KissMeData/018290/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185800	18945376270	9760	9760	9760	9760	25178
3	20230626	185700	18945376270	9760	9760	9760	9760	0
4	20230626	185600	18945376270	9760	9760	9760	9760	0
5	20230626	185500	18945376270	9760	9760	9760	9760	0
6	20230626	185400	18945376270	9760	9760	9760	9760	0
7	20230626	185300	18945376270	9760	9760	9760	9760	0
8	20230626	185200	18945376270	9760	9760	9760	9760	0
9	20230626	185100	18945376270	9760	9760	9760	9760	0
10	20230626	185000	18945376270	9760	9760	9760	9760	0
11	20230626	184900	18945376270	9760	9760	9760	9760	0
12	20230626	184800	18945376270	9760	9760	9760	9760	0
13	20230626	184700	18945376270	9760	9760	9760	9760	0
14	20230626	184600	18945376270	9760	9760	9760	9760	0
15	20230626	184500	18945376270	9760	9760	9760	9760	0
16	20230626	184400	18945376270	9760	9760	9760	9760	0
17	20230626	184300	18945376270	9760	9760	9760	9760	0
18	20230626	184200	18945376270	9760	9760	9760	9760	0
19	20230626	184100	18945376270	9760	9760	9760	9760	0
20	20230626	184000	18945376270	9760	9760	9760	9760	0
21	20230626	183900	18945376270	9760	9760	9760	9760	0
22	20230626	183800	18945376270	9760	9760	9760	9760	0
23	20230626	183700	18945376270	9760	9760	9760	9760	0
24	20230626	183600	18945376270	9760	9760	9760	9760	0
25	20230626	183500	18945376270	9760	9760	9760	9760	0
26	20230626	183400	18945376270	9760	9760	9760	9760	0
27	20230626	183300	18945376270	9760	9760	9760	9760	0
28	20230626	183200	18945376270	9760	9760	9760	9760	0
29	20230626	183100	18945376270	9760	9760	9760	9760	0
30	20230626	183000	18945376270	9760	9760	9760	9760	0
31	20230626	182900	18945376270	9760	9760	9760	9760	0
32	20230626	182800	18945376270	9760	9760	9760	9760	25178
33	20230626	182700	18945376270	9760	9760	9760	9760	0
34	20230626	182600	18945376270	9760	9760	9760	9760	0
35	20230626	182500	18945376270	9760	9760	9760	9760	0
36	20230626	182400	18945376270	9760	9760	9760	9760	0
37	20230626	182300	18945376270	9760	9760	9760	9760	0
38	20230626	182200	18945376270	9760	9760	9760	9760	0
39	20230626	182100	18945376270	9760	9760	9760	9760	0
40	20230626	182000	18945376270	9760	9760	9760	9760	0
41	20230626	181900	18945376270	9760	9760	9760	9760	0
42	20230626	181800	18945376270	9760	9760	9760	9760	0
43	20230626	181700	18945376270	9760	9760	9760	9760	0
44	20230626	181600	18945376270	9760	9760	9760	9760	0
45	20230626	181500	18945376270	9760	9760	9760	9760	0
46	20230626	181400	18945376270	9760	9760	9760	9760	0
47	20230626	181300	18945376270	9760	9760	9760	9760	0
48	20230626	181200	18945376270	9760	9760	9760	9760	0
49	20230626	181100	18945376270	9760	9760	9760	9760	0
50	20230626	181000	18945376270	9760	9760	9760	9760	0
51	20230626	180900	18945376270	9760	9760	9760	9760	0
52	20230626	180800	18945376270	9760	9760	9760	9760	0
53	20230626	180700	18945376270	9760	9760	9760	9760	0
54	20230626	180600	18945376270	9760	9760	9760	9760	0
55	20230626	180500	18945376270	9760	9760	9760	9760	0
56	20230626	180400	18945376270	9760	9760	9760	9760	0
57	20230626	180300	18945376270	9760	9760	9760	9760	0
58	20230626	180200	18945376270	9760	9760	9760	9760	0
59	20230626	180100	18945376270	9760	9760	9760	9760	0
60	20230626	180000	18945376270	9760	9760	9760	9760	0
61	20230626	175900	18945376270	9760	9760	9760	9760	0
62	20230626	175800	18945376270	9760	9760	9760	9760	25178
63	20230626	175700	18945376270	9760	9760	9760	9760	0
64	20230626	175600	18945376270	9760	9760	9760	9760	0
65	20230626	175500	18945376270	9760	9760	9760	9760	0
66	20230626	175400	18945376270	9760	9760	9760	9760	0
67	20230626	175300	18945376270	9760	9760	9760	9760	0
68	20230626	175200	18945376270	9760	9760	9760	9760	0
69	20230626	175100	18945376270	9760	9760	9760	9760	0
70	20230626	175000	18945376270	9760	9760	9760	9760	0
71	20230626	174900	18945376270	9760	9760	9760	9760	0
72	20230626	174800	18945376270	9760	9760	9760	9760	0
73	20230626	174700	18945376270	9760	9760	9760	9760	0
74	20230626	174600	18945376270	9760	9760	9760	9760	0
75	20230626	174500	18945376270	9760	9760	9760	9760	0
76	20230626	174400	18945376270	9760	9760	9760	9760	0
77	20230626	174300	18945376270	9760	9760	9760	9760	0
78	20230626	174200	18945376270	9760	9760	9760	9760	0
79	20230626	174100	18945376270	9760	9760	9760	9760	0
80	20230626	174000	18945376270	9760	9760	9760	9760	0
81	20230626	173900	18945376270	9760	9760	9760	9760	0
82	20230626	173800	18945376270	9760	9760	9760	9760	0
83	20230626	173700	18945376270	9760	9760	9760	9760	0
84	20230626	173600	18945376270	9760	9760	9760	9760	0
85	20230626	173500	18945376270	9760	9760	9760	9760	0
86	20230626	173400	18945376270	9760	9760	9760	9760	0
87	20230626	173300	18945376270	9760	9760	9760	9760	0
88	20230626	173200	18945376270	9760	9760	9760	9760	0
89	20230626	173100	18945376270	9760	9760	9760	9760	0
90	20230626	173000	18945376270	9760	9760	9760	9760	0
91	20230626	172900	18945376270	9760	9760	9760	9760	0
92	20230626	172800	18945376270	9760	9760	9760	9760	25178
93	20230626	172700	18945376270	9760	9760	9760	9760	0
94	20230626	172600	18945376270	9760	9760	9760	9760	0
95	20230626	172500	18945376270	9760	9760	9760	9760	0
96	20230626	172400	18945376270	9760	9760	9760	9760	0
97	20230626	172300	18945376270	9760	9760	9760	9760	0
98	20230626	172200	18945376270	9760	9760	9760	9760	0
99	20230626	172100	18945376270	9760	9760	9760	9760	0
100	20230626	172000	18945376270	9760	9760	9760	9760	0
101	20230626	171900	18945376270	9760	9760	9760	9760	0
102	20230626	171800	18945376270	9760	9760	9760	9760	0
103	20230626	171700	18945376270	9760	9760	9760	9760	0
104	20230626	171600	18945376270	9760	9760	9760	9760	0
105	20230626	171500	18945376270	9760	9760	9760	9760	0
106	20230626	171400	18945376270	9760	9760	9760	9760	0
107	20230626	171300	18945376270	9760	9760	9760	9760	0
108	20230626	171200	18945376270	9760	9760	9760	9760	0
109	20230626	171100	18945376270	9760	9760	9760	9760	0
110	20230626	171000	18945376270	9760	9760	9760	9760	0
111	20230626	170900	18945376270	9760	9760	9760	9760	0
112	20230626	170800	18945376270	9760	9760	9760	9760	0
113	20230626	170700	18945376270	9760	9760	9760	9760	0
114	20230626	170600	18945376270	9760	9760	9760	9760	0
115	20230626	170500	18945376270	9760	9760	9760	9760	0
116	20230626	170400	18945376270	9760	9760	9760	9760	0
117	20230626	170300	18945376270	9760	9760	9760	9760	0
118	20230626	170200	18945376270	9760	9760	9760	9760	0
119	20230626	170100	18945376270	9760	9760	9760	9760	0
120	20230626	170000	18945376270	9760	9760	9760	9760	0
121	20230626	165900	18945376270	9760	9760	9760	9760	0
122	20230626	165800	18945376270	9760	9760	9760	9760	25178
123	20230626	165700	18945376270	9760	9760	9760	9760	0
124	20230626	165600	18945376270	9760	9760	9760	9760	0
125	20230626	165500	18945376270	9760	9760	9760	9760	0
126	20230626	165400	18945376270	9760	9760	9760	9760	0
127	20230626	165300	18945376270	9760	9760	9760	9760	0
128	20230626	165200	18945376270	9760	9760	9760	9760	0
129	20230626	165100	18945376270	9760	9760	9760	9760	0
130	20230626	165000	18945376270	9760	9760	9760	9760	0
131	20230626	164900	18945376270	9760	9760	9760	9760	0
132	20230626	164800	18945376270	9760	9760	9760	9760	0
133	20230626	164700	18945376270	9760	9760	9760	9760	0
134	20230626	164600	18945376270	9760	9760	9760	9760	0
135	20230626	164500	18945376270	9760	9760	9760	9760	0
136	20230626	164400	18945376270	9760	9760	9760	9760	0
137	20230626	164300	18945376270	9760	9760	9760	9760	0
138	20230626	164200	18945376270	9760	9760	9760	9760	0
139	20230626	164100	18945376270	9760	9760	9760	9760	0
140	20230626	164000	18945376270	9760	9760	9760	9760	0
141	20230626	163900	18945376270	9760	9760	9760	9760	0
142	20230626	163800	18945376270	9760	9760	9760	9760	0
143	20230626	163700	18945376270	9760	9760	9760	9760	0
144	20230626	163600	18945376270	9760	9760	9760	9760	0
145	20230626	163500	18945376270	9760	9760	9760	9760	0
146	20230626	163400	18945376270	9760	9760	9760	9760	0
147	20230626	163300	18945376270	9760	9760	9760	9760	0
148	20230626	163200	18945376270	9760	9760	9760	9760	0
149	20230626	163100	18945376270	9760	9760	9760	9760	0
150	20230626	163000	18945376270	9760	9760	9760	9760	0
151	20230626	162900	18945376270	9760	9760	9760	9760	0
152	20230626	162800	18945376270	9760	9760	9760	9760	25178
153	20230626	162700	18945376270	9760	9760	9760	9760	0
154	20230626	162600	18945376270	9760	9760	9760	9760	0
155	20230626	162500	18945376270	9760	9760	9760	9760	0
156	20230626	162400	18945376270	9760	9760	9760	9760	0
157	20230626	162300	18945376270	9760	9760	9760	9760	0
158	20230626	162200	18945376270	9760	9760	9760	9760	0
159	20230626	162100	18945376270	9760	9760	9760	9760	0
160	20230626	162000	18945376270	9760	9760	9760	9760	0
161	20230626	161900	18945376270	9760	9760	9760	9760	0
162	20230626	161800	18945376270	9760	9760	9760	9760	0
163	20230626	161700	18945376270	9760	9760	9760	9760	0
164	20230626	161600	18945376270	9760	9760	9760	9760	0
165	20230626	161500	18945376270	9760	9760	9760	9760	0
166	20230626	161400	18945376270	9760	9760	9760	9760	0
167	20230626	161300	18945376270	9760	9760	9760	9760	0
168	20230626	161200	18945376270	9760	9760	9760	9760	0
169	20230626	161100	18945376270	9760	9760	9760	9760	0
170	20230626	161000	18945376270	9760	9760	9760	9760	0
171	20230626	160900	18945376270	9760	9760	9760	9760	0
172	20230626	160800	18945376270	9760	9760	9760	9760	0
173	20230626	160700	18945376270	9760	9760	9760	9760	0
174	20230626	160600	18945376270	9760	9760	9760	9760	0
175	20230626	160500	18945376270	9760	9760	9760	9760	0
176	20230626	160400	18945376270	9760	9760	9760	9760	0
177	20230626	160300	18945376270	9760	9760	9760	9760	0
178	20230626	160200	18945376270	9760	9760	9760	9760	0
179	20230626	160100	18945376270	9760	9760	9760	9760	0
180	20230626	160000	18945376270	9760	9760	9760	9760	0
181	20230626	155900	18945376270	9760	9760	9760	9760	0
182	20230626	155800	18945376270	9760	9760	9760	9760	25178
183	20230626	155700	18945376270	9760	9760	9760	9760	0
184	20230626	155600	18945376270	9760	9760	9760	9760	0
185	20230626	155500	18945376270	9760	9760	9760	9760	0
186	20230626	155400	18945376270	9760	9760	9760	9760	0
187	20230626	155300	18945376270	9760	9760	9760	9760	0
188	20230626	155200	18945376270	9760	9760	9760	9760	0
189	20230626	155100	18945376270	9760	9760	9760	9760	0
190	20230626	155000	18945376270	9760	9760	9760	9760	0
191	20230626	154900	18945376270	9760	9760	9760	9760	0
192	20230626	154800	18945376270	9760	9760	9760	9760	0
193	20230626	154700	18945376270	9760	9760	9760	9760	0
194	20230626	154600	18945376270	9760	9760	9760	9760	0
195	20230626	154500	18945376270	9760	9760	9760	9760	0
196	20230626	154400	18945376270	9760	9760	9760	9760	0
197	20230626	154300	18945376270	9760	9760	9760	9760	0
198	20230626	154200	18945376270	9760	9760	9760	9760	0
199	20230626	154100	18945376270	9760	9760	9760	9760	0
200	20230626	154000	18945376270	9760	9760	9760	9760	0
201	20230626	153900	18945376270	9760	9760	9760	9760	0
202	20230626	153800	18945376270	9760	9760	9760	9760	0
203	20230626	153700	18945376270	9760	9760	9760	9760	0
204	20230626	153600	18945376270	9760	9760	9760	9760	0
205	20230626	153500	18945376270	9760	9760	9760	9760	0
206	20230626	153400	18945376270	9760	9760	9760	9760	0
207	20230626	153300	18945376270	9760	9760	9760	9760	0
208	20230626	153200	18945376270	9760	9760	9760	9760	0
209	20230626	153100	18945376270	9760	9760	9760	9760	0
210	20230626	153000	18945376270	9760	9760	9760	9760	25178
211	20230626	152900	18699638990	9750	9750	9750	9750	0
212	20230626	152800	18699638990	9750	9750	9750	9750	0
213	20230626	152700	18699638990	9750	9750	9750	9750	0
214	20230626	152600	18699638990	9750	9750	9750	9750	0
215	20230626	152500	18699638990	9750	9750	9750	9750	0
216	20230626	152400	18699638990	9750	9750	9750	9750	0
217	20230626	152300	18699638990	9750	9750	9750	9750	0
218	20230626	152200	18699638990	9750	9750	9750	9750	0
219	20230626	152100	18699638990	9750	9750	9750	9750	0
220	20230626	152000	18699638990	9750	9750	9750	9750	0
221	20230626	151900	18699638990	9750	9740	9750	9700	913
222	20230626	151800	18690753200	9750	9740	9770	9740	5956
223	20230626	151700	18632632940	9750	9730	9750	9720	3427
224	20230626	151600	18599267800	9730	9690	9730	9690	4410
225	20230626	151500	18556427600	9680	9660	9680	9660	2135
226	20230626	151400	18535784300	9670	9650	9680	9650	350
227	20230626	151300	18532399030	9650	9660	9670	9650	741
228	20230626	151200	18525245370	9660	9680	9680	9650	443
229	20230626	151100	18520970350	9680	9640	9680	9640	1237
230	20230626	151000	18509022200	9650	9650	9680	9640	1014
231	20230626	150900	18499231650	9650	9640	9670	9640	635
232	20230626	150800	18493098420	9640	9620	9640	9600	2472
233	20230626	150700	18469282530	9640	9610	9640	9610	3742
234	20230626	150600	18433311570	9630	9620	9630	9620	1821
235	20230626	150500	18415786710	9630	9640	9640	9620	2915
236	20230626	150400	18387723100	9640	9640	9650	9630	1381
237	20230626	150300	18374409970	9650	9660	9660	9630	3859
238	20230626	150200	18337199740	9660	9670	9690	9660	2303
239	20230626	150100	18314945380	9690	9700	9700	9670	5679
240	20230626	150000	18259961270	9710	9730	9730	9700	1452
241	20230626	145900	18245863110	9730	9730	9740	9710	732
242	20230626	145800	18238746540	9740	9770	9770	9700	11334
243	20230626	145700	18128591820	9770	9760	9770	9750	522
244	20230626	145600	18123495810	9760	9770	9770	9750	1186
245	20230626	145500	18111925470	9770	9750	9770	9750	882
246	20230626	145400	18103320260	9770	9760	9770	9760	1197
247	20230626	145300	18091634450	9760	9770	9770	9750	1623
248	20230626	145200	18075790290	9770	9760	9770	9760	476
249	20230626	145100	18071140450	9770	9770	9780	9760	3908
250	20230626	145000	18032964800	9780	9730	9780	9730	4470
251	20230626	144900	17989311400	9730	9740	9740	9720	1452
252	20230626	144800	17975180300	9740	9760	9770	9740	4441
253	20230626	144700	17931880630	9750	9770	9770	9730	1555
254	20230626	144600	17916730520	9770	9760	9770	9740	2394
255	20230626	144500	17893367090	9760	9760	9760	9750	1045
256	20230626	144400	17883169730	9760	9760	9760	9740	1383
257	20230626	144300	17869686140	9760	9750	9760	9740	506
258	20230626	144200	17864752870	9730	9740	9750	9730	1843
259	20230626	144100	17846798500	9750	9760	9760	9740	1100
260	20230626	144000	17836071480	9760	9740	9760	9740	1119
261	20230626	143900	17825156720	9740	9740	9760	9740	970
262	20230626	143800	17815702980	9740	9760	9770	9730	972
263	20230626	143700	17806226570	9760	9760	9770	9740	1660
264	20230626	143600	17790033330	9750	9750	9760	9740	1236
265	20230626	143500	17777985540	9760	9760	9770	9760	1795
266	20230626	143400	17760465550	9750	9750	9750	9730	1110
267	20230626	143300	17749647780	9740	9740	9740	9740	574
268	20230626	143200	17744057020	9750	9740	9750	9730	1252
269	20230626	143100	17731854890	9750	9740	9750	9740	1488
270	20230626	143000	17717351300	9750	9750	9750	9740	1141
271	20230626	142900	17706231890	9750	9740	9750	9730	1802
272	20230626	142800	17688684810	9730	9710	9730	9710	1158
273	20230626	142700	17677426380	9720	9740	9750	9720	1240
274	20230626	142600	17665360440	9740	9750	9750	9740	1222
275	20230626	142500	17653449190	9750	9730	9750	9730	1280
276	20230626	142400	17640986560	9730	9750	9750	9720	948
277	20230626	142300	17631761630	9690	9740	9770	9690	2963
278	20230626	142200	17602922640	9730	9720	9730	9710	857
279	20230626	142100	17594592120	9720	9710	9730	9710	954
280	20230626	142000	17585322120	9710	9720	9720	9700	1922
281	20230626	141900	17566659380	9720	9720	9720	9700	862
282	20230626	141800	17558286080	9720	9730	9730	9710	3998
283	20230626	141700	17519399830	9750	9740	9750	9730	1916
284	20230626	141600	17500742040	9740	9740	9740	9740	804
285	20230626	141500	17492911080	9750	9740	9780	9740	2128
286	20230626	141400	17472179540	9750	9700	9750	9700	3627
287	20230626	141300	17436855830	9690	9690	9700	9670	5626
288	20230626	141200	17382343010	9690	9690	9690	9670	1948
289	20230626	141100	17363479950	9690	9690	9690	9680	4441
290	20230626	141000	17320446770	9690	9720	9720	9680	3414
291	20230626	140900	17287344350	9710	9770	9780	9700	8338
292	20230626	140800	17206284850	9770	9770	9780	9760	746
293	20230626	140700	17198995250	9770	9790	9790	9760	771
294	20230626	140600	17191465970	9780	9770	9790	9770	949
295	20230626	140500	17182187790	9770	9780	9780	9750	952
296	20230626	140400	17172888070	9750	9790	9790	9750	1458
297	20230626	140300	17158642120	9790	9790	9800	9780	994
298	20230626	140200	17148905840	9790	9780	9800	9780	1067
299	20230626	140100	17138458410	9780	9790	9800	9780	953
300	20230626	140000	17129126400	9790	9790	9790	9780	1375
301	20230626	135900	17115670560	9790	9780	9790	9770	743
302	20230626	135800	17108400720	9770	9770	9790	9770	1038
303	20230626	135700	17098253370	9770	9780	9790	9770	1374
304	20230626	135600	17084818680	9780	9780	9790	9760	1180
305	20230626	135500	17073275150	9780	9780	9790	9780	1124
306	20230626	135400	17062277460	9780	9770	9780	9770	270
307	20230626	135300	17059636910	9770	9780	9780	9760	1043
308	20230626	135200	17049448520	9790	9760	9790	9760	1397
309	20230626	135100	17035793730	9760	9760	9770	9760	1377
310	20230626	135000	17022349330	9760	9750	9760	9750	884
311	20230626	134900	17013728290	9750	9750	9760	9750	1452
312	20230626	134800	16999566740	9750	9740	9750	9730	1109
313	20230626	134700	16988759330	9730	9730	9740	9730	649
314	20230626	134600	16982443350	9730	9720	9740	9720	939
315	20230626	134500	16973309150	9720	9700	9720	9700	1089
316	20230626	134400	16962739530	9710	9700	9720	9700	1831
317	20230626	134300	16944963420	9720	9720	9720	9710	760
318	20230626	134200	16937580700	9720	9730	9750	9720	1299
319	20230626	134100	16924932890	9740	9750	9760	9730	1099
320	20230626	134000	16914218450	9740	9730	9750	9730	482
321	20230626	133900	16909527370	9720	9710	9720	9700	765
322	20230626	133800	16902098250	9710	9710	9720	9700	1332
323	20230626	133700	16889168160	9710	9720	9720	9710	1001
324	20230626	133600	16879438770	9710	9720	9720	9690	1255
325	20230626	133500	16867250630	9720	9730	9740	9720	704
326	20230626	133400	16860402740	9720	9710	9720	9710	1113
327	20230626	133300	16849590770	9710	9700	9710	9700	1271
328	20230626	133200	16837257830	9700	9710	9710	9700	1406
329	20230626	133100	16823613370	9710	9690	9710	9690	1689
330	20230626	133000	16807233190	9700	9690	9710	9690	834
331	20230626	132900	16799146340	9690	9680	9700	9670	1560
332	20230626	132800	16784044210	9680	9670	9680	9660	1297
333	20230626	132700	16771512310	9670	9710	9710	9670	1599
334	20230626	132600	16756013440	9710	9700	9720	9700	832
335	20230626	132500	16747936410	9710	9740	9740	9700	2920
336	20230626	132400	16719569060	9730	9730	9760	9710	1911
337	20230626	132300	16700965810	9730	9670	9730	9670	3223
338	20230626	132200	16669752160	9680	9660	9700	9640	4764
339	20230626	132100	16623687410	9670	9740	9740	9640	16494
340	20230626	132000	16463937130	9740	9750	9780	9710	4769
341	20230626	131900	16417505380	9740	9750	9750	9730	2053
342	20230626	131800	16397508450	9750	9790	9790	9750	5053
343	20230626	131700	16348165670	9790	9820	9820	9790	4139
344	20230626	131600	16307595240	9820	9820	9820	9810	1171
345	20230626	131500	16296097370	9820	9820	9820	9810	1613
346	20230626	131400	16280265840	9820	9830	9840	9810	2156
347	20230626	131300	16259086860	9830	9830	9840	9830	1212
348	20230626	131200	16247169350	9820	9840	9840	9820	1016
349	20230626	131100	16237183680	9840	9840	9850	9840	1010
350	20230626	131000	16227243500	9840	9850	9850	9830	2354
351	20230626	130900	16204075480	9840	9810	9850	9810	3712
352	20230626	130800	16167560760	9810	9840	9850	9810	6147
353	20230626	130700	16107092840	9850	9840	9850	9830	1806
354	20230626	130600	16089327700	9830	9840	9850	9830	3754
355	20230626	130500	16052368980	9850	9830	9850	9830	2606
356	20230626	130400	16026725940	9830	9840	9840	9820	1504
357	20230626	130300	16011936680	9830	9840	9850	9830	2164
358	20230626	130200	15990655680	9840	9830	9850	9830	3032
359	20230626	130100	15960816050	9830	9840	9840	9820	1859
360	20230626	130000	15942541830	9830	9840	9840	9820	1014
361	20230626	125900	15932569510	9840	9820	9840	9820	2073
362	20230626	125800	15912198590	9820	9830	9830	9810	4072
363	20230626	125700	15872187400	9830	9820	9830	9820	775
364	20230626	125600	15864571160	9820	9820	9830	9820	2404
365	20230626	125500	15840950500	9830	9830	9830	9800	2490
366	20230626	125400	15816518830	9830	9820	9830	9810	1470
367	20230626	125300	15802076280	9800	9820	9820	9790	1315
368	20230626	125200	15789174790	9810	9820	9820	9810	1147
369	20230626	125100	15777916740	9810	9820	9820	9800	1347
370	20230626	125000	15764700720	9820	9800	9820	9790	3713
371	20230626	124900	15728270350	9810	9810	9810	9810	1099
372	20230626	124800	15717489160	9800	9790	9800	9790	4667
373	20230626	124700	15671766020	9780	9780	9780	9760	778
374	20230626	124600	15664161450	9770	9790	9790	9770	796
375	20230626	124500	15656370760	9790	9760	9790	9750	739
376	20230626	124400	15649149790	9760	9760	9760	9750	1951
377	20230626	124300	15630118550	9760	9770	9770	9760	1291
378	20230626	124200	15617510300	9770	9760	9780	9760	700
379	20230626	124100	15610670810	9760	9790	9790	9750	775
380	20230626	124000	15603103320	9790	9780	9790	9750	4671
381	20230626	123900	15557438520	9770	9780	9780	9770	1475
382	20230626	123800	15543018150	9770	9780	9790	9770	2817
383	20230626	123700	15515468830	9790	9790	9790	9780	1567
384	20230626	123600	15500131700	9790	9790	9790	9770	1956
385	20230626	123500	15480996960	9790	9800	9800	9770	1639
386	20230626	123400	15464962210	9790	9800	9810	9790	1381
387	20230626	123300	15451426100	9800	9790	9800	9790	2459
388	20230626	123200	15427342030	9790	9800	9800	9790	1061
389	20230626	123100	15416948380	9790	9790	9800	9770	1619
390	20230626	123000	15401099680	9800	9790	9800	9790	819
391	20230626	122900	15393077630	9790	9760	9790	9750	3044
392	20230626	122800	15363343390	9760	9760	9770	9750	2024
393	20230626	122700	15343582070	9760	9780	9780	9750	2443
394	20230626	122600	15319720030	9780	9820	9820	9760	2312
395	20230626	122500	15297084230	9830	9820	9830	9820	2572
396	20230626	122400	15271802430	9830	9830	9830	9810	1447
397	20230626	122300	15257592390	9830	9810	9830	9810	2785
398	20230626	122200	15230242220	9810	9810	9820	9810	1340
399	20230626	122100	15217096590	9810	9800	9810	9790	1717
400	20230626	122000	15200263670	9800	9800	9820	9790	2362
401	20230626	121900	15177102850	9800	9800	9820	9790	2835
402	20230626	121800	15149285120	9810	9810	9820	9800	2632
403	20230626	121700	15123457530	9820	9810	9820	9810	783
404	20230626	121600	15115775300	9820	9800	9830	9800	1544
405	20230626	121500	15100626470	9800	9850	9850	9800	2914
406	20230626	121400	15071973780	9850	9830	9850	9820	1773
407	20230626	121300	15054539120	9830	9830	9840	9830	900
408	20230626	121200	15045686650	9830	9830	9840	9810	4084
409	20230626	121100	15005534900	9830	9820	9830	9810	1122
410	20230626	121000	14994514830	9830	9810	9830	9800	3337
411	20230626	120900	14961755530	9810	9820	9830	9810	986
412	20230626	120800	14952072760	9830	9840	9840	9830	1360
413	20230626	120700	14938696680	9840	9850	9860	9830	2650
414	20230626	120600	14912601950	9860	9840	9860	9840	2870
415	20230626	120500	14884327060	9850	9840	9850	9820	2243
416	20230626	120400	14862271440	9840	9830	9860	9830	3450
417	20230626	120300	14828285550	9830	9830	9850	9820	2994
418	20230626	120200	14798850690	9830	9840	9840	9820	1667
419	20230626	120100	14782461100	9840	9820	9850	9810	2460
420	20230626	120000	14758269660	9820	9840	9850	9810	2101
421	20230626	115900	14737619720	9840	9800	9870	9800	36541
422	20230626	115800	14378336010	9800	9790	9800	9790	3091
423	20230626	115700	14348065340	9790	9800	9800	9790	792
424	20230626	115600	14340305040	9800	9800	9800	9790	3116
425	20230626	115500	14309772640	9800	9800	9800	9790	2037
426	20230626	115400	14289821570	9800	9790	9800	9770	1803
427	20230626	115300	14272173760	9790	9800	9800	9780	473
428	20230626	115200	14267542410	9790	9780	9800	9780	2215
429	20230626	115100	14245863820	9780	9780	9790	9770	935
430	20230626	115000	14236719520	9780	9770	9780	9760	932
431	20230626	114900	14227617310	9770	9770	9770	9760	1282
432	20230626	114800	14215096830	9770	9760	9770	9730	4077
433	20230626	114700	14175343340	9760	9770	9770	9750	1119
434	20230626	114600	14164414730	9780	9750	9790	9750	1166
435	20230626	114500	14153017040	9780	9780	9790	9750	1830
436	20230626	114400	14135140520	9770	9780	9790	9770	1934
437	20230626	114300	14116220640	9780	9790	9800	9770	2097
438	20230626	114200	14095703470	9800	9780	9800	9780	906
439	20230626	114100	14086835950	9780	9790	9790	9760	1252
440	20230626	114000	14074588770	9790	9800	9800	9760	4620
441	20230626	113900	14029370580	9800	9830	9840	9800	1320
442	20230626	113800	14016417900	9820	9830	9830	9810	2892
443	20230626	113700	13988010780	9830	9840	9840	9830	948
444	20230626	113600	13978683570	9840	9840	9850	9830	2958
445	20230626	113500	13949575800	9840	9850	9850	9830	1865
446	20230626	113400	13931214020	9850	9840	9860	9840	3721
447	20230626	113300	13894580530	9840	9840	9840	9820	1844
448	20230626	113200	13876454970	9840	9840	9850	9820	2410
449	20230626	113100	13852752090	9850	9850	9850	9840	972
450	20230626	113000	13843183680	9850	9840	9860	9840	1819
451	20230626	112900	13825264030	9840	9850	9870	9830	5864
452	20230626	112800	13767478480	9850	9850	9860	9830	2866
453	20230626	112700	13739240790	9830	9860	9860	9820	7720
454	20230626	112600	13663250810	9860	9850	9860	9840	5596
455	20230626	112500	13608119610	9850	9800	9860	9790	39325
456	20230626	112400	13221317140	9800	9780	9800	9770	3152
457	20230626	112300	13190461150	9780	9800	9810	9780	6923
458	20230626	112200	13122623830	9790	9770	9790	9760	6098
459	20230626	112100	13062989080	9760	9770	9780	9750	1472
460	20230626	112000	13048611580	9770	9770	9780	9760	5281
461	20230626	111900	12997022760	9770	9770	9770	9760	4664
462	20230626	111800	12951478120	9770	9710	9770	9680	16425
463	20230626	111700	12791706220	9710	9690	9710	9680	3671
464	20230626	111600	12756104490	9680	9650	9680	9650	2444
465	20230626	111500	12732478470	9650	9650	9650	9630	2592
466	20230626	111400	12707480420	9650	9660	9660	9650	4659
467	20230626	111300	12662520760	9660	9630	9660	9630	3522
468	20230626	111200	12628549180	9630	9630	9640	9620	2721
469	20230626	111100	12602354090	9630	9610	9630	9590	2242
470	20230626	111000	12580800750	9590	9580	9610	9580	2012
471	20230626	110900	12561493610	9580	9590	9590	9580	513
472	20230626	110800	12556575110	9590	9570	9600	9540	4597
473	20230626	110700	12512623960	9570	9580	9580	9500	7621
474	20230626	110600	12440039400	9580	9540	9580	9530	1998
475	20230626	110500	12420953820	9540	9550	9560	9510	8552
476	20230626	110400	12339510180	9550	9580	9580	9540	2425
477	20230626	110300	12316325770	9570	9590	9590	9570	1442
478	20230626	110200	12302508690	9590	9580	9610	9580	2414
479	20230626	110100	12279356330	9590	9610	9610	9590	903
480	20230626	110000	12270692760	9610	9600	9610	9590	1361
481	20230626	105900	12257619990	9590	9620	9640	9590	6982
482	20230626	105800	12190575710	9620	9630	9650	9610	3390
483	20230626	105700	12157948170	9630	9620	9630	9620	1470
484	20230626	105600	12143805770	9620	9630	9650	9620	5924
485	20230626	105500	12086728910	9640	9640	9640	9610	2974
486	20230626	105400	12058072840	9630	9610	9630	9610	2379
487	20230626	105300	12035184860	9610	9610	9610	9600	2692
488	20230626	105200	12009321100	9600	9600	9610	9580	2226
489	20230626	105100	11987953040	9600	9580	9610	9570	3204
490	20230626	105000	11957230330	9580	9590	9590	9540	3313
491	20230626	104900	11925577720	9590	9550	9590	9520	3937
492	20230626	104800	11887943120	9510	9510	9530	9480	11462
493	20230626	104700	11778963860	9510	9550	9560	9490	6512
494	20230626	104600	11716927010	9490	9540	9550	9490	9833
495	20230626	104500	11623443710	9550	9510	9550	9500	9671
496	20230626	104400	11531505970	9520	9530	9550	9510	9621
497	20230626	104300	11439903830	9530	9550	9560	9530	9076
498	20230626	104200	11353291100	9550	9580	9580	9550	7141
499	20230626	104100	11284997070	9570	9640	9660	9570	8614
500	20230626	104000	11202200870	9650	9630	9670	9630	3599
501	20230626	103900	11167506730	9620	9610	9620	9610	4556
502	20230626	103800	11123712560	9620	9610	9630	9600	1886
503	20230626	103700	11105588160	9610	9620	9620	9600	1271
504	20230626	103600	11093371890	9620	9620	9640	9610	2526
505	20230626	103500	11069062120	9620	9610	9620	9560	7712
506	20230626	103400	10995154880	9630	9640	9640	9600	3734
507	20230626	103300	10959280070	9640	9650	9660	9610	9015
508	20230626	103200	10872482820	9650	9650	9670	9640	7081
509	20230626	103100	10804156240	9670	9720	9720	9640	10447
510	20230626	103000	10703147370	9720	9750	9760	9710	5004
511	20230626	102900	10654435180	9750	9740	9750	9730	2599
512	20230626	102800	10629105780	9730	9780	9780	9660	29476
513	20230626	102700	10342683230	9780	9790	9800	9780	4274
514	20230626	102600	10300854490	9800	9820	9820	9780	4414
515	20230626	102500	10257612810	9820	9840	9840	9790	4255
516	20230626	102400	10215834530	9830	9840	9840	9820	5832
517	20230626	102300	10158499070	9840	9850	9850	9840	3893
518	20230626	102200	10120181500	9850	9840	9850	9820	2879
519	20230626	102100	10091856840	9840	9800	9840	9790	12856
520	20230626	102000	9965774110	9800	9770	9800	9770	2798
521	20230626	101900	9938370900	9780	9790	9800	9780	4937
522	20230626	101800	9890069900	9790	9800	9820	9780	10975
523	20230626	101700	9782529620	9790	9820	9830	9790	8010
524	20230626	101600	9703929460	9810	9840	9850	9800	10195
525	20230626	101500	9603782840	9840	9850	9850	9840	3655
526	20230626	101400	9567789540	9850	9850	9850	9820	6162
527	20230626	101300	9507167790	9850	9840	9860	9830	8754
528	20230626	101200	9420949210	9840	9850	9860	9790	9690
529	20230626	101100	9325784610	9840	9890	9900	9830	9468
530	20230626	101000	9232365660	9890	9890	9900	9870	12111
531	20230626	100900	9112597850	9880	9870	9890	9860	11995
532	20230626	100800	8994084990	9860	9850	9870	9840	17020
533	20230626	100700	8826232030	9840	9830	9850	9820	9193
534	20230626	100600	8735776410	9830	9830	9840	9820	8101
535	20230626	100500	8656126140	9830	9820	9830	9810	5563
536	20230626	100400	8601470580	9820	9800	9820	9790	7630
537	20230626	100300	8526631060	9800	9810	9810	9790	15073
538	20230626	100200	8378891440	9810	9800	9810	9770	28153
539	20230626	100100	8103047660	9800	9770	9800	9770	11055
540	20230626	100000	7994886160	9770	9790	9800	9770	11623
541	20230626	095900	7881135320	9790	9790	9800	9770	13025
542	20230626	095800	7753708040	9790	9800	9800	9780	15750
543	20230626	095700	7599504920	9800	9790	9800	9770	20858
544	20230626	095600	7395269580	9790	9760	9790	9750	15923
545	20230626	095500	7239546420	9770	9790	9800	9750	15979
546	20230626	095400	7083180390	9790	9790	9800	9770	15065
547	20230626	095300	6935755600	9790	9790	9800	9770	22464
548	20230626	095200	6715885110	9790	9760	9790	9750	27726
549	20230626	095100	6444999230	9770	9740	9770	9740	18481
550	20230626	095000	6264774240	9740	9730	9740	9720	12889
551	20230626	094900	6139350080	9730	9720	9740	9700	9775
552	20230626	094800	6044308800	9720	9740	9740	9700	9566
553	20230626	094700	5951320490	9730	9730	9740	9720	12432
554	20230626	094600	5830383760	9730	9690	9730	9680	19180
555	20230626	094500	5644243660	9690	9670	9690	9660	6552
556	20230626	094400	5580829140	9670	9650	9690	9650	24685
557	20230626	094300	5342212920	9630	9620	9650	9580	17392
558	20230626	094200	5174960790	9590	9630	9650	9590	14935
559	20230626	094100	5031305190	9620	9650	9660	9610	8057
560	20230626	094000	4953692140	9660	9670	9700	9640	20648
561	20230626	093900	4753955920	9670	9620	9700	9610	29663
562	20230626	093800	4467448890	9620	9610	9620	9600	8033
563	20230626	093700	4390236000	9610	9620	9630	9600	8636
564	20230626	093600	4307170560	9620	9580	9620	9530	19975
565	20230626	093500	4115922210	9580	9590	9590	9570	6299
566	20230626	093400	4055556900	9590	9590	9600	9570	13701
567	20230626	093300	3924172090	9580	9590	9610	9570	5772
568	20230626	093200	3868823580	9600	9600	9620	9580	10186
569	20230626	093100	3770984600	9600	9620	9630	9550	8106
570	20230626	093000	3693220910	9620	9610	9630	9580	5100
571	20230626	092900	3644187590	9620	9630	9640	9600	5052
572	20230626	092800	3595578380	9630	9630	9640	9620	6754
573	20230626	092700	3530519460	9630	9610	9640	9600	11641
574	20230626	092600	3418575940	9610	9580	9630	9560	25714
575	20230626	092500	3171695170	9580	9590	9600	9570	6660
576	20230626	092400	3107887610	9590	9580	9590	9560	17857
577	20230626	092300	2936801900	9570	9550	9580	9530	12699
578	20230626	092200	2815381560	9550	9580	9580	9550	2782
579	20230626	092100	2788762600	9580	9560	9580	9550	3256
580	20230626	092000	2757613030	9560	9530	9570	9520	7510
581	20230626	091900	2685855480	9540	9560	9560	9540	4956
582	20230626	091800	2638504770	9560	9550	9560	9550	4776
583	20230626	091700	2592883680	9550	9540	9560	9530	4458
584	20230626	091600	2550321230	9540	9520	9540	9510	8181
585	20230626	091500	2472372370	9520	9530	9540	9520	13230
586	20230626	091400	2346187280	9530	9540	9560	9520	14536
587	20230626	091300	2207620930	9550	9540	9570	9520	8097
588	20230626	091200	2130299040	9540	9490	9560	9480	9801
589	20230626	091100	2036999960	9490	9380	9490	9370	8540
590	20230626	091000	1956403420	9400	9410	9430	9380	9980
591	20230626	090900	1862497560	9410	9370	9430	9370	16004
592	20230626	090800	1712141880	9360	9400	9400	9360	7700
593	20230626	090700	1639942060	9400	9420	9440	9400	7400
594	20230626	090600	1570305810	9420	9480	9480	9400	19213
595	20230626	090500	1389320230	9480	9490	9490	9400	19982
596	20230626	090400	1200815560	9470	9590	9590	9470	12651
597	20230626	090300	1080295340	9590	9600	9650	9590	19740
598	20230626	090200	890572790	9600	9570	9600	9550	32612
599	20230626	090100	577869760	9560	9510	9570	9490	22515
600	20230626	090000	363264460	9500	9500	9550	9470	37940