KissMeData/006740/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	184600	44311098100	29600	29600	29600	29600	2656
3	20230718	184500	44311098100	29600	29600	29600	29600	0
4	20230718	184400	44311098100	29600	29600	29600	29600	0
5	20230718	184300	44311098100	29600	29600	29600	29600	0
6	20230718	184200	44311098100	29600	29600	29600	29600	0
7	20230718	184100	44311098100	29600	29600	29600	29600	0
8	20230718	184000	44311098100	29600	29600	29600	29600	0
9	20230718	183900	44311098100	29600	29600	29600	29600	0
10	20230718	183800	44311098100	29600	29600	29600	29600	0
11	20230718	183700	44311098100	29600	29600	29600	29600	0
12	20230718	183600	44311098100	29600	29600	29600	29600	0
13	20230718	183500	44311098100	29600	29600	29600	29600	0
14	20230718	183400	44311098100	29600	29600	29600	29600	0
15	20230718	183300	44311098100	29600	29600	29600	29600	0
16	20230718	183200	44311098100	29600	29600	29600	29600	0
17	20230718	183100	44311098100	29600	29600	29600	29600	0
18	20230718	183000	44311098100	29600	29600	29600	29600	0
19	20230718	182900	44311098100	29600	29600	29600	29600	0
20	20230718	182800	44311098100	29600	29600	29600	29600	0
21	20230718	182700	44311098100	29600	29600	29600	29600	0
22	20230718	182600	44311098100	29600	29600	29600	29600	0
23	20230718	182500	44311098100	29600	29600	29600	29600	0
24	20230718	182400	44311098100	29600	29600	29600	29600	0
25	20230718	182300	44311098100	29600	29600	29600	29600	0
26	20230718	182200	44311098100	29600	29600	29600	29600	0
27	20230718	182100	44311098100	29600	29600	29600	29600	0
28	20230718	182000	44311098100	29600	29600	29600	29600	0
29	20230718	181900	44311098100	29600	29600	29600	29600	0
30	20230718	181800	44311098100	29600	29600	29600	29600	0
31	20230718	181700	44311098100	29600	29600	29600	29600	0
32	20230718	181600	44311098100	29600	29600	29600	29600	2656
33	20230718	181500	44311098100	29600	29600	29600	29600	0
34	20230718	181400	44311098100	29600	29600	29600	29600	0
35	20230718	181300	44311098100	29600	29600	29600	29600	0
36	20230718	181200	44311098100	29600	29600	29600	29600	0
37	20230718	181100	44311098100	29600	29600	29600	29600	0
38	20230718	181000	44311098100	29600	29600	29600	29600	0
39	20230718	180900	44311098100	29600	29600	29600	29600	0
40	20230718	180800	44311098100	29600	29600	29600	29600	0
41	20230718	180700	44311098100	29600	29600	29600	29600	0
42	20230718	180600	44311098100	29600	29600	29600	29600	0
43	20230718	180500	44311098100	29600	29600	29600	29600	0
44	20230718	180400	44311098100	29600	29600	29600	29600	0
45	20230718	180300	44311098100	29600	29600	29600	29600	0
46	20230718	180200	44311098100	29600	29600	29600	29600	0
47	20230718	180100	44311098100	29600	29600	29600	29600	0
48	20230718	180000	44311098100	29600	29600	29600	29600	0
49	20230718	175900	44311098100	29600	29600	29600	29600	0
50	20230718	175800	44311098100	29600	29600	29600	29600	0
51	20230718	175700	44311098100	29600	29600	29600	29600	0
52	20230718	175600	44311098100	29600	29600	29600	29600	0
53	20230718	175500	44311098100	29600	29600	29600	29600	0
54	20230718	175400	44311098100	29600	29600	29600	29600	0
55	20230718	175300	44311098100	29600	29600	29600	29600	0
56	20230718	175200	44311098100	29600	29600	29600	29600	0
57	20230718	175100	44311098100	29600	29600	29600	29600	0
58	20230718	175000	44311098100	29600	29600	29600	29600	0
59	20230718	174900	44311098100	29600	29600	29600	29600	0
60	20230718	174800	44311098100	29600	29600	29600	29600	0
61	20230718	174700	44311098100	29600	29600	29600	29600	0
62	20230718	174600	44311098100	29600	29600	29600	29600	2656
63	20230718	174500	44311098100	29600	29600	29600	29600	0
64	20230718	174400	44311098100	29600	29600	29600	29600	0
65	20230718	174300	44311098100	29600	29600	29600	29600	0
66	20230718	174200	44311098100	29600	29600	29600	29600	0
67	20230718	174100	44311098100	29600	29600	29600	29600	0
68	20230718	174000	44311098100	29600	29600	29600	29600	0
69	20230718	173900	44311098100	29600	29600	29600	29600	0
70	20230718	173800	44311098100	29600	29600	29600	29600	0
71	20230718	173700	44311098100	29600	29600	29600	29600	0
72	20230718	173600	44311098100	29600	29600	29600	29600	0
73	20230718	173500	44311098100	29600	29600	29600	29600	0
74	20230718	173400	44311098100	29600	29600	29600	29600	0
75	20230718	173300	44311098100	29600	29600	29600	29600	0
76	20230718	173200	44311098100	29600	29600	29600	29600	0
77	20230718	173100	44311098100	29600	29600	29600	29600	0
78	20230718	173000	44311098100	29600	29600	29600	29600	0
79	20230718	172900	44311098100	29600	29600	29600	29600	0
80	20230718	172800	44311098100	29600	29600	29600	29600	0
81	20230718	172700	44311098100	29600	29600	29600	29600	0
82	20230718	172600	44311098100	29600	29600	29600	29600	0
83	20230718	172500	44311098100	29600	29600	29600	29600	0
84	20230718	172400	44311098100	29600	29600	29600	29600	0
85	20230718	172300	44311098100	29600	29600	29600	29600	0
86	20230718	172200	44311098100	29600	29600	29600	29600	0
87	20230718	172100	44311098100	29600	29600	29600	29600	0
88	20230718	172000	44311098100	29600	29600	29600	29600	0
89	20230718	171900	44311098100	29600	29600	29600	29600	0
90	20230718	171800	44311098100	29600	29600	29600	29600	0
91	20230718	171700	44311098100	29600	29600	29600	29600	0
92	20230718	171600	44311098100	29600	29600	29600	29600	2656
93	20230718	171500	44311098100	29600	29600	29600	29600	0
94	20230718	171400	44311098100	29600	29600	29600	29600	0
95	20230718	171300	44311098100	29600	29600	29600	29600	0
96	20230718	171200	44311098100	29600	29600	29600	29600	0
97	20230718	171100	44311098100	29600	29600	29600	29600	0
98	20230718	171000	44311098100	29600	29600	29600	29600	0
99	20230718	170900	44311098100	29600	29600	29600	29600	0
100	20230718	170800	44311098100	29600	29600	29600	29600	0
101	20230718	170700	44311098100	29600	29600	29600	29600	0
102	20230718	170600	44311098100	29600	29600	29600	29600	0
103	20230718	170500	44311098100	29600	29600	29600	29600	0
104	20230718	170400	44311098100	29600	29600	29600	29600	0
105	20230718	170300	44311098100	29600	29600	29600	29600	0
106	20230718	170200	44311098100	29600	29600	29600	29600	0
107	20230718	170100	44311098100	29600	29600	29600	29600	0
108	20230718	170000	44311098100	29600	29600	29600	29600	0
109	20230718	165900	44311098100	29600	29600	29600	29600	0
110	20230718	165800	44311098100	29600	29600	29600	29600	0
111	20230718	165700	44311098100	29600	29600	29600	29600	0
112	20230718	165600	44311098100	29600	29600	29600	29600	0
113	20230718	165500	44311098100	29600	29600	29600	29600	0
114	20230718	165400	44311098100	29600	29600	29600	29600	0
115	20230718	165300	44311098100	29600	29600	29600	29600	0
116	20230718	165200	44311098100	29600	29600	29600	29600	0
117	20230718	165100	44311098100	29600	29600	29600	29600	0
118	20230718	165000	44311098100	29600	29600	29600	29600	0
119	20230718	164900	44311098100	29600	29600	29600	29600	0
120	20230718	164800	44311098100	29600	29600	29600	29600	0
121	20230718	164700	44311098100	29600	29600	29600	29600	0
122	20230718	164600	44311098100	29600	29600	29600	29600	2656
123	20230718	164500	44311098100	29600	29600	29600	29600	0
124	20230718	164400	44311098100	29600	29600	29600	29600	0
125	20230718	164300	44311098100	29600	29600	29600	29600	0
126	20230718	164200	44311098100	29600	29600	29600	29600	0
127	20230718	164100	44311098100	29600	29600	29600	29600	0
128	20230718	164000	44311098100	29600	29600	29600	29600	0
129	20230718	163900	44311098100	29600	29600	29600	29600	0
130	20230718	163800	44311098100	29600	29600	29600	29600	0
131	20230718	163700	44311098100	29600	29600	29600	29600	0
132	20230718	163600	44311098100	29600	29600	29600	29600	0
133	20230718	163500	44311098100	29600	29600	29600	29600	0
134	20230718	163400	44311098100	29600	29600	29600	29600	0
135	20230718	163300	44311098100	29600	29600	29600	29600	0
136	20230718	163200	44311098100	29600	29600	29600	29600	0
137	20230718	163100	44311098100	29600	29600	29600	29600	0
138	20230718	163000	44311098100	29600	29600	29600	29600	0
139	20230718	162900	44311098100	29600	29600	29600	29600	0
140	20230718	162800	44311098100	29600	29600	29600	29600	0
141	20230718	162700	44311098100	29600	29600	29600	29600	0
142	20230718	162600	44311098100	29600	29600	29600	29600	0
143	20230718	162500	44311098100	29600	29600	29600	29600	0
144	20230718	162400	44311098100	29600	29600	29600	29600	0
145	20230718	162300	44311098100	29600	29600	29600	29600	0
146	20230718	162200	44311098100	29600	29600	29600	29600	0
147	20230718	162100	44311098100	29600	29600	29600	29600	0
148	20230718	162000	44311098100	29600	29600	29600	29600	0
149	20230718	161900	44311098100	29600	29600	29600	29600	0
150	20230718	161800	44311098100	29600	29600	29600	29600	0
151	20230718	161700	44311098100	29600	29600	29600	29600	0
152	20230718	161600	44311098100	29600	29600	29600	29600	2656
153	20230718	161500	44311098100	29600	29600	29600	29600	0
154	20230718	161400	44311098100	29600	29600	29600	29600	0
155	20230718	161300	44311098100	29600	29600	29600	29600	0
156	20230718	161200	44311098100	29600	29600	29600	29600	0
157	20230718	161100	44311098100	29600	29600	29600	29600	0
158	20230718	161000	44311098100	29600	29600	29600	29600	0
159	20230718	160900	44311098100	29600	29600	29600	29600	0
160	20230718	160800	44311098100	29600	29600	29600	29600	0
161	20230718	160700	44311098100	29600	29600	29600	29600	0
162	20230718	160600	44311098100	29600	29600	29600	29600	0
163	20230718	160500	44311098100	29600	29600	29600	29600	0
164	20230718	160400	44311098100	29600	29600	29600	29600	0
165	20230718	160300	44311098100	29600	29600	29600	29600	0
166	20230718	160200	44311098100	29600	29600	29600	29600	0
167	20230718	160100	44311098100	29600	29600	29600	29600	0
168	20230718	160000	44311098100	29600	29600	29600	29600	0
169	20230718	155900	44311098100	29600	29600	29600	29600	0
170	20230718	155800	44311098100	29600	29600	29600	29600	0
171	20230718	155700	44311098100	29600	29600	29600	29600	0
172	20230718	155600	44311098100	29600	29600	29600	29600	0
173	20230718	155500	44311098100	29600	29600	29600	29600	0
174	20230718	155400	44311098100	29600	29600	29600	29600	0
175	20230718	155300	44311098100	29600	29600	29600	29600	0
176	20230718	155200	44311098100	29600	29600	29600	29600	0
177	20230718	155100	44311098100	29600	29600	29600	29600	0
178	20230718	155000	44311098100	29600	29600	29600	29600	0
179	20230718	154900	44311098100	29600	29600	29600	29600	0
180	20230718	154800	44311098100	29600	29600	29600	29600	0
181	20230718	154700	44311098100	29600	29600	29600	29600	0
182	20230718	154600	44311098100	29600	29600	29600	29600	2656
183	20230718	154500	44311098100	29600	29600	29600	29600	0
184	20230718	154400	44311098100	29600	29600	29600	29600	0
185	20230718	154300	44311098100	29600	29600	29600	29600	0
186	20230718	154200	44311098100	29600	29600	29600	29600	0
187	20230718	154100	44311098100	29600	29600	29600	29600	0
188	20230718	154000	44311098100	29600	29600	29600	29600	0
189	20230718	153900	44311098100	29600	29600	29600	29600	0
190	20230718	153800	44311098100	29600	29600	29600	29600	0
191	20230718	153700	44311098100	29600	29600	29600	29600	0
192	20230718	153600	44311098100	29600	29600	29600	29600	0
193	20230718	153500	44311098100	29600	29600	29600	29600	0
194	20230718	153400	44311098100	29600	29600	29600	29600	0
195	20230718	153300	44311098100	29600	29600	29600	29600	0
196	20230718	153200	44311098100	29600	29600	29600	29600	0
197	20230718	153100	44311098100	29600	29600	29600	29600	0
198	20230718	153000	44311098100	29600	29600	29600	29600	2656
199	20230718	152900	44232480500	29650	29650	29650	29650	0
200	20230718	152800	44232480500	29650	29650	29650	29650	0
201	20230718	152700	44232480500	29650	29650	29650	29650	0
202	20230718	152600	44232480500	29650	29650	29650	29650	0
203	20230718	152500	44232480500	29650	29650	29650	29650	0
204	20230718	152400	44232480500	29650	29650	29650	29650	0
205	20230718	152300	44232480500	29650	29650	29650	29650	0
206	20230718	152200	44232480500	29650	29650	29650	29650	0
207	20230718	152100	44232480500	29650	29650	29650	29650	0
208	20230718	152000	44232480500	29650	29650	29650	29650	0
209	20230718	151900	44232480500	29650	29550	29650	29500	772
210	20230718	151800	44209636650	29550	29500	29550	29500	1210
211	20230718	151700	44173931150	29550	29550	29550	29550	72
212	20230718	151600	44171803550	29550	29500	29550	29500	99
213	20230718	151500	44168878700	29600	29600	29600	29500	81
214	20230718	151400	44166482100	29500	29500	29500	29500	115
215	20230718	151300	44163089600	29550	29550	29550	29550	1321
216	20230718	151200	44124054050	29550	29550	29550	29550	0
217	20230718	151100	44124054050	29550	29550	29550	29550	1461
218	20230718	151000	44080881500	29550	29550	29550	29550	29
219	20230718	150900	44080024550	29550	29600	29600	29550	60
220	20230718	150800	44078249050	29600	29600	29600	29600	20
221	20230718	150700	44077657050	29600	29600	29600	29600	26
222	20230718	150600	44076887450	29600	29650	29650	29600	1519
223	20230718	150500	44031920250	29650	29650	29650	29650	1
224	20230718	150400	44031890600	29650	29600	29650	29600	3
225	20230718	150300	44031801750	29600	29650	29650	29600	15
226	20230718	150200	44031357650	29600	29600	29600	29600	10
227	20230718	150100	44031061650	29650	29650	29650	29650	12
228	20230718	150000	44030705850	29600	29600	29600	29600	0
229	20230718	145900	44030705850	29600	29600	29600	29600	9
230	20230718	145800	44030439450	29700	29700	29700	29700	0
231	20230718	145700	44030439450	29700	29700	29700	29700	0
232	20230718	145600	44030439450	29700	29700	29700	29700	1320
233	20230718	145500	43991235450	29700	29700	29700	29650	98
234	20230718	145400	43988325900	29700	29700	29700	29700	69
235	20230718	145300	43986276600	29700	29650	29700	29650	175
236	20230718	145200	43981086500	29650	29700	29700	29650	653
237	20230718	145100	43961722400	29650	29650	29700	29600	11505
238	20230718	145000	43620774150	29650	29600	29750	29600	11844
239	20230718	144900	43269456800	29600	29600	29600	29600	6761
240	20230718	144800	43069331200	29500	29550	29550	29500	4627
241	20230718	144700	42932644150	29600	29600	29600	29600	6252
242	20230718	144600	42747584950	29600	29600	29600	29550	792
243	20230718	144500	42724142200	29600	29600	29600	29600	431
244	20230718	144400	42711384600	29550	29550	29550	29550	0
245	20230718	144300	42711384600	29550	29550	29550	29550	0
246	20230718	144200	42711384600	29550	29550	29550	29550	0
247	20230718	144100	42711384600	29550	29600	29600	29550	6
248	20230718	144000	42711207050	29600	29600	29600	29600	21
249	20230718	143900	42710585450	29600	29600	29600	29600	42
250	20230718	143800	42709342250	29600	29600	29600	29600	65
251	20230718	143700	42707418250	29600	29600	29600	29550	47
252	20230718	143600	42706027450	29600	29600	29600	29600	168
253	20230718	143500	42701054650	29600	29600	29600	29550	75
254	20230718	143400	42698834700	29600	29600	29600	29600	40
255	20230718	143300	42697650700	29600	29600	29600	29600	81
256	20230718	143200	42695253100	29550	29600	29600	29550	3
257	20230718	143100	42695164350	29600	29600	29600	29600	10
258	20230718	143000	42694868350	29600	29600	29600	29600	122
259	20230718	142900	42691257150	29600	29600	29600	29600	35
260	20230718	142800	42690221150	29550	29550	29550	29550	100
261	20230718	142700	42687266150	29600	29600	29600	29600	113
262	20230718	142600	42683921350	29600	29600	29600	29600	102
263	20230718	142500	42680902150	29600	29600	29600	29600	117
264	20230718	142400	42677438950	29600	29600	29600	29600	62
265	20230718	142300	42675603750	29600	29600	29600	29600	173
266	20230718	142200	42670482950	29550	29650	29650	29550	6070
267	20230718	142100	42490815600	29650	29650	29700	29650	835
268	20230718	142000	42466057450	29650	29650	29650	29650	75
269	20230718	141900	42463833700	29650	29650	29650	29650	55
270	20230718	141800	42462202950	29650	29650	29650	29650	103
271	20230718	141700	42459149000	29650	29650	29650	29600	404
272	20230718	141600	42447175400	29650	29650	29650	29650	321
273	20230718	141500	42437657750	29650	29650	29650	29650	40
274	20230718	141400	42436471750	29650	29650	29650	29650	73
275	20230718	141300	42434307300	29650	29600	29650	29600	54
276	20230718	141200	42432706300	29650	29650	29650	29650	0
277	20230718	141100	42432706300	29650	29650	29650	29650	43
278	20230718	141000	42431431350	29650	29600	29650	29600	363
279	20230718	140900	42420683400	29650	29500	29650	29500	5
280	20230718	140800	42420535450	29650	29650	29650	29650	374
281	20230718	140700	42409446350	29650	29550	29650	29550	1282
282	20230718	140600	42371435150	29650	29600	29650	29600	154
283	20230718	140500	42366874850	29600	29600	29600	29600	877
284	20230718	140400	42340915650	29600	29600	29600	29550	2083
285	20230718	140300	42279260900	29600	29550	29600	29550	81
286	20230718	140200	42276863500	29600	29600	29600	29550	563
287	20230718	140100	42260221450	29600	29600	29600	29600	122
288	20230718	140000	42256610250	29550	29450	29550	29450	5034
289	20230718	135900	42108039650	29450	29450	29450	29450	2187
290	20230718	135800	42043632500	29500	29450	29500	29450	1701
291	20230718	135700	41993502250	29450	29400	29450	29350	3008
292	20230718	135600	41905009450	29400	29500	29550	29400	6437
293	20230718	135500	41715518300	29500	29500	29500	29450	1379
294	20230718	135400	41674838000	29500	29500	29550	29450	2494
295	20230718	135300	41601262800	29500	29450	29500	29450	3874
296	20230718	135200	41487070600	29450	29450	29450	29450	79
297	20230718	135100	41484744050	29450	29450	29450	29400	890
298	20230718	135000	41458535300	29400	29400	29400	29400	2446
299	20230718	134900	41386622900	29400	29350	29400	29350	1467
300	20230718	134800	41343555200	29300	29350	29350	29300	66
301	20230718	134700	41341618150	29350	29300	29350	29300	179
302	20230718	134600	41336364550	29350	29350	29350	29350	5
303	20230718	134500	41336217800	29350	29350	29350	29350	0
304	20230718	134400	41336217800	29350	29350	29350	29350	385
305	20230718	134300	41324918050	29300	29400	29400	29300	1917
306	20230718	134200	41268658650	29400	29400	29400	29400	794
307	20230718	134100	41245315050	29550	29550	29550	29550	17
308	20230718	134000	41244812700	29550	29550	29550	29550	7
309	20230718	133900	41244605850	29550	29500	29550	29500	299
310	20230718	133800	41235785300	29550	29500	29550	29500	44
311	20230718	133700	41234485150	29550	29550	29550	29550	334
312	20230718	133600	41224615450	29550	29400	29550	29400	50
313	20230718	133500	41223142450	29500	29550	29550	29500	261
314	20230718	133400	41215429950	29350	29550	29550	29350	19148
315	20230718	133300	40651389300	29500	29600	29600	29500	976
316	20230718	133200	40622553700	29600	29550	29600	29550	5183
317	20230718	133100	40469394600	29550	29500	29550	29500	16811
318	20230718	133000	39973179550	29500	29500	29650	29500	5101
319	20230718	132900	39822441950	29650	29450	29650	29400	21460
320	20230718	132800	39188322400	29450	29500	29550	29450	19338
321	20230718	132700	38618076950	29450	29450	29550	29400	16930
322	20230718	132600	38118696450	29450	29450	29450	29450	109
323	20230718	132500	38115486400	29450	29450	29450	29450	13
324	20230718	132400	38115103550	29450	29400	29450	29400	112
325	20230718	132300	38111805250	29500	29500	29500	29450	20
326	20230718	132200	38111215400	29500	29500	29500	29500	12
327	20230718	132100	38110861400	29500	29500	29500	29500	18
328	20230718	132000	38110330400	29500	29500	29500	29500	8
329	20230718	131900	38110094400	29500	29500	29500	29500	0
330	20230718	131800	38110094400	29500	29500	29500	29500	2
331	20230718	131700	38110035400	29400	29400	29400	29400	0
332	20230718	131600	38110035400	29400	29400	29400	29400	1
333	20230718	131500	38110006000	29500	29500	29500	29500	1
334	20230718	131400	38109976500	29500	29500	29500	29500	1
335	20230718	131300	38109947000	29450	29450	29450	29450	0
336	20230718	131200	38109947000	29450	29450	29450	29450	0
337	20230718	131100	38109947000	29450	29450	29450	29450	2
338	20230718	131000	38109888100	29400	29450	29450	29400	5
339	20230718	130900	38109741050	29500	29500	29500	29500	4
340	20230718	130800	38109623050	29500	29500	29500	29500	288
341	20230718	130700	38101127050	29500	29500	29500	29500	0
342	20230718	130600	38101127050	29500	29500	29500	29500	5
343	20230718	130500	38100979550	29500	29500	29500	29500	0
344	20230718	130400	38100979550	29500	29500	29500	29500	0
345	20230718	130300	38100979550	29500	29500	29500	29500	1
346	20230718	130200	38100950050	29450	29500	29500	29450	105
347	20230718	130100	38097855300	29450	29450	29450	29450	0
348	20230718	130000	38097855300	29450	29450	29450	29450	1
349	20230718	125900	38097825850	29500	29500	29500	29500	0
350	20230718	125800	38097825850	29500	29500	29500	29500	0
351	20230718	125700	38097825850	29500	29500	29500	29500	0
352	20230718	125600	38097825850	29500	29500	29500	29500	0
353	20230718	125500	38097825850	29500	29450	29500	29450	3
354	20230718	125400	38097737450	29500	29500	29500	29500	23
355	20230718	125300	38097058950	29450	29450	29450	29450	23
356	20230718	125200	38096381600	29450	29500	29500	29450	6
357	20230718	125100	38096204850	29450	29450	29450	29450	11
358	20230718	125000	38095880900	29450	29450	29450	29450	1
359	20230718	124900	38095851450	29500	29450	29500	29400	4282
360	20230718	124800	37969877400	29550	29550	29550	29550	0
361	20230718	124700	37969877400	29550	29550	29550	29550	0
362	20230718	124600	37969877400	29550	29550	29550	29550	20
363	20230718	124500	37969286400	29500	29500	29500	29500	348
364	20230718	124400	37959020400	29600	29550	29600	29500	2310
365	20230718	124300	37890847100	29600	29600	29600	29550	1603
366	20230718	124200	37843473300	29550	29550	29550	29550	200
367	20230718	124100	37837563300	29600	29550	29600	29550	53
368	20230718	124000	37835997000	29600	29600	29600	29550	505
369	20230718	123900	37821074100	29600	29550	29600	29500	504
370	20230718	123800	37806184700	29600	29600	29600	29550	63
371	20230718	123700	37804321600	29600	29550	29600	29550	123
372	20230718	123600	37800685850	29600	29600	29600	29600	6
373	20230718	123500	37800508250	29600	29600	29600	29600	17
374	20230718	123400	37800005050	29600	29600	29600	29550	243
375	20230718	123300	37792821050	29550	29600	29600	29550	519
376	20230718	123200	37777483950	29600	29550	29600	29550	209
377	20230718	123100	37771304500	29600	29600	29600	29550	249
378	20230718	123000	37763936200	29600	29600	29600	29600	11
379	20230718	122900	37763610600	29600	29600	29600	29600	47
380	20230718	122800	37762219400	29600	29600	29600	29600	67
381	20230718	122700	37760236200	29550	29600	29600	29550	15
382	20230718	122600	37759792550	29600	29550	29600	29500	1598
383	20230718	122500	37712582350	29500	29550	29550	29500	107
384	20230718	122400	37709422200	29550	29550	29550	29500	151
385	20230718	122300	37704961500	29550	29550	29550	29550	119
386	20230718	122200	37701445050	29550	29550	29550	29550	116
387	20230718	122100	37698017250	29550	29550	29550	29550	139
388	20230718	122000	37693909800	29550	29550	29550	29500	592
389	20230718	121900	37676434200	29550	29550	29550	29500	180
390	20230718	121800	37671120200	29500	29550	29550	29500	454
391	20230718	121700	37657721500	29550	29500	29550	29500	1881
392	20230718	121600	37602228550	29500	29500	29500	29450	64
393	20230718	121500	37600340700	29500	29500	29500	29450	101
394	20230718	121400	37597363350	29500	29500	29500	29500	24
395	20230718	121300	37596655350	29500	29450	29500	29450	50
396	20230718	121200	37595180550	29450	29500	29500	29450	97
397	20230718	121100	37592321000	29500	29500	29500	29500	82
398	20230718	121000	37589902000	29500	29500	29500	29500	84
399	20230718	120900	37587424000	29500	29500	29500	29500	192
400	20230718	120800	37581760000	29450	29450	29450	29450	277
401	20230718	120700	37573602350	29450	29450	29450	29450	10
402	20230718	120600	37573307850	29500	29500	29500	29450	187
403	20230718	120500	37567794000	29500	29500	29500	29500	23
404	20230718	120400	37567115500	29500	29500	29500	29500	1
405	20230718	120300	37567086000	29450	29450	29450	29450	24
406	20230718	120200	37566379200	29450	29450	29450	29450	36
407	20230718	120100	37565319000	29450	29450	29450	29450	37
408	20230718	120000	37564229350	29450	29450	29450	29450	67
409	20230718	115900	37562256200	29500	29450	29500	29450	349
410	20230718	115800	37551976150	29450	29400	29450	29400	2
411	20230718	115700	37551917300	29350	29350	29350	29350	500
412	20230718	115600	37537242300	29350	29350	29350	29350	394
413	20230718	115500	37525678400	29350	29400	29400	29350	36
414	20230718	115400	37524621750	29450	29350	29450	29350	230
415	20230718	115300	37517870100	29450	29450	29450	29450	0
416	20230718	115200	37517870100	29450	29450	29450	29450	1
417	20230718	115100	37517840650	29400	29400	29400	29400	0
418	20230718	115000	37517840650	29400	29400	29400	29400	1
419	20230718	114900	37517811250	29450	29450	29450	29450	2
420	20230718	114800	37517752350	29350	29350	29350	29350	53
421	20230718	114700	37516196800	29450	29450	29450	29450	0
422	20230718	114600	37516196800	29450	29450	29450	29450	11
423	20230718	114500	37515872850	29450	29400	29450	29300	2702
424	20230718	114400	37436568950	29500	29500	29500	29350	2724
425	20230718	114300	37356618950	29350	29500	29500	29350	2
426	20230718	114200	37356560100	29500	29500	29500	29350	5434
427	20230718	114100	37196796550	29400	29450	29500	29400	3179
428	20230718	114000	37103174150	29450	29500	29550	29450	5230
429	20230718	113900	36948887650	29550	29550	29650	29500	17073
430	20230718	113800	36444056450	29600	29550	29600	29500	34122
431	20230718	113700	35434867700	29550	29500	29600	29450	25976
432	20230718	113600	34667050650	29650	29650	29650	29500	23959
433	20230718	113500	33958379100	29600	29300	29600	29300	18426
434	20230718	113400	33415466400	29300	29200	29300	29100	22872
435	20230718	113300	32747475950	29250	29250	29250	29250	5367
436	20230718	113200	32590491200	29250	29250	29250	29250	123
437	20230718	113100	32586893450	29300	29300	29350	29300	326
438	20230718	113000	32577327150	29350	29300	29400	29250	6051
439	20230718	112900	32400033100	29400	29300	29400	29300	3342
440	20230718	112800	32302112350	29300	29300	29350	29300	3103
441	20230718	112700	32211178250	29300	29400	29400	29300	8711
442	20230718	112600	31955731750	29400	29300	29400	29300	2493
443	20230718	112500	31882441050	29300	29400	29400	29300	3991
444	20230718	112400	31765252750	29400	29400	29400	29300	8857
445	20230718	112300	31505261750	29400	29400	29400	29400	174
446	20230718	112200	31500146150	29400	29400	29400	29400	0
447	20230718	112100	31500146150	29400	29400	29400	29400	1996
448	20230718	112000	31441463750	29400	29400	29400	29400	0
449	20230718	111900	31441463750	29400	29450	29450	29400	41
450	20230718	111800	31440256850	29450	29450	29450	29450	7
451	20230718	111700	31440050700	29450	29450	29450	29450	0
452	20230718	111600	31440050700	29450	29450	29450	29450	38
453	20230718	111500	31438931600	29450	29450	29450	29450	0
454	20230718	111400	31438931600	29450	29450	29450	29450	9
455	20230718	111300	31438666550	29500	29500	29500	29500	0
456	20230718	111200	31438666550	29500	29500	29500	29500	20
457	20230718	111100	31438076550	29450	29450	29450	29450	8
458	20230718	111000	31437840950	29450	29450	29450	29450	41
459	20230718	110900	31436633500	29450	29450	29450	29450	579
460	20230718	110800	31419581950	29500	29500	29500	29500	0
461	20230718	110700	31419581950	29500	29500	29500	29500	3
462	20230718	110600	31419493450	29500	29500	29500	29500	1
463	20230718	110500	31419463950	29500	29550	29550	29500	1285
464	20230718	110400	31381553900	29550	29500	29550	29500	62
465	20230718	110300	31379722350	29500	29500	29500	29500	0
466	20230718	110200	31379722350	29500	29500	29500	29500	23
467	20230718	110100	31379043850	29500	29500	29500	29500	0
468	20230718	110000	31379043850	29500	29550	29550	29500	7
469	20230718	105900	31378837250	29500	29500	29500	29500	5
470	20230718	105800	31378689750	29550	29550	29550	29550	3
471	20230718	105700	31378601100	29550	29550	29550	29550	0
472	20230718	105600	31378601100	29550	29550	29550	29550	10
473	20230718	105500	31378305600	29550	29650	29650	29550	67
474	20230718	105400	31376322150	29650	29500	29650	29500	1150
475	20230718	105300	31342329800	29500	29550	29650	29500	7828
476	20230718	105200	31111072050	29650	29550	29650	29500	15367
477	20230718	105100	30656916500	29550	29500	29550	29500	557
478	20230718	105000	30640482850	29600	29450	29650	29400	25188
479	20230718	104900	29895724250	29450	29550	29550	29450	5483
480	20230718	104800	29734010250	29550	29550	29650	29550	18389
481	20230718	104700	29189997000	29550	29550	29600	29450	22297
482	20230718	104600	28531914250	29550	29600	29650	29500	31499
483	20230718	104500	27600693300	29600	29550	29650	29550	23953
484	20230718	104400	26891778600	29550	29600	29600	29550	22810
485	20230718	104300	26217196800	29600	29600	29650	29500	23618
486	20230718	104200	25518474900	29600	29550	29650	29550	16850
487	20230718	104100	25019894250	29550	29550	29550	29450	2152
488	20230718	104000	24956402400	29500	29500	29500	29500	48
489	20230718	103900	24954986400	29450	29550	29550	29450	5419
490	20230718	103800	24795047550	29600	29600	29600	29600	16
491	20230718	103700	24794573950	29600	29600	29650	29600	5479
492	20230718	103600	24632394300	29600	29600	29600	29600	885
493	20230718	103500	24606198300	29650	29600	29650	29600	7673
494	20230718	103400	24379034700	29600	29600	29650	29600	9487
495	20230718	103300	24098045450	29600	29500	29600	29500	21836
496	20230718	103200	23452837650	29650	29550	29650	29550	19220
497	20230718	103100	22883922250	29550	29550	29600	29500	8214
498	20230718	103000	22641257050	29550	29550	29650	29500	12761
499	20230718	102900	22263901300	29550	29550	29650	29550	30526
500	20230718	102800	21361444900	29600	29600	29650	29550	27203
501	20230718	102700	20556122450	29550	29550	29600	29550	5769
502	20230718	102600	20385637850	29550	29500	29550	29500	386
503	20230718	102500	20374231750	29500	29500	29500	29500	0
504	20230718	102400	20374231750	29500	29500	29500	29450	17048
505	20230718	102300	19871669750	29500	29450	29500	29450	315
506	20230718	102200	19862382600	29500	29500	29500	29450	387
507	20230718	102100	19850968350	29500	29450	29500	29450	347
508	20230718	102000	19840735100	29500	29500	29500	29450	1339
509	20230718	101900	19801237650	29500	29500	29500	29450	291
510	20230718	101800	19792654400	29500	29600	29600	29500	3941
511	20230718	101700	19676265900	29650	29650	29700	29650	6470
512	20230718	101600	19484426300	29600	29550	29600	29550	8286
513	20230718	101500	19239331850	29550	29550	29600	29550	1806
514	20230718	101400	19185924750	29500	29550	29550	29500	4233
515	20230718	101300	19060962850	29600	29550	29700	29550	22581
516	20230718	101200	18392567600	29550	29550	29550	29550	1811
517	20230718	101100	18339052550	29500	29500	29500	29500	3577
518	20230718	101000	18233531050	29500	29400	29500	29400	7123
519	20230718	100900	18023794650	29350	29400	29400	29350	6338
520	20230718	100800	17837713350	29350	29400	29400	29350	1279
521	20230718	100700	17800114500	29350	29350	29350	29350	3090
522	20230718	100600	17709423000	29400	29300	29400	29300	3225
523	20230718	100500	17614741150	29300	29400	29450	29300	22405
524	20230718	100400	16957248400	29450	29600	29600	29450	14138
525	20230718	100300	16540152400	29550	29500	29600	29500	8716
526	20230718	100200	16282421600	29500	29500	29500	29450	3383
527	20230718	100100	16182623150	29500	29450	29500	29400	3829
528	20230718	100000	16069821100	29450	29550	29550	29400	22663
529	20230718	095900	15402705200	29550	29550	29650	29550	17606
530	20230718	095800	14881747600	29550	29550	29550	29550	620
531	20230718	095700	14863426600	29550	29500	29550	29500	4928
532	20230718	095600	14718048900	29500	29500	29500	29450	3406
533	20230718	095500	14617673900	29500	29500	29500	29450	2026
534	20230718	095400	14557950250	29450	29550	29650	29450	21310
535	20230718	095300	13928056900	29550	29550	29550	29500	2751
536	20230718	095200	13846789850	29550	29450	29550	29400	7854
537	20230718	095100	13615223850	29450	29500	29500	29450	5156
538	20230718	095000	13463273000	29500	29500	29500	29450	2978
539	20230718	094900	13375507600	29500	29500	29500	29500	1072
540	20230718	094800	13343883600	29500	29500	29550	29500	6825
541	20230718	094700	13142537800	29450	29500	29550	29400	21601
542	20230718	094600	12506247550	29550	29550	29600	29550	13117
543	20230718	094500	12118297150	29550	29550	29550	29550	1768
544	20230718	094400	12066052750	29550	29500	29550	29500	1824
545	20230718	094300	12012236250	29550	29550	29550	29550	0
546	20230718	094200	12012236250	29550	29550	29550	29500	1052
547	20230718	094100	11981161250	29550	29450	29550	29450	3522
548	20230718	094000	11877275150	29500	29500	29500	29450	4446
549	20230718	093900	11746313400	29500	29600	29600	29500	4745
550	20230718	093800	11606187100	29600	29600	29600	29600	1173
551	20230718	093700	11571466300	29550	29600	29650	29550	3575
552	20230718	093600	11465579250	29650	29600	29650	29600	6013
553	20230718	093500	11287489750	29550	29450	29550	29450	2937
554	20230718	093400	11200701550	29550	29550	29550	29450	9016
555	20230718	093300	10934612850	29600	29600	29650	29550	34776
556	20230718	093200	9904346950	29600	29600	29650	29550	30339
557	20230718	093100	9005662000	29650	29600	29700	29600	24645
558	20230718	093000	8275286450	29600	29600	29650	29600	17239
559	20230718	092900	7764796550	29600	29600	29600	29550	22928
560	20230718	092800	7086489800	29600	29550	29650	29500	40519
561	20230718	092700	5887648050	29500	29450	29500	29450	8027
562	20230718	092600	5651052850	29450	29450	29450	29400	203
563	20230718	092500	5645077000	29400	29400	29400	29400	5400
564	20230718	092400	5486317000	29450	29450	29450	29400	440
565	20230718	092300	5473359050	29450	29450	29450	29400	3200
566	20230718	092200	5379119400	29500	29450	29500	29450	608
567	20230718	092100	5361205100	29450	29450	29500	29400	1297
568	20230718	092000	5323009550	29450	29550	29600	29450	9513
569	20230718	091900	5042402300	29600	29500	29650	29500	11565
570	20230718	091800	4700541800	29500	29500	29500	29450	1057
571	20230718	091700	4669380150	29500	29500	29500	29450	3343
572	20230718	091600	4570863200	29500	29500	29550	29450	3679
573	20230718	091500	4462404750	29550	29450	29550	29450	7555
574	20230718	091400	4239616050	29450	29400	29450	29350	3201
575	20230718	091300	4145487050	29400	29350	29400	29350	190
576	20230718	091200	4139901100	29400	29500	29500	29400	5912
577	20230718	091100	3965934100	29500	29600	29600	29500	7142
578	20230718	091000	3755068550	29600	29300	29600	29300	15462
579	20230718	090900	3298780000	29300	29350	29350	29250	4720
580	20230718	090800	3160513000	29350	29500	29500	29350	4869
581	20230718	090700	3017419000	29500	29600	29600	29450	6801
582	20230718	090600	2816751400	29600	29600	29650	29550	7085
583	20230718	090500	2607035750	29550	29200	29600	29200	17376
584	20230718	090400	2096141950	29200	29150	29200	29150	1927
585	20230718	090300	2039893050	29150	29150	29150	29150	2581
586	20230718	090200	1964656900	29150	29200	29200	29100	9071
587	20230718	090100	1700087750	29300	29350	29400	29200	7338
588	20230718	090000	1484633200	29350	29200	29400	29200	50820