KissMeData/036200/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	191400	26771215200	9780	9780	9780	9780	62967
3	20230718	191300	26771215200	9780	9780	9780	9780	0
4	20230718	191200	26771215200	9780	9780	9780	9780	0
5	20230718	191100	26771215200	9780	9780	9780	9780	0
6	20230718	191000	26771215200	9780	9780	9780	9780	0
7	20230718	190900	26771215200	9780	9780	9780	9780	0
8	20230718	190800	26771215200	9780	9780	9780	9780	0
9	20230718	190700	26771215200	9780	9780	9780	9780	0
10	20230718	190600	26771215200	9780	9780	9780	9780	0
11	20230718	190500	26771215200	9780	9780	9780	9780	0
12	20230718	190400	26771215200	9780	9780	9780	9780	0
13	20230718	190300	26771215200	9780	9780	9780	9780	0
14	20230718	190200	26771215200	9780	9780	9780	9780	0
15	20230718	190100	26771215200	9780	9780	9780	9780	0
16	20230718	190000	26771215200	9780	9780	9780	9780	0
17	20230718	185900	26771215200	9780	9780	9780	9780	0
18	20230718	185800	26771215200	9780	9780	9780	9780	0
19	20230718	185700	26771215200	9780	9780	9780	9780	0
20	20230718	185600	26771215200	9780	9780	9780	9780	0
21	20230718	185500	26771215200	9780	9780	9780	9780	0
22	20230718	185400	26771215200	9780	9780	9780	9780	0
23	20230718	185300	26771215200	9780	9780	9780	9780	0
24	20230718	185200	26771215200	9780	9780	9780	9780	0
25	20230718	185100	26771215200	9780	9780	9780	9780	0
26	20230718	185000	26771215200	9780	9780	9780	9780	0
27	20230718	184900	26771215200	9780	9780	9780	9780	0
28	20230718	184800	26771215200	9780	9780	9780	9780	0
29	20230718	184700	26771215200	9780	9780	9780	9780	0
30	20230718	184600	26771215200	9780	9780	9780	9780	0
31	20230718	184500	26771215200	9780	9780	9780	9780	0
32	20230718	184400	26771215200	9780	9780	9780	9780	62967
33	20230718	184300	26771215200	9780	9780	9780	9780	0
34	20230718	184200	26771215200	9780	9780	9780	9780	0
35	20230718	184100	26771215200	9780	9780	9780	9780	0
36	20230718	184000	26771215200	9780	9780	9780	9780	0
37	20230718	183900	26771215200	9780	9780	9780	9780	0
38	20230718	183800	26771215200	9780	9780	9780	9780	0
39	20230718	183700	26771215200	9780	9780	9780	9780	0
40	20230718	183600	26771215200	9780	9780	9780	9780	0
41	20230718	183500	26771215200	9780	9780	9780	9780	0
42	20230718	183400	26771215200	9780	9780	9780	9780	0
43	20230718	183300	26771215200	9780	9780	9780	9780	0
44	20230718	183200	26771215200	9780	9780	9780	9780	0
45	20230718	183100	26771215200	9780	9780	9780	9780	0
46	20230718	183000	26771215200	9780	9780	9780	9780	0
47	20230718	182900	26771215200	9780	9780	9780	9780	0
48	20230718	182800	26771215200	9780	9780	9780	9780	0
49	20230718	182700	26771215200	9780	9780	9780	9780	0
50	20230718	182600	26771215200	9780	9780	9780	9780	0
51	20230718	182500	26771215200	9780	9780	9780	9780	0
52	20230718	182400	26771215200	9780	9780	9780	9780	0
53	20230718	182300	26771215200	9780	9780	9780	9780	0
54	20230718	182200	26771215200	9780	9780	9780	9780	0
55	20230718	182100	26771215200	9780	9780	9780	9780	0
56	20230718	182000	26771215200	9780	9780	9780	9780	0
57	20230718	181900	26771215200	9780	9780	9780	9780	0
58	20230718	181800	26771215200	9780	9780	9780	9780	0
59	20230718	181700	26771215200	9780	9780	9780	9780	0
60	20230718	181600	26771215200	9780	9780	9780	9780	0
61	20230718	181500	26771215200	9780	9780	9780	9780	0
62	20230718	181400	26771215200	9780	9780	9780	9780	62967
63	20230718	181300	26771215200	9780	9780	9780	9780	0
64	20230718	181200	26771215200	9780	9780	9780	9780	0
65	20230718	181100	26771215200	9780	9780	9780	9780	0
66	20230718	181000	26771215200	9780	9780	9780	9780	0
67	20230718	180900	26771215200	9780	9780	9780	9780	0
68	20230718	180800	26771215200	9780	9780	9780	9780	0
69	20230718	180700	26771215200	9780	9780	9780	9780	0
70	20230718	180600	26771215200	9780	9780	9780	9780	0
71	20230718	180500	26771215200	9780	9780	9780	9780	0
72	20230718	180400	26771215200	9780	9780	9780	9780	0
73	20230718	180300	26771215200	9780	9780	9780	9780	0
74	20230718	180200	26771215200	9780	9780	9780	9780	0
75	20230718	180100	26771215200	9780	9780	9780	9780	0
76	20230718	180000	26771215200	9780	9780	9780	9780	0
77	20230718	175900	26771215200	9780	9780	9780	9780	0
78	20230718	175800	26771215200	9780	9780	9780	9780	0
79	20230718	175700	26771215200	9780	9780	9780	9780	0
80	20230718	175600	26771215200	9780	9780	9780	9780	0
81	20230718	175500	26771215200	9780	9780	9780	9780	0
82	20230718	175400	26771215200	9780	9780	9780	9780	0
83	20230718	175300	26771215200	9780	9780	9780	9780	0
84	20230718	175200	26771215200	9780	9780	9780	9780	0
85	20230718	175100	26771215200	9780	9780	9780	9780	0
86	20230718	175000	26771215200	9780	9780	9780	9780	0
87	20230718	174900	26771215200	9780	9780	9780	9780	0
88	20230718	174800	26771215200	9780	9780	9780	9780	0
89	20230718	174700	26771215200	9780	9780	9780	9780	0
90	20230718	174600	26771215200	9780	9780	9780	9780	0
91	20230718	174500	26771215200	9780	9780	9780	9780	0
92	20230718	174400	26771215200	9780	9780	9780	9780	62967
93	20230718	174300	26771215200	9780	9780	9780	9780	0
94	20230718	174200	26771215200	9780	9780	9780	9780	0
95	20230718	174100	26771215200	9780	9780	9780	9780	0
96	20230718	174000	26771215200	9780	9780	9780	9780	0
97	20230718	173900	26771215200	9780	9780	9780	9780	0
98	20230718	173800	26771215200	9780	9780	9780	9780	0
99	20230718	173700	26771215200	9780	9780	9780	9780	0
100	20230718	173600	26771215200	9780	9780	9780	9780	0
101	20230718	173500	26771215200	9780	9780	9780	9780	0
102	20230718	173400	26771215200	9780	9780	9780	9780	0
103	20230718	173300	26771215200	9780	9780	9780	9780	0
104	20230718	173200	26771215200	9780	9780	9780	9780	0
105	20230718	173100	26771215200	9780	9780	9780	9780	0
106	20230718	173000	26771215200	9780	9780	9780	9780	0
107	20230718	172900	26771215200	9780	9780	9780	9780	0
108	20230718	172800	26771215200	9780	9780	9780	9780	0
109	20230718	172700	26771215200	9780	9780	9780	9780	0
110	20230718	172600	26771215200	9780	9780	9780	9780	0
111	20230718	172500	26771215200	9780	9780	9780	9780	0
112	20230718	172400	26771215200	9780	9780	9780	9780	0
113	20230718	172300	26771215200	9780	9780	9780	9780	0
114	20230718	172200	26771215200	9780	9780	9780	9780	0
115	20230718	172100	26771215200	9780	9780	9780	9780	0
116	20230718	172000	26771215200	9780	9780	9780	9780	0
117	20230718	171900	26771215200	9780	9780	9780	9780	0
118	20230718	171800	26771215200	9780	9780	9780	9780	0
119	20230718	171700	26771215200	9780	9780	9780	9780	0
120	20230718	171600	26771215200	9780	9780	9780	9780	0
121	20230718	171500	26771215200	9780	9780	9780	9780	0
122	20230718	171400	26771215200	9780	9780	9780	9780	62967
123	20230718	171300	26771215200	9780	9780	9780	9780	0
124	20230718	171200	26771215200	9780	9780	9780	9780	0
125	20230718	171100	26771215200	9780	9780	9780	9780	0
126	20230718	171000	26771215200	9780	9780	9780	9780	0
127	20230718	170900	26771215200	9780	9780	9780	9780	0
128	20230718	170800	26771215200	9780	9780	9780	9780	0
129	20230718	170700	26771215200	9780	9780	9780	9780	0
130	20230718	170600	26771215200	9780	9780	9780	9780	0
131	20230718	170500	26771215200	9780	9780	9780	9780	0
132	20230718	170400	26771215200	9780	9780	9780	9780	0
133	20230718	170300	26771215200	9780	9780	9780	9780	0
134	20230718	170200	26771215200	9780	9780	9780	9780	0
135	20230718	170100	26771215200	9780	9780	9780	9780	0
136	20230718	170000	26771215200	9780	9780	9780	9780	0
137	20230718	165900	26771215200	9780	9780	9780	9780	0
138	20230718	165800	26771215200	9780	9780	9780	9780	0
139	20230718	165700	26771215200	9780	9780	9780	9780	0
140	20230718	165600	26771215200	9780	9780	9780	9780	0
141	20230718	165500	26771215200	9780	9780	9780	9780	0
142	20230718	165400	26771215200	9780	9780	9780	9780	0
143	20230718	165300	26771215200	9780	9780	9780	9780	0
144	20230718	165200	26771215200	9780	9780	9780	9780	0
145	20230718	165100	26771215200	9780	9780	9780	9780	0
146	20230718	165000	26771215200	9780	9780	9780	9780	0
147	20230718	164900	26771215200	9780	9780	9780	9780	0
148	20230718	164800	26771215200	9780	9780	9780	9780	0
149	20230718	164700	26771215200	9780	9780	9780	9780	0
150	20230718	164600	26771215200	9780	9780	9780	9780	0
151	20230718	164500	26771215200	9780	9780	9780	9780	0
152	20230718	164400	26771215200	9780	9780	9780	9780	62967
153	20230718	164300	26771215200	9780	9780	9780	9780	0
154	20230718	164200	26771215200	9780	9780	9780	9780	0
155	20230718	164100	26771215200	9780	9780	9780	9780	0
156	20230718	164000	26771215200	9780	9780	9780	9780	0
157	20230718	163900	26771215200	9780	9780	9780	9780	0
158	20230718	163800	26771215200	9780	9780	9780	9780	0
159	20230718	163700	26771215200	9780	9780	9780	9780	0
160	20230718	163600	26771215200	9780	9780	9780	9780	0
161	20230718	163500	26771215200	9780	9780	9780	9780	0
162	20230718	163400	26771215200	9780	9780	9780	9780	0
163	20230718	163300	26771215200	9780	9780	9780	9780	0
164	20230718	163200	26771215200	9780	9780	9780	9780	0
165	20230718	163100	26771215200	9780	9780	9780	9780	0
166	20230718	163000	26771215200	9780	9780	9780	9780	0
167	20230718	162900	26771215200	9780	9780	9780	9780	0
168	20230718	162800	26771215200	9780	9780	9780	9780	0
169	20230718	162700	26771215200	9780	9780	9780	9780	0
170	20230718	162600	26771215200	9780	9780	9780	9780	0
171	20230718	162500	26771215200	9780	9780	9780	9780	0
172	20230718	162400	26771215200	9780	9780	9780	9780	0
173	20230718	162300	26771215200	9780	9780	9780	9780	0
174	20230718	162200	26771215200	9780	9780	9780	9780	0
175	20230718	162100	26771215200	9780	9780	9780	9780	0
176	20230718	162000	26771215200	9780	9780	9780	9780	0
177	20230718	161900	26771215200	9780	9780	9780	9780	0
178	20230718	161800	26771215200	9780	9780	9780	9780	0
179	20230718	161700	26771215200	9780	9780	9780	9780	0
180	20230718	161600	26771215200	9780	9780	9780	9780	0
181	20230718	161500	26771215200	9780	9780	9780	9780	0
182	20230718	161400	26771215200	9780	9780	9780	9780	62967
183	20230718	161300	26771215200	9780	9780	9780	9780	0
184	20230718	161200	26771215200	9780	9780	9780	9780	0
185	20230718	161100	26771215200	9780	9780	9780	9780	0
186	20230718	161000	26771215200	9780	9780	9780	9780	0
187	20230718	160900	26771215200	9780	9780	9780	9780	0
188	20230718	160800	26771215200	9780	9780	9780	9780	0
189	20230718	160700	26771215200	9780	9780	9780	9780	0
190	20230718	160600	26771215200	9780	9780	9780	9780	0
191	20230718	160500	26771215200	9780	9780	9780	9780	0
192	20230718	160400	26771215200	9780	9780	9780	9780	0
193	20230718	160300	26771215200	9780	9780	9780	9780	0
194	20230718	160200	26771215200	9780	9780	9780	9780	0
195	20230718	160100	26771215200	9780	9780	9780	9780	0
196	20230718	160000	26771215200	9780	9780	9780	9780	0
197	20230718	155900	26771215200	9780	9780	9780	9780	0
198	20230718	155800	26771215200	9780	9780	9780	9780	0
199	20230718	155700	26771215200	9780	9780	9780	9780	0
200	20230718	155600	26771215200	9780	9780	9780	9780	0
201	20230718	155500	26771215200	9780	9780	9780	9780	0
202	20230718	155400	26771215200	9780	9780	9780	9780	0
203	20230718	155300	26771215200	9780	9780	9780	9780	0
204	20230718	155200	26771215200	9780	9780	9780	9780	0
205	20230718	155100	26771215200	9780	9780	9780	9780	0
206	20230718	155000	26771215200	9780	9780	9780	9780	0
207	20230718	154900	26771215200	9780	9780	9780	9780	0
208	20230718	154800	26771215200	9780	9780	9780	9780	0
209	20230718	154700	26771215200	9780	9780	9780	9780	0
210	20230718	154600	26771215200	9780	9780	9780	9780	0
211	20230718	154500	26771215200	9780	9780	9780	9780	0
212	20230718	154400	26771215200	9780	9780	9780	9780	62967
213	20230718	154300	26771215200	9780	9780	9780	9780	0
214	20230718	154200	26771215200	9780	9780	9780	9780	0
215	20230718	154100	26771215200	9780	9780	9780	9780	0
216	20230718	154000	26771215200	9780	9780	9780	9780	0
217	20230718	153900	26771215200	9780	9780	9780	9780	0
218	20230718	153800	26771215200	9780	9780	9780	9780	0
219	20230718	153700	26771215200	9780	9780	9780	9780	0
220	20230718	153600	26771215200	9780	9780	9780	9780	0
221	20230718	153500	26771215200	9780	9780	9780	9780	0
222	20230718	153400	26771215200	9780	9780	9780	9780	0
223	20230718	153300	26771215200	9780	9780	9780	9780	0
224	20230718	153200	26771215200	9780	9780	9780	9780	0
225	20230718	153100	26771215200	9780	9780	9780	9780	0
226	20230718	153000	26771215200	9780	9780	9780	9780	62967
227	20230718	152900	26155397940	9770	9770	9770	9770	0
228	20230718	152800	26155397940	9770	9770	9770	9770	0
229	20230718	152700	26155397940	9770	9770	9770	9770	0
230	20230718	152600	26155397940	9770	9770	9770	9770	0
231	20230718	152500	26155397940	9770	9770	9770	9770	0
232	20230718	152400	26155397940	9770	9770	9770	9770	0
233	20230718	152300	26155397940	9770	9770	9770	9770	0
234	20230718	152200	26155397940	9770	9770	9770	9770	0
235	20230718	152100	26155397940	9770	9770	9770	9770	0
236	20230718	152000	26155397940	9770	9770	9770	9770	0
237	20230718	151900	26155397940	9770	9800	9810	9770	17931
238	20230718	151800	25979868640	9810	9800	9810	9800	6333
239	20230718	151700	25917766520	9810	9800	9810	9790	9573
240	20230718	151600	25823933860	9790	9780	9800	9770	17526
241	20230718	151500	25652407540	9780	9780	9790	9780	6784
242	20230718	151400	25586029300	9790	9800	9800	9790	4338
243	20230718	151300	25543548670	9800	9800	9810	9790	7037
244	20230718	151200	25474573310	9800	9810	9810	9800	3983
245	20230718	151100	25435536110	9810	9800	9810	9790	2986
246	20230718	151000	25406277250	9800	9800	9800	9790	3876
247	20230718	150900	25368293960	9800	9790	9800	9790	4035
248	20230718	150800	25328763540	9790	9790	9800	9790	1852
249	20230718	150700	25310632010	9790	9780	9790	9780	3090
250	20230718	150600	25280388940	9780	9780	9790	9770	3411
251	20230718	150500	25247017300	9790	9780	9790	9780	1423
252	20230718	150400	25233089000	9780	9770	9790	9770	6164
253	20230718	150300	25172849800	9770	9800	9800	9770	7138
254	20230718	150200	25103060670	9800	9790	9800	9790	1096
255	20230718	150100	25092327560	9800	9780	9800	9770	2573
256	20230718	150000	25067141370	9770	9770	9780	9770	2554
257	20230718	145900	25042181460	9770	9780	9780	9770	906
258	20230718	145800	25033321590	9790	9790	9790	9780	3716
259	20230718	145700	24996976960	9790	9800	9800	9780	2944
260	20230718	145600	24968154170	9800	9820	9820	9800	1972
261	20230718	145500	24948827190	9820	9820	9830	9800	4833
262	20230718	145400	24901390000	9820	9800	9820	9800	5251
263	20230718	145300	24849891980	9800	9830	9830	9790	11747
264	20230718	145200	24734704870	9830	9830	9830	9820	5724
265	20230718	145100	24678470960	9830	9830	9830	9820	4615
266	20230718	145000	24633125310	9830	9820	9830	9810	2857
267	20230718	144900	24605068650	9820	9810	9820	9810	2268
268	20230718	144800	24582798060	9810	9820	9820	9810	2858
269	20230718	144700	24554737810	9820	9810	9820	9800	2951
270	20230718	144600	24525765640	9810	9820	9820	9810	4155
271	20230718	144500	24484979140	9820	9830	9840	9810	6395
272	20230718	144400	24422138300	9830	9830	9830	9820	5514
273	20230718	144300	24367941110	9820	9810	9830	9810	8294
274	20230718	144200	24286492700	9810	9810	9810	9800	3453
275	20230718	144100	24252650170	9810	9810	9810	9800	1238
276	20230718	144000	24240505670	9810	9810	9810	9800	867
277	20230718	143900	24232004530	9800	9790	9800	9790	3356
278	20230718	143800	24199126240	9790	9770	9790	9760	1633
279	20230718	143700	24183158740	9770	9770	9780	9760	2697
280	20230718	143600	24156811040	9760	9770	9780	9760	3780
281	20230718	143500	24119885850	9780	9780	9780	9770	4461
282	20230718	143400	24076271410	9790	9790	9790	9780	1346
283	20230718	143300	24063098140	9790	9790	9800	9780	945
284	20230718	143200	24053845370	9790	9800	9800	9790	2325
285	20230718	143100	24031083210	9790	9800	9800	9790	1073
286	20230718	143000	24020572160	9790	9810	9810	9780	8264
287	20230718	142900	23939632500	9810	9800	9820	9800	5361
288	20230718	142800	23887035320	9800	9800	9810	9790	3551
289	20230718	142700	23852239350	9800	9820	9830	9790	8216
290	20230718	142600	23771665420	9810	9800	9830	9800	16482
291	20230718	142500	23609900240	9800	9780	9800	9780	10256
292	20230718	142400	23509497820	9780	9760	9780	9760	5778
293	20230718	142300	23453068390	9760	9740	9760	9730	1480
294	20230718	142200	23438650410	9740	9760	9760	9730	5456
295	20230718	142100	23385501060	9760	9760	9770	9750	2755
296	20230718	142000	23358608100	9760	9750	9770	9750	1225
297	20230718	141900	23346659170	9750	9740	9750	9740	1553
298	20230718	141800	23331517830	9750	9750	9760	9740	1983
299	20230718	141700	23312185420	9750	9740	9750	9740	420
300	20230718	141600	23308092420	9750	9740	9750	9730	2554
301	20230718	141500	23283229370	9750	9740	9750	9730	782
302	20230718	141400	23275611690	9730	9740	9740	9730	281
303	20230718	141300	23272875390	9730	9720	9730	9720	1984
304	20230718	141200	23253573380	9730	9750	9760	9720	7914
305	20230718	141100	23176514700	9750	9760	9760	9750	1641
306	20230718	141000	23160514660	9760	9760	9760	9750	1945
307	20230718	140900	23141532320	9760	9770	9780	9760	1437
308	20230718	140800	23127501390	9770	9770	9780	9770	821
309	20230718	140700	23119476430	9780	9770	9780	9760	4098
310	20230718	140600	23079449540	9770	9770	9790	9760	4885
311	20230718	140500	23031696510	9780	9770	9780	9760	824
312	20230718	140400	23023646790	9770	9780	9780	9770	477
313	20230718	140300	23018986430	9780	9770	9780	9770	1148
314	20230718	140200	23007766240	9770	9770	9790	9760	1677
315	20230718	140100	22991367570	9760	9770	9780	9760	6159
316	20230718	140000	22931203880	9760	9740	9770	9740	1711
317	20230718	135900	22914522950	9750	9750	9760	9750	1208
318	20230718	135800	22902744910	9760	9750	9770	9750	1665
319	20230718	135700	22886501320	9750	9740	9760	9740	1790
320	20230718	135600	22869052010	9740	9710	9740	9700	2188
321	20230718	135500	22847785060	9710	9710	9720	9700	1773
322	20230718	135400	22830570140	9720	9710	9720	9700	1519
323	20230718	135300	22815822610	9720	9720	9720	9710	717
324	20230718	135200	22808858530	9720	9710	9730	9710	2368
325	20230718	135100	22785843800	9720	9720	9720	9710	1327
326	20230718	135000	22772951260	9720	9730	9730	9720	671
327	20230718	134900	22766428150	9720	9700	9730	9700	1181
328	20230718	134800	22754963880	9700	9700	9700	9690	3803
329	20230718	134700	22718102500	9700	9720	9730	9700	11450
330	20230718	134600	22606951350	9730	9720	9730	9710	1431
331	20230718	134500	22593041490	9720	9720	9730	9720	629
332	20230718	134400	22586927490	9720	9720	9730	9720	1099
333	20230718	134300	22576242890	9720	9730	9730	9720	939
334	20230718	134200	22567106770	9730	9720	9730	9720	360
335	20230718	134100	22563606270	9730	9720	9730	9710	3927
336	20230718	134000	22525451830	9730	9720	9730	9720	1600
337	20230718	133900	22509899190	9720	9720	9740	9710	1401
338	20230718	133800	22496281470	9720	9740	9750	9710	5623
339	20230718	133700	22441581850	9750	9750	9760	9740	1408
340	20230718	133600	22427855050	9740	9750	9760	9740	3730
341	20230718	133500	22391488940	9750	9740	9770	9740	1680
342	20230718	133400	22375091160	9750	9780	9780	9750	7719
343	20230718	133300	22299769710	9780	9770	9780	9760	1368
344	20230718	133200	22286409420	9770	9770	9770	9770	712
345	20230718	133100	22279453180	9760	9780	9780	9760	1683
346	20230718	133000	22263010710	9780	9780	9780	9760	1856
347	20230718	132900	22244862340	9770	9780	9780	9770	1707
348	20230718	132800	22228182340	9780	9770	9780	9770	3855
349	20230718	132700	22190516170	9780	9790	9790	9780	2047
350	20230718	132600	22170496090	9790	9790	9790	9790	379
351	20230718	132500	22166785680	9790	9800	9800	9780	198
352	20230718	132400	22164846980	9790	9790	9790	9780	937
353	20230718	132300	22155674280	9790	9800	9800	9780	974
354	20230718	132200	22146144920	9800	9820	9820	9780	7798
355	20230718	132100	22069744430	9820	9810	9820	9800	2445
356	20230718	132000	22045762630	9810	9810	9820	9810	3034
357	20230718	131900	22015992300	9810	9810	9820	9800	2449
358	20230718	131800	21991971670	9810	9800	9810	9800	1360
359	20230718	131700	21978643190	9800	9800	9800	9790	1389
360	20230718	131600	21965031370	9800	9800	9810	9790	3991
361	20230718	131500	21925923960	9800	9790	9800	9790	1217
362	20230718	131400	21914006270	9790	9790	9790	9780	343
363	20230718	131300	21910649060	9790	9780	9800	9780	2357
364	20230718	131200	21887574120	9780	9760	9780	9760	1276
365	20230718	131100	21875116960	9760	9770	9770	9750	580
366	20230718	131000	21869454600	9760	9760	9770	9750	3127
367	20230718	130900	21838950270	9770	9790	9790	9760	9602
368	20230718	130800	21745136230	9790	9800	9800	9780	6426
369	20230718	130700	21682195270	9790	9780	9800	9780	2121
370	20230718	130600	21661435150	9780	9790	9790	9770	1140
371	20230718	130500	21650284900	9780	9770	9780	9760	2694
372	20230718	130400	21623952100	9770	9750	9770	9750	851
373	20230718	130300	21615638930	9760	9750	9770	9750	870
374	20230718	130200	21607150470	9750	9790	9800	9750	9446
375	20230718	130100	21514830180	9790	9780	9800	9780	3059
376	20230718	130000	21484880010	9790	9780	9790	9780	591
377	20230718	125900	21479099440	9780	9780	9780	9770	2346
378	20230718	125800	21456155940	9780	9780	9780	9770	1083
379	20230718	125700	21445567050	9790	9780	9790	9770	2151
380	20230718	125600	21424531030	9770	9760	9770	9760	3679
381	20230718	125500	21388602220	9760	9750	9760	9740	1188
382	20230718	125400	21377010640	9760	9750	9760	9740	398
383	20230718	125300	21373130360	9760	9750	9760	9750	1341
384	20230718	125200	21360054270	9740	9730	9750	9730	956
385	20230718	125100	21350744140	9730	9750	9750	9720	1723
386	20230718	125000	21333971730	9750	9740	9750	9740	1112
387	20230718	124900	21323134030	9750	9750	9750	9740	615
388	20230718	124800	21317140780	9740	9750	9750	9740	1141
389	20230718	124700	21306023810	9750	9760	9760	9750	2584
390	20230718	124600	21280816990	9760	9760	9760	9750	653
391	20230718	124500	21274444710	9760	9760	9780	9760	2066
392	20230718	124400	21254262730	9770	9740	9780	9740	6643
393	20230718	124300	21189420820	9740	9700	9740	9700	3401
394	20230718	124200	21156369660	9710	9680	9710	9680	2451
395	20230718	124100	21132611040	9690	9680	9690	9670	4256
396	20230718	124000	21091434770	9680	9680	9680	9670	6779
397	20230718	123900	21025866800	9670	9680	9690	9670	7915
398	20230718	123800	20949289620	9680	9690	9690	9680	1382
399	20230718	123700	20935911790	9680	9690	9690	9680	1118
400	20230718	123600	20925083530	9690	9680	9690	9670	4745
401	20230718	123500	20879164580	9680	9690	9700	9680	13962
402	20230718	123400	20743969190	9700	9700	9700	9690	894
403	20230718	123300	20735298350	9700	9700	9700	9690	1481
404	20230718	123200	20720946120	9700	9690	9700	9690	2289
405	20230718	123100	20698765520	9700	9690	9700	9690	454
406	20230718	123000	20694365260	9690	9690	9700	9690	1978
407	20230718	122900	20675194400	9690	9700	9700	9690	8388
408	20230718	122800	20593907320	9690	9700	9700	9690	976
409	20230718	122700	20584443180	9700	9700	9710	9690	2955
410	20230718	122600	20555779160	9700	9720	9720	9700	11074
411	20230718	122500	20448313300	9720	9730	9730	9710	2071
412	20230718	122400	20428177960	9740	9740	9760	9730	3713
413	20230718	122300	20391976140	9750	9750	9760	9740	952
414	20230718	122200	20382694210	9750	9740	9750	9740	772
415	20230718	122100	20375174690	9740	9740	9760	9720	4137
416	20230718	122000	20334866780	9740	9720	9740	9720	1807
417	20230718	121900	20317287790	9730	9720	9730	9720	675
418	20230718	121800	20310724280	9730	9730	9740	9720	494
419	20230718	121700	20305917840	9740	9730	9740	9730	290
420	20230718	121600	20303095720	9730	9720	9730	9710	485
421	20230718	121500	20298381210	9720	9710	9720	9710	199
422	20230718	121400	20296448640	9720	9700	9720	9690	939
423	20230718	121300	20287336380	9700	9690	9700	9690	1489
424	20230718	121200	20272901790	9690	9720	9730	9690	7183
425	20230718	121100	20203162550	9740	9760	9760	9730	3030
426	20230718	121000	20173666630	9770	9740	9770	9730	3272
427	20230718	120900	20141752500	9750	9740	9750	9730	494
428	20230718	120800	20136943290	9750	9730	9750	9720	663
429	20230718	120700	20130488100	9730	9710	9730	9710	1231
430	20230718	120600	20118532740	9710	9700	9710	9690	2604
431	20230718	120500	20093273920	9700	9690	9700	9690	3357
432	20230718	120400	20060743760	9690	9700	9700	9690	1533
433	20230718	120300	20045885320	9700	9690	9700	9680	2732
434	20230718	120200	20019405070	9700	9700	9710	9680	12566
435	20230718	120100	19897596610	9710	9720	9730	9710	3429
436	20230718	120000	19864274140	9730	9740	9750	9720	5962
437	20230718	115900	19806219740	9750	9750	9750	9740	790
438	20230718	115800	19798519040	9750	9740	9750	9740	859
439	20230718	115700	19790148270	9740	9730	9740	9730	952
440	20230718	115600	19780877800	9730	9740	9740	9730	728
441	20230718	115500	19773789500	9740	9730	9740	9730	693
442	20230718	115400	19767045560	9730	9740	9740	9730	854
443	20230718	115300	19758730520	9740	9730	9740	9730	1013
444	20230718	115200	19748871810	9730	9750	9750	9720	3410
445	20230718	115100	19715702620	9750	9740	9750	9740	696
446	20230718	115000	19708923460	9750	9760	9760	9740	1730
447	20230718	114900	19692064670	9760	9750	9760	9750	2207
448	20230718	114800	19670543510	9750	9750	9760	9750	1587
449	20230718	114700	19655067830	9760	9750	9770	9750	4858
450	20230718	114600	19607663650	9750	9740	9760	9740	1470
451	20230718	114500	19593333320	9740	9710	9750	9700	4579
452	20230718	114400	19548814130	9700	9700	9710	9680	14120
453	20230718	114300	19411988180	9700	9720	9720	9690	29198
454	20230718	114200	19128692750	9720	9730	9730	9720	13220
455	20230718	114100	19000173880	9740	9730	9740	9730	3588
456	20230718	114000	18965261670	9740	9730	9740	9730	574
457	20230718	113900	18959676480	9730	9740	9740	9720	9807
458	20230718	113800	18864263350	9740	9730	9750	9730	1460
459	20230718	113700	18850048980	9730	9750	9750	9730	3519
460	20230718	113600	18815777330	9750	9750	9760	9750	1489
461	20230718	113500	18801259510	9750	9750	9760	9740	3566
462	20230718	113400	18766510750	9750	9760	9760	9750	3829
463	20230718	113300	18729176020	9750	9790	9790	9750	946
464	20230718	113200	18719937880	9780	9780	9790	9770	1729
465	20230718	113100	18703030590	9780	9750	9790	9750	1580
466	20230718	113000	18687613110	9750	9770	9780	9750	5983
467	20230718	112900	18629236260	9780	9790	9800	9770	7971
468	20230718	112800	18551266790	9800	9790	9800	9790	2374
469	20230718	112700	18528006200	9800	9800	9810	9790	1958
470	20230718	112600	18508820700	9800	9800	9820	9790	9826
471	20230718	112500	18412478710	9810	9790	9810	9780	2036
472	20230718	112400	18392550240	9800	9770	9800	9770	3344
473	20230718	112300	18359832320	9780	9780	9780	9760	1438
474	20230718	112200	18345781250	9770	9760	9780	9760	2601
475	20230718	112100	18320391440	9760	9760	9760	9740	4378
476	20230718	112000	18277690680	9760	9760	9770	9750	5851
477	20230718	111900	18220587900	9760	9810	9830	9760	12445
478	20230718	111800	18098565320	9820	9800	9820	9800	522
479	20230718	111700	18093445980	9820	9800	9820	9800	1872
480	20230718	111600	18075091820	9810	9790	9810	9790	5082
481	20230718	111500	18025294660	9800	9780	9800	9780	3693
482	20230718	111400	17989121440	9790	9770	9790	9770	1106
483	20230718	111300	17978310120	9770	9780	9780	9770	1166
484	20230718	111200	17966910990	9780	9780	9790	9780	679
485	20230718	111100	17960268660	9790	9770	9790	9770	2666
486	20230718	111000	17934202250	9770	9780	9790	9770	1328
487	20230718	110900	17921221110	9790	9740	9790	9740	8384
488	20230718	110800	17839425590	9750	9750	9750	9740	3213
489	20230718	110700	17808128180	9740	9750	9750	9730	9610
490	20230718	110600	17714548800	9750	9740	9750	9740	6833
491	20230718	110500	17647967200	9750	9750	9760	9750	4773
492	20230718	110400	17601425280	9760	9760	9770	9750	14860
493	20230718	110300	17456464190	9760	9790	9800	9760	24328
494	20230718	110200	17218772110	9800	9820	9820	9790	3239
495	20230718	110100	17187002000	9810	9790	9840	9780	3241
496	20230718	110000	17155239680	9790	9780	9790	9780	4506
497	20230718	105900	17111152780	9790	9790	9810	9780	11970
498	20230718	105800	16994011960	9800	9830	9840	9800	10490
499	20230718	105700	16891060330	9830	9820	9840	9820	1877
500	20230718	105600	16872611250	9820	9840	9880	9820	11562
501	20230718	105500	16758792250	9840	9840	9860	9830	6485
502	20230718	105400	16694966750	9840	9820	9840	9820	789
503	20230718	105300	16687213910	9820	9810	9830	9800	5090
504	20230718	105200	16637281010	9810	9810	9810	9800	1559
505	20230718	105100	16621993920	9810	9800	9810	9800	1522
506	20230718	105000	16607075890	9800	9800	9820	9800	5308
507	20230718	104900	16555021340	9810	9810	9810	9800	3549
508	20230718	104800	16520239820	9810	9820	9820	9810	3591
509	20230718	104700	16485009110	9820	9820	9820	9810	1188
510	20230718	104600	16473348590	9820	9810	9820	9800	3499
511	20230718	104500	16439027190	9810	9780	9830	9780	6177
512	20230718	104400	16378468750	9790	9800	9810	9780	34389
513	20230718	104300	16041513910	9800	9830	9830	9800	22547
514	20230718	104200	15820358840	9820	9830	9830	9810	17915
515	20230718	104100	15644401080	9840	9890	9890	9840	25946
516	20230718	104000	15388757390	9870	9870	9890	9870	1381
517	20230718	103900	15375116780	9880	9870	9880	9870	719
518	20230718	103800	15368017720	9880	9870	9880	9860	2597
519	20230718	103700	15342384040	9870	9870	9880	9860	3681
520	20230718	103600	15306061260	9870	9870	9880	9860	2625
521	20230718	103500	15280165840	9870	9880	9880	9860	4508
522	20230718	103400	15235692570	9870	9860	9880	9850	6290
523	20230718	103300	15173686340	9850	9870	9910	9850	24927
524	20230718	103200	14927875890	9870	9880	9880	9860	4052
525	20230718	103100	14887873190	9890	9890	9900	9870	24698
526	20230718	103000	14643932790	9900	9920	9930	9890	7814
527	20230718	102900	14566573510	9920	9940	9950	9920	6281
528	20230718	102800	14504213200	9950	9940	9960	9930	8138
529	20230718	102700	14423268020	9950	9940	9950	9930	2589
530	20230718	102600	14397527950	9930	9950	9950	9930	4060
531	20230718	102500	14357173170	9940	9930	9950	9930	5427
532	20230718	102400	14303189830	9940	9900	9950	9900	3508
533	20230718	102300	14268372960	9910	9890	9910	9880	2669
534	20230718	102200	14241971440	9900	9890	9910	9890	1890
535	20230718	102100	14223263610	9900	9900	9900	9880	1071
536	20230718	102000	14212672660	9890	9890	9900	9880	4352
537	20230718	101900	14169631490	9890	9900	9910	9880	2851
538	20230718	101800	14141426440	9900	9900	9900	9880	3321
539	20230718	101700	14108600890	9900	9940	9940	9880	15552
540	20230718	101600	13954508110	9950	9940	9970	9940	6214
541	20230718	101500	13892668350	9940	9940	9950	9930	1574
542	20230718	101400	13877027090	9940	9910	9940	9910	2130
543	20230718	101300	13855890420	9910	9910	9930	9900	4005
544	20230718	101200	13816195500	9910	9930	9930	9900	4505
545	20230718	101100	13771539810	9930	9940	9940	9910	3684
546	20230718	101000	13734965340	9940	9950	9950	9920	7879
547	20230718	100900	13656691550	9960	9940	9960	9930	1719
548	20230718	100800	13639599460	9950	9930	9960	9930	9407
549	20230718	100700	13546059110	9940	9920	9940	9920	4284
550	20230718	100600	13503514800	9910	9910	9930	9910	3715
551	20230718	100500	13466685290	9920	9880	9920	9860	15679
552	20230718	100400	13311966050	9890	9890	9900	9870	9309
553	20230718	100300	13219993360	9880	9910	9920	9880	8144
554	20230718	100200	13139412220	9910	9900	9930	9900	7610
555	20230718	100100	13063972610	9900	9890	9900	9880	3313
556	20230718	100000	13031192200	9890	9880	9890	9880	3103
557	20230718	095900	13000513420	9880	9880	9890	9870	5129
558	20230718	095800	12949864700	9880	9860	9900	9850	8277
559	20230718	095700	12868137540	9870	9860	9870	9860	6828
560	20230718	095600	12800798820	9860	9880	9880	9860	6326
561	20230718	095500	12738400820	9870	9900	9900	9870	2192
562	20230718	095400	12716722170	9900	9870	9910	9860	12945
563	20230718	095300	12588823920	9890	9870	9890	9850	14640
564	20230718	095200	12444368100	9870	9870	9880	9850	12440
565	20230718	095100	12321665740	9870	9880	9880	9860	11377
566	20230718	095000	12209393690	9880	9880	9890	9860	21631
567	20230718	094900	11995855000	9880	9910	9910	9870	37418
568	20230718	094800	11625889980	9910	9900	9920	9890	12284
569	20230718	094700	11504228820	9900	9920	9920	9900	12123
570	20230718	094600	11384090070	9920	9930	9930	9910	7788
571	20230718	094500	11306832020	9930	9930	9940	9920	9364
572	20230718	094400	11213866360	9930	9920	9930	9910	11059
573	20230718	094300	11104185820	9920	9940	9940	9920	15520
574	20230718	094200	10950139030	9930	9900	9930	9900	20370
575	20230718	094100	10748217140	9910	9930	9950	9890	31790
576	20230718	094000	10433163580	9920	9910	9930	9880	47774
577	20230718	093900	9960052660	9910	10020	10020	9910	77979
578	20230718	093800	9182808900	10020	10040	10040	10010	2454
579	20230718	093700	9158191690	10040	10000	10040	10000	7298
580	20230718	093600	9085133970	10010	10030	10030	10000	20480
581	20230718	093500	8880156200	10030	10020	10040	10020	9375
582	20230718	093400	8786133560	10030	10020	10030	10010	9908
583	20230718	093300	8686834730	10020	10020	10030	10010	23970
584	20230718	093200	8446773880	10030	10090	10110	10020	26437
585	20230718	093100	8181167760	10100	10060	10120	10050	7535
586	20230718	093000	8105248510	10060	10080	10080	10050	18173
587	20230718	092900	7922393770	10080	10110	10110	10080	4027
588	20230718	092800	7881741900	10110	10110	10120	10080	10449
589	20230718	092700	7776213720	10110	10130	10130	10110	4094
590	20230718	092600	7734784480	10120	10140	10150	10110	8665
591	20230718	092500	7647006620	10130	10100	10150	10100	4581
592	20230718	092400	7600606670	10100	10090	10100	10080	4189
593	20230718	092300	7558327270	10090	10090	10110	10080	4476
594	20230718	092200	7513154390	10080	10040	10080	10030	13578
595	20230718	092100	7376734250	10030	10070	10080	10030	14482
596	20230718	092000	7231070820	10070	10050	10090	10050	8510
597	20230718	091900	7145425280	10040	10050	10070	10010	43335
598	20230718	091800	6710646090	10050	10140	10150	10030	42171
599	20230718	091700	6285885970	10130	10110	10130	10100	9730
600	20230718	091600	6187487390	10110	10090	10130	10090	9576
601	20230718	091500	6090704850	10090	10150	10150	10090	16409
602	20230718	091400	5924799840	10140	10160	10170	10130	7476
603	20230718	091300	5848960310	10160	10140	10190	10140	9063
604	20230718	091200	5756837360	10140	10140	10150	10110	13414
605	20230718	091100	5620959930	10130	10160	10170	10130	11018
606	20230718	091000	5509173150	10160	10060	10170	10050	44419
607	20230718	090900	5060029040	10050	10100	10160	10050	51694
608	20230718	090800	4538123760	10100	10180	10180	10100	58500
609	20230718	090700	3945023290	10180	10200	10210	10170	17284
610	20230718	090600	3768980880	10200	10230	10240	10200	16542
611	20230718	090500	3599934120	10230	10180	10260	10170	23470
612	20230718	090400	3360253690	10170	10200	10210	10160	35750
613	20230718	090300	2996307420	10200	10240	10270	10200	55196
614	20230718	090200	2431794800	10260	10350	10350	10250	51731
615	20230718	090100	1899364020	10350	10260	10400	10260	45863
616	20230718	090000	1424345070	10260	10290	10300	10240	125076