20230711	094700	168900870	2995	2995	2995	2995	100
529	20230711	094600	168601370	2995	2995	2995	2995	228
530	20230711	094500	167918510	3000	3000	3000	3000	150
531	20230711	094400	167468510	2995	2995	2995	2995	8
532	20230711	094300	167444550	2995	2995	2995	2995	200
533	20230711	094200	166845550	2995	2995	2995	2995	25
534	20230711	094100	166770675	2995	2995	2995	2995	0
535	20230711	094000	166770675	2995	3000	3000	2995	98
536	20230711	093900	166476760	3000	3005	3005	3000	58
537	20230711	093800	166302755	3005	3005	3005	3000	137
538	20230711	093700	165891120	3005	3005	3005	3000	1826
539	20230711	093600	160411925	3010	3010	3010	3010	393
540	20230711	093500	159228995	3010	3005	3010	3000	3465
541	20230711	093400	148814565	3000	2990	3005	2990	1502
542	20230711	093300	144307770	2990	2985	2990	2980	1420
543	20230711	093200	140062115	2985	2985	2985	2985	50
544	20230711	093100	139912865	2985	2985	2985	2985	500
545	20230711	093000	138420365	2990	2985	2990	2985	76
546	20230711	092900	138193470	2985	2985	2985	2985	300
547	20230711	092800	137297970	2985	2975	2985	2970	2101
548	20230711	092700	131052805	2970	2990	2990	2970	5423
549	20230711	092600	114906330	2990	2990	2990	2990	877
550	20230711	092500	112284100	2995	3000	3000	2995	245
551	20230711	092400	111550150	3005	3005	3005	3005	0
552	20230711	092300	111550150	3005	3010	3010	3005	364
553	20230711	092200	110454560	3010	3010	3010	3010	2483
554	20230711	092100	102980730	3005	3005	3010	3005	1563
555	20230711	092000	98277270	3005	3010	3010	3005	715
556	20230711	091900	96128260	3010	3000	3010	3000	1705
557	20230711	091800	91004195	2995	3010	3010	2995	2163
558	20230711	091700	84501865	3010	3015	3015	3010	616
559	20230711	091600	82645645	3015	3010	3015	3010	2468
560	20230711	091500	75206105	3005	3000	3005	3000	1360
561	20230711	091400	71122680	3000	3000	3000	3000	618
562	20230711	091300	69268680	3000	3000	3000	2995	2559
563	20230711	091200	61593750	3000	3000	3000	2995	2819
564	20230711	091100	53139255	3000	3000	3005	3000	933
565	20230711	091000	50339585	3000	3000	3005	3000	1250
566	20230711	090900	46588230	3000	3000	3005	2995	662
567	20230711	090800	44602305	3000	2995	3010	2995	1085
568	20230711	090700	41345930	2995	2980	3015	2980	3524
569	20230711	090600	30794920	2980	2980	2980	2980	460
570	20230711	090500	29424120	2980	2980	2980	2970	613
571	20230711	090400	27599380	2980	2980	2980	2980	1085
572	20230711	090300	24366080	2980	2970	2980	2970	623
573	20230711	090200	22513980	2970	2955	2970	2955	39
574	20230711	090100	22398370	2950	2955	2960	2950	4637
575	20230711	090000	8691915	2960	2935	2960	2935	2953