KissMeData/005940/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184400	4190975000	9740	9740	9740	9740	31918
3	20230717	184300	4190975000	9740	9740	9740	9740	0
4	20230717	184200	4190975000	9740	9740	9740	9740	0
5	20230717	184100	4190975000	9740	9740	9740	9740	0
6	20230717	184000	4190975000	9740	9740	9740	9740	0
7	20230717	183900	4190975000	9740	9740	9740	9740	0
8	20230717	183800	4190975000	9740	9740	9740	9740	0
9	20230717	183700	4190975000	9740	9740	9740	9740	0
10	20230717	183600	4190975000	9740	9740	9740	9740	0
11	20230717	183500	4190975000	9740	9740	9740	9740	0
12	20230717	183400	4190975000	9740	9740	9740	9740	0
13	20230717	183300	4190975000	9740	9740	9740	9740	0
14	20230717	183200	4190975000	9740	9740	9740	9740	0
15	20230717	183100	4190975000	9740	9740	9740	9740	0
16	20230717	183000	4190975000	9740	9740	9740	9740	0
17	20230717	182900	4190975000	9740	9740	9740	9740	0
18	20230717	182800	4190975000	9740	9740	9740	9740	0
19	20230717	182700	4190975000	9740	9740	9740	9740	0
20	20230717	182600	4190975000	9740	9740	9740	9740	0
21	20230717	182500	4190975000	9740	9740	9740	9740	0
22	20230717	182400	4190975000	9740	9740	9740	9740	0
23	20230717	182300	4190975000	9740	9740	9740	9740	0
24	20230717	182200	4190975000	9740	9740	9740	9740	0
25	20230717	182100	4190975000	9740	9740	9740	9740	0
26	20230717	182000	4190975000	9740	9740	9740	9740	0
27	20230717	181900	4190975000	9740	9740	9740	9740	0
28	20230717	181800	4190975000	9740	9740	9740	9740	0
29	20230717	181700	4190975000	9740	9740	9740	9740	0
30	20230717	181600	4190975000	9740	9740	9740	9740	0
31	20230717	181500	4190975000	9740	9740	9740	9740	0
32	20230717	181400	4190975000	9740	9740	9740	9740	31918
33	20230717	181300	4190975000	9740	9740	9740	9740	0
34	20230717	181200	4190975000	9740	9740	9740	9740	0
35	20230717	181100	4190975000	9740	9740	9740	9740	0
36	20230717	181000	4190975000	9740	9740	9740	9740	0
37	20230717	180900	4190975000	9740	9740	9740	9740	0
38	20230717	180800	4190975000	9740	9740	9740	9740	0
39	20230717	180700	4190975000	9740	9740	9740	9740	0
40	20230717	180600	4190975000	9740	9740	9740	9740	0
41	20230717	180500	4190975000	9740	9740	9740	9740	0
42	20230717	180400	4190975000	9740	9740	9740	9740	0
43	20230717	180300	4190975000	9740	9740	9740	9740	0
44	20230717	180200	4190975000	9740	9740	9740	9740	0
45	20230717	180100	4190975000	9740	9740	9740	9740	0
46	20230717	180000	4190975000	9740	9740	9740	9740	0
47	20230717	175900	4190975000	9740	9740	9740	9740	0
48	20230717	175800	4190975000	9740	9740	9740	9740	0
49	20230717	175700	4190975000	9740	9740	9740	9740	0
50	20230717	175600	4190975000	9740	9740	9740	9740	0
51	20230717	175500	4190975000	9740	9740	9740	9740	0
52	20230717	175400	4190975000	9740	9740	9740	9740	0
53	20230717	175300	4190975000	9740	9740	9740	9740	0
54	20230717	175200	4190975000	9740	9740	9740	9740	0
55	20230717	175100	4190975000	9740	9740	9740	9740	0
56	20230717	175000	4190975000	9740	9740	9740	9740	0
57	20230717	174900	4190975000	9740	9740	9740	9740	0
58	20230717	174800	4190975000	9740	9740	9740	9740	0
59	20230717	174700	4190975000	9740	9740	9740	9740	0
60	20230717	174600	4190975000	9740	9740	9740	9740	0
61	20230717	174500	4190975000	9740	9740	9740	9740	0
62	20230717	174400	4190975000	9740	9740	9740	9740	31918
63	20230717	174300	4190975000	9740	9740	9740	9740	0
64	20230717	174200	4190975000	9740	9740	9740	9740	0
65	20230717	174100	4190975000	9740	9740	9740	9740	0
66	20230717	174000	4190975000	9740	9740	9740	9740	0
67	20230717	173900	4190975000	9740	9740	9740	9740	0
68	20230717	173800	4190975000	9740	9740	9740	9740	0
69	20230717	173700	4190975000	9740	9740	9740	9740	0
70	20230717	173600	4190975000	9740	9740	9740	9740	0
71	20230717	173500	4190975000	9740	9740	9740	9740	0
72	20230717	173400	4190975000	9740	9740	9740	9740	0
73	20230717	173300	4190975000	9740	9740	9740	9740	0
74	20230717	173200	4190975000	9740	9740	9740	9740	0
75	20230717	173100	4190975000	9740	9740	9740	9740	0
76	20230717	173000	4190975000	9740	9740	9740	9740	0
77	20230717	172900	4190975000	9740	9740	9740	9740	0
78	20230717	172800	4190975000	9740	9740	9740	9740	0
79	20230717	172700	4190975000	9740	9740	9740	9740	0
80	20230717	172600	4190975000	9740	9740	9740	9740	0
81	20230717	172500	4190975000	9740	9740	9740	9740	0
82	20230717	172400	4190975000	9740	9740	9740	9740	0
83	20230717	172300	4190975000	9740	9740	9740	9740	0
84	20230717	172200	4190975000	9740	9740	9740	9740	0
85	20230717	172100	4190975000	9740	9740	9740	9740	0
86	20230717	172000	4190975000	9740	9740	9740	9740	0
87	20230717	171900	4190975000	9740	9740	9740	9740	0
88	20230717	171800	4190975000	9740	9740	9740	9740	0
89	20230717	171700	4190975000	9740	9740	9740	9740	0
90	20230717	171600	4190975000	9740	9740	9740	9740	0
91	20230717	171500	4190975000	9740	9740	9740	9740	0
92	20230717	171400	4190975000	9740	9740	9740	9740	31918
93	20230717	171300	4190975000	9740	9740	9740	9740	0
94	20230717	171200	4190975000	9740	9740	9740	9740	0
95	20230717	171100	4190975000	9740	9740	9740	9740	0
96	20230717	171000	4190975000	9740	9740	9740	9740	0
97	20230717	170900	4190975000	9740	9740	9740	9740	0
98	20230717	170800	4190975000	9740	9740	9740	9740	0
99	20230717	170700	4190975000	9740	9740	9740	9740	0
100	20230717	170600	4190975000	9740	9740	9740	9740	0
101	20230717	170500	4190975000	9740	9740	9740	9740	0
102	20230717	170400	4190975000	9740	9740	9740	9740	0
103	20230717	170300	4190975000	9740	9740	9740	9740	0
104	20230717	170200	4190975000	9740	9740	9740	9740	0
105	20230717	170100	4190975000	9740	9740	9740	9740	0
106	20230717	170000	4190975000	9740	9740	9740	9740	0
107	20230717	165900	4190975000	9740	9740	9740	9740	0
108	20230717	165800	4190975000	9740	9740	9740	9740	0
109	20230717	165700	4190975000	9740	9740	9740	9740	0
110	20230717	165600	4190975000	9740	9740	9740	9740	0
111	20230717	165500	4190975000	9740	9740	9740	9740	0
112	20230717	165400	4190975000	9740	9740	9740	9740	0
113	20230717	165300	4190975000	9740	9740	9740	9740	0
114	20230717	165200	4190975000	9740	9740	9740	9740	0
115	20230717	165100	4190975000	9740	9740	9740	9740	0
116	20230717	165000	4190975000	9740	9740	9740	9740	0
117	20230717	164900	4190975000	9740	9740	9740	9740	0
118	20230717	164800	4190975000	9740	9740	9740	9740	0
119	20230717	164700	4190975000	9740	9740	9740	9740	0
120	20230717	164600	4190975000	9740	9740	9740	9740	0
121	20230717	164500	4190975000	9740	9740	9740	9740	0
122	20230717	164400	4190975000	9740	9740	9740	9740	31918
123	20230717	164300	4190975000	9740	9740	9740	9740	0
124	20230717	164200	4190975000	9740	9740	9740	9740	0
125	20230717	164100	4190975000	9740	9740	9740	9740	0
126	20230717	164000	4190975000	9740	9740	9740	9740	0
127	20230717	163900	4190975000	9740	9740	9740	9740	0
128	20230717	163800	4190975000	9740	9740	9740	9740	0
129	20230717	163700	4190975000	9740	9740	9740	9740	0
130	20230717	163600	4190975000	9740	9740	9740	9740	0
131	20230717	163500	4190975000	9740	9740	9740	9740	0
132	20230717	163400	4190975000	9740	9740	9740	9740	0
133	20230717	163300	4190975000	9740	9740	9740	9740	0
134	20230717	163200	4190975000	9740	9740	9740	9740	0
135	20230717	163100	4190975000	9740	9740	9740	9740	0
136	20230717	163000	4190975000	9740	9740	9740	9740	0
137	20230717	162900	4190975000	9740	9740	9740	9740	0
138	20230717	162800	4190975000	9740	9740	9740	9740	0
139	20230717	162700	4190975000	9740	9740	9740	9740	0
140	20230717	162600	4190975000	9740	9740	9740	9740	0
141	20230717	162500	4190975000	9740	9740	9740	9740	0
142	20230717	162400	4190975000	9740	9740	9740	9740	0
143	20230717	162300	4190975000	9740	9740	9740	9740	0
144	20230717	162200	4190975000	9740	9740	9740	9740	0
145	20230717	162100	4190975000	9740	9740	9740	9740	0
146	20230717	162000	4190975000	9740	9740	9740	9740	0
147	20230717	161900	4190975000	9740	9740	9740	9740	0
148	20230717	161800	4190975000	9740	9740	9740	9740	0
149	20230717	161700	4190975000	9740	9740	9740	9740	0
150	20230717	161600	4190975000	9740	9740	9740	9740	0
151	20230717	161500	4190975000	9740	9740	9740	9740	0
152	20230717	161400	4190975000	9740	9740	9740	9740	31918
153	20230717	161300	4190975000	9740	9740	9740	9740	0
154	20230717	161200	4190975000	9740	9740	9740	9740	0
155	20230717	161100	4190975000	9740	9740	9740	9740	0
156	20230717	161000	4190975000	9740	9740	9740	9740	0
157	20230717	160900	4190975000	9740	9740	9740	9740	0
158	20230717	160800	4190975000	9740	9740	9740	9740	0
159	20230717	160700	4190975000	9740	9740	9740	9740	0
160	20230717	160600	4190975000	9740	9740	9740	9740	0
161	20230717	160500	4190975000	9740	9740	9740	9740	0
162	20230717	160400	4190975000	9740	9740	9740	9740	0
163	20230717	160300	4190975000	9740	9740	9740	9740	0
164	20230717	160200	4190975000	9740	9740	9740	9740	0
165	20230717	160100	4190975000	9740	9740	9740	9740	0
166	20230717	160000	4190975000	9740	9740	9740	9740	0
167	20230717	155900	4190975000	9740	9740	9740	9740	0
168	20230717	155800	4190975000	9740	9740	9740	9740	0
169	20230717	155700	4190975000	9740	9740	9740	9740	0
170	20230717	155600	4190975000	9740	9740	9740	9740	0
171	20230717	155500	4190975000	9740	9740	9740	9740	0
172	20230717	155400	4190975000	9740	9740	9740	9740	0
173	20230717	155300	4190975000	9740	9740	9740	9740	0
174	20230717	155200	4190975000	9740	9740	9740	9740	0
175	20230717	155100	4190975000	9740	9740	9740	9740	0
176	20230717	155000	4190975000	9740	9740	9740	9740	0
177	20230717	154900	4190975000	9740	9740	9740	9740	0
178	20230717	154800	4190975000	9740	9740	9740	9740	0
179	20230717	154700	4190975000	9740	9740	9740	9740	0
180	20230717	154600	4190975000	9740	9740	9740	9740	0
181	20230717	154500	4190975000	9740	9740	9740	9740	0
182	20230717	154400	4190975000	9740	9740	9740	9740	31918
183	20230717	154300	4190975000	9740	9740	9740	9740	0
184	20230717	154200	4190975000	9740	9740	9740	9740	0
185	20230717	154100	4190975000	9740	9740	9740	9740	0
186	20230717	154000	4190975000	9740	9740	9740	9740	0
187	20230717	153900	4190975000	9740	9740	9740	9740	0
188	20230717	153800	4190975000	9740	9740	9740	9740	0
189	20230717	153700	4190975000	9740	9740	9740	9740	0
190	20230717	153600	4190975000	9740	9740	9740	9740	0
191	20230717	153500	4190975000	9740	9740	9740	9740	0
192	20230717	153400	4190975000	9740	9740	9740	9740	0
193	20230717	153300	4190975000	9740	9740	9740	9740	0
194	20230717	153200	4190975000	9740	9740	9740	9740	0
195	20230717	153100	4190975000	9740	9740	9740	9740	0
196	20230717	153000	4190975000	9740	9740	9740	9740	31918
197	20230717	152900	3880093680	9710	9710	9710	9710	0
198	20230717	152800	3880093680	9710	9710	9710	9710	0
199	20230717	152700	3880093680	9710	9710	9710	9710	0
200	20230717	152600	3880093680	9710	9710	9710	9710	0
201	20230717	152500	3880093680	9710	9710	9710	9710	0
202	20230717	152400	3880093680	9710	9710	9710	9710	0
203	20230717	152300	3880093680	9710	9710	9710	9710	0
204	20230717	152200	3880093680	9710	9710	9710	9710	0
205	20230717	152100	3880093680	9710	9710	9710	9710	0
206	20230717	152000	3880093680	9710	9710	9710	9710	0
207	20230717	151900	3880093680	9710	9710	9720	9700	1521
208	20230717	151800	3865312910	9710	9700	9710	9700	878
209	20230717	151700	3856787740	9700	9700	9710	9690	4529
210	20230717	151600	3812836620	9710	9750	9750	9700	7788
211	20230717	151500	3737054940	9740	9740	9750	9740	1046
212	20230717	151400	3726861990	9750	9750	9750	9740	568
213	20230717	151300	3721324900	9750	9750	9750	9740	2588
214	20230717	151200	3696107270	9740	9750	9750	9740	511
215	20230717	151100	3691126120	9740	9750	9750	9740	190
216	20230717	151000	3689275220	9740	9730	9750	9730	4419
217	20230717	150900	3646240550	9740	9740	9740	9730	368
218	20230717	150800	3642657150	9740	9740	9740	9730	987
219	20230717	150700	3633049090	9730	9730	9740	9720	1642
220	20230717	150600	3617069690	9720	9730	9740	9720	1699
221	20230717	150500	3600532440	9740	9730	9740	9730	2968
222	20230717	150400	3571646080	9730	9730	9740	9730	856
223	20230717	150300	3563312620	9730	9740	9740	9730	3058
224	20230717	150200	3533550560	9730	9730	9740	9730	701
225	20230717	150100	3526725260	9740	9730	9740	9730	1407
226	20230717	150000	3513025450	9740	9740	9740	9730	978
227	20230717	145900	3503500700	9730	9740	9740	9720	1351
228	20230717	145800	3490354820	9730	9730	9730	9720	1577
229	20230717	145700	3475014960	9730	9720	9730	9720	1124
230	20230717	145600	3464079140	9730	9720	9730	9720	2144
231	20230717	145500	3443231370	9720	9720	9730	9720	1621
232	20230717	145400	3427462700	9720	9730	9730	9720	824
233	20230717	145300	3419446130	9730	9720	9730	9720	257
234	20230717	145200	3416945650	9720	9720	9730	9720	1589
235	20230717	145100	3401495650	9720	9720	9730	9720	1440
236	20230717	145000	3387494310	9720	9710	9720	9700	498
237	20230717	144900	3382657150	9700	9710	9720	9700	1221
238	20230717	144800	3370800370	9720	9710	9720	9710	1391
239	20230717	144700	3357286190	9710	9720	9720	9710	478
240	20230717	144600	3352640110	9710	9710	9720	9710	643
241	20230717	144500	3346392810	9700	9700	9720	9690	1850
242	20230717	144400	3328435980	9710	9710	9720	9700	1797
243	20230717	144300	3310982830	9700	9690	9700	9690	70
244	20230717	144200	3310303910	9690	9700	9710	9690	2497
245	20230717	144100	3286082600	9710	9700	9710	9700	509
246	20230717	144000	3281140820	9700	9700	9710	9700	1231
247	20230717	143900	3269188160	9700	9710	9710	9700	277
248	20230717	143800	3266501250	9700	9700	9700	9700	1166
249	20230717	143700	3255191050	9700	9690	9700	9690	1307
250	20230717	143600	3242513200	9690	9690	9700	9690	94
251	20230717	143500	3241602330	9690	9690	9700	9690	1503
252	20230717	143400	3227032110	9690	9690	9700	9690	41
253	20230717	143300	3226634810	9690	9690	9690	9690	73
254	20230717	143200	3225927440	9690	9690	9690	9690	38
255	20230717	143100	3225559220	9690	9690	9690	9690	802
256	20230717	143000	3217787840	9690	9700	9700	9690	244
257	20230717	142900	3215421960	9690	9680	9700	9680	915
258	20230717	142800	3206553820	9690	9680	9690	9680	2063
259	20230717	142700	3186572610	9680	9680	9680	9680	97
260	20230717	142600	3185633650	9690	9680	9690	9680	667
261	20230717	142500	3179177080	9680	9680	9680	9680	112
262	20230717	142400	3178092920	9690	9680	9690	9680	1286
263	20230717	142300	3165632770	9680	9680	9680	9680	694
264	20230717	142200	3158914850	9690	9690	9690	9680	33
265	20230717	142100	3158595130	9690	9680	9690	9680	1460
266	20230717	142000	3144458610	9690	9680	9690	9680	768
267	20230717	141900	3137023360	9680	9680	9680	9680	33
268	20230717	141800	3136703920	9680	9690	9690	9680	25
269	20230717	141700	3136461750	9690	9700	9700	9690	915
270	20230717	141600	3127595390	9690	9690	9700	9690	881
271	20230717	141500	3119058460	9690	9690	9690	9690	97
272	20230717	141400	3118118530	9700	9690	9700	9690	8
273	20230717	141300	3118040990	9710	9690	9710	9690	1113
274	20230717	141200	3107249290	9690	9690	9690	9690	0
275	20230717	141100	3107249290	9690	9690	9690	9690	29
276	20230717	141000	3106968280	9700	9690	9700	9690	1716
277	20230717	140900	3090338380	9690	9690	9710	9690	3315
278	20230717	140800	3058181760	9680	9680	9680	9680	4
279	20230717	140700	3058143040	9690	9690	9700	9680	1916
280	20230717	140600	3039575850	9700	9690	9700	9690	67
281	20230717	140500	3038926600	9690	9690	9690	9690	44
282	20230717	140400	3038500240	9690	9700	9700	9690	4
283	20230717	140300	3038461470	9700	9700	9710	9690	1063
284	20230717	140200	3028155110	9700	9700	9700	9700	90
285	20230717	140100	3027282110	9690	9680	9690	9680	137
286	20230717	140000	3025955600	9700	9680	9700	9680	2853
287	20230717	135900	2998303910	9690	9700	9700	9680	1110
288	20230717	135800	2987548110	9700	9680	9700	9680	35
289	20230717	135700	2987208700	9700	9690	9700	9680	1046
290	20230717	135600	2977070590	9690	9700	9700	9690	985
291	20230717	135500	2967525660	9690	9700	9700	9690	57
292	20230717	135400	2966973050	9690	9690	9700	9690	923
293	20230717	135300	2958027490	9700	9680	9710	9680	197
294	20230717	135200	2956118270	9710	9680	9710	9680	100
295	20230717	135100	2955149030	9690	9700	9700	9680	627
296	20230717	135000	2949067300	9710	9700	9710	9700	125
297	20230717	134900	2947854520	9700	9690	9710	9690	2616
298	20230717	134800	2922489140	9690	9680	9690	9680	67
299	20230717	134700	2921840300	9680	9690	9690	9680	760
300	20230717	134600	2914483210	9680	9680	9690	9680	1187
301	20230717	134500	2902992750	9690	9690	9690	9680	168
302	20230717	134400	2901366160	9680	9680	9690	9680	1140
303	20230717	134300	2890330650	9680	9690	9690	9680	340
304	20230717	134200	2887039150	9680	9690	9690	9680	1378
305	20230717	134100	2873699710	9680	9690	9690	9680	1007
306	20230717	134000	2863951440	9690	9690	9690	9680	52
307	20230717	133900	2863447780	9680	9690	9690	9680	1131
308	20230717	133800	2852499400	9680	9690	9690	9680	1236
309	20230717	133700	2840532740	9680	9680	9690	9680	36
310	20230717	133600	2840184250	9680	9680	9690	9680	33
311	20230717	133500	2839864800	9680	9680	9680	9680	2
312	20230717	133400	2839845440	9690	9700	9700	9690	822
313	20230717	133300	2831879040	9710	9700	9710	9700	3000
314	20230717	133200	2802749870	9690	9680	9710	9680	1627
315	20230717	133100	2786983110	9690	9660	9690	9660	2292
316	20230717	133000	2764809910	9660	9670	9670	9660	716
317	20230717	132900	2757890110	9660	9670	9670	9660	595
318	20230717	132800	2752141140	9660	9670	9680	9660	1960
319	20230717	132700	2733192480	9670	9670	9680	9670	975
320	20230717	132600	2723764210	9670	9680	9680	9670	186
321	20230717	132500	2721965520	9680	9680	9680	9670	2258
322	20230717	132400	2700121000	9680	9680	9680	9680	60
323	20230717	132300	2699540200	9690	9680	9690	9680	105
324	20230717	132200	2698523790	9690	9680	9690	9680	1041
325	20230717	132100	2688446900	9680	9690	9690	9680	681
326	20230717	132000	2681854790	9680	9690	9690	9680	148
327	20230717	131900	2680422130	9690	9680	9690	9680	268
328	20230717	131800	2677825770	9680	9680	9680	9680	1583
329	20230717	131700	2662502330	9690	9680	9690	9680	89
330	20230717	131600	2661640760	9690	9680	9690	9680	4
331	20230717	131500	2661602030	9680	9680	9690	9680	1414
332	20230717	131400	2647914480	9680	9680	9680	9680	239
333	20230717	131300	2645600960	9690	9680	9690	9680	460
334	20230717	131200	2641143900	9690	9680	9690	9680	670
335	20230717	131100	2634658290	9680	9680	9680	9680	934
336	20230717	131000	2625617170	9680	9680	9680	9680	1
337	20230717	130900	2625607490	9680	9680	9690	9680	696
338	20230717	130800	2618870200	9680	9690	9690	9680	1964
339	20230717	130700	2599841600	9690	9700	9700	9690	82
340	20230717	130600	2599046970	9690	9690	9700	9690	83
341	20230717	130500	2598242420	9690	9690	9690	9690	1319
342	20230717	130400	2585461310	9690	9690	9700	9690	1150
343	20230717	130300	2574317700	9700	9690	9700	9690	99
344	20230717	130200	2573357770	9690	9690	9690	9690	731
345	20230717	130100	2566274380	9690	9710	9710	9690	802
346	20230717	130000	2558495230	9710	9710	9710	9700	15
347	20230717	125900	2558349680	9700	9690	9700	9680	1322
348	20230717	125800	2545534920	9690	9690	9700	9690	39
349	20230717	125700	2545156700	9690	9700	9700	9690	818
350	20230717	125600	2537230190	9690	9690	9690	9680	1543
351	20230717	125500	2522281270	9700	9700	9700	9690	15527
352	20230717	125400	2371671820	9710	9700	9710	9700	987
353	20230717	125300	2362097400	9700	9700	9700	9700	86
354	20230717	125200	2361263200	9700	9710	9710	9700	668
355	20230717	125100	2354783590	9700	9700	9700	9700	168
356	20230717	125000	2353153990	9700	9700	9710	9700	745
357	20230717	124900	2345927460	9700	9710	9710	9700	775
358	20230717	124800	2338409580	9700	9700	9710	9700	19
359	20230717	124700	2338225110	9700	9700	9710	9700	983
360	20230717	124600	2328690000	9700	9700	9700	9700	716
361	20230717	124500	2321744800	9700	9700	9700	9700	33
362	20230717	124400	2321424700	9700	9700	9710	9700	504
363	20230717	124300	2316535500	9700	9700	9700	9700	1689
364	20230717	124200	2300152200	9700	9700	9700	9700	229
365	20230717	124100	2297930900	9710	9700	9710	9700	517
366	20230717	124000	2292915960	9710	9700	9710	9690	1586
367	20230717	123900	2277535130	9690	9700	9700	9690	771
368	20230717	123800	2270064130	9690	9700	9700	9690	93
369	20230717	123700	2269162060	9700	9700	9700	9700	3
370	20230717	123600	2269132960	9700	9690	9700	9680	2260
371	20230717	123500	2247211350	9700	9690	9700	9680	81
372	20230717	123400	2246426320	9700	9690	9700	9690	25
373	20230717	123300	2246184060	9690	9690	9700	9690	1982
374	20230717	123200	2226975260	9700	9690	9700	9680	461
375	20230717	123100	2222510950	9680	9700	9700	9680	9
376	20230717	123000	2222423810	9700	9690	9700	9680	1323
377	20230717	122900	2209597970	9690	9700	9700	9690	927
378	20230717	122800	2200615300	9690	9690	9690	9690	49
379	20230717	122700	2200140490	9680	9680	9680	9680	672
380	20230717	122600	2193635530	9680	9710	9720	9680	2187
381	20230717	122500	2172408530	9710	9720	9720	9710	163
382	20230717	122400	2170824790	9720	9710	9720	9710	255
383	20230717	122300	2168348640	9710	9700	9720	9700	1953
384	20230717	122200	2149385590	9700	9690	9720	9690	167
385	20230717	122100	2147764520	9700	9700	9700	9700	278
386	20230717	122000	2145067920	9700	9700	9700	9690	425
387	20230717	121900	2140945800	9710	9710	9720	9710	2963
388	20230717	121800	2112173150	9720	9710	9720	9710	791
389	20230717	121700	2104491560	9700	9700	9700	9680	873
390	20230717	121600	2096036760	9690	9690	9700	9680	884
391	20230717	121500	2087468470	9690	9690	9700	9690	761
392	20230717	121400	2080093570	9680	9690	9700	9680	1308
393	20230717	121300	2067417920	9690	9690	9700	9690	133
394	20230717	121200	2066128510	9690	9680	9690	9680	1109
395	20230717	121100	2055392350	9680	9680	9700	9680	202
396	20230717	121000	2053436000	9680	9700	9700	9680	697
397	20230717	120900	2046688960	9680	9690	9700	9680	844
398	20230717	120800	2038509870	9680	9690	9690	9680	720
399	20230717	120700	2031533410	9690	9690	9700	9690	3190
400	20230717	120600	2000622290	9700	9700	9700	9690	15
401	20230717	120500	2000476830	9690	9690	9700	9690	966
402	20230717	120400	1991116280	9690	9690	9710	9690	2445
403	20230717	120300	1967398120	9690	9690	9690	9680	17
404	20230717	120200	1967233490	9700	9690	9700	9690	1178
405	20230717	120100	1955810040	9690	9680	9690	9680	2072
406	20230717	120000	1935751570	9680	9690	9690	9680	237
407	20230717	115900	1933455060	9680	9680	9690	9670	829
408	20230717	115800	1925427060	9670	9680	9680	9670	926
409	20230717	115700	1916464050	9680	9670	9690	9670	707
410	20230717	115600	1909620630	9670	9670	9700	9670	362
411	20230717	115500	1906112360	9680	9680	9690	9670	1140
412	20230717	115400	1895077390	9690	9690	9690	9680	681
413	20230717	115300	1888485180	9690	9660	9690	9660	1238
414	20230717	115200	1876494760	9660	9660	9670	9660	670
415	20230717	115100	1870015900	9690	9680	9690	9670	2010
416	20230717	115000	1850568020	9680	9680	9690	9670	448
417	20230717	114900	1846230150	9680	9680	9690	9680	1645
418	20230717	114800	1830306060	9660	9670	9670	9660	1766
419	20230717	114700	1813235490	9670	9670	9680	9670	91
420	20230717	114600	1812354900	9690	9670	9690	9670	286
421	20230717	114500	1809586250	9680	9680	9680	9670	49
422	20230717	114400	1809112310	9680	9670	9680	9660	1548
423	20230717	114300	1794149800	9670	9680	9690	9670	156
424	20230717	114200	1792640290	9680	9680	9680	9670	31
425	20230717	114100	1792340410	9670	9670	9680	9670	1416
426	20230717	114000	1778647400	9670	9690	9690	9670	83
427	20230717	113900	1777844640	9690	9690	9690	9670	64
428	20230717	113800	1777225330	9670	9670	9690	9670	763
429	20230717	113700	1769845430	9680	9680	9690	9680	2316
430	20230717	113600	1747423660	9680	9680	9680	9670	950
431	20230717	113500	1738230050	9680	9670	9680	9670	869
432	20230717	113400	1729825340	9670	9680	9680	9670	1260
433	20230717	113300	1717640990	9670	9680	9680	9670	48
434	20230717	113200	1717176800	9680	9680	9680	9670	538
435	20230717	113100	1711970820	9670	9680	9690	9670	2670
436	20230717	113000	1686123250	9680	9680	9690	9680	752
437	20230717	112900	1678843760	9680	9690	9690	9680	142
438	20230717	112800	1677467840	9690	9690	9690	9670	973
439	20230717	112700	1668055450	9670	9680	9690	9670	665
440	20230717	112600	1661618300	9680	9700	9700	9680	1059
441	20230717	112500	1651360560	9680	9690	9700	9680	1019
442	20230717	112400	1641490480	9700	9690	9700	9670	512
443	20230717	112300	1636529260	9690	9680	9690	9680	1491
444	20230717	112200	1622095610	9680	9690	9690	9680	852
445	20230717	112100	1613847440	9680	9680	9690	9680	491
446	20230717	112000	1609089870	9680	9680	9690	9670	1874
447	20230717	111900	1590955710	9690	9680	9690	9680	1719
448	20230717	111800	1574314930	9680	9680	9680	9680	62
449	20230717	111700	1573714770	9690	9680	9690	9680	1408
450	20230717	111600	1560081770	9680	9690	9690	9680	740
451	20230717	111500	1552918360	9690	9680	9690	9680	764
452	20230717	111400	1545522020	9680	9690	9700	9680	345
453	20230717	111300	1542182280	9700	9680	9700	9680	1499
454	20230717	111200	1527666970	9690	9690	9700	9690	1372
455	20230717	111100	1514372180	9700	9700	9700	9690	347
456	20230717	111000	1511009230	9700	9690	9700	9690	205
457	20230717	110900	1509022670	9690	9690	9700	9690	2262
458	20230717	110800	1487099250	9690	9680	9700	9680	175
459	20230717	110700	1485404170	9680	9690	9700	9680	1142
460	20230717	110600	1474338150	9700	9690	9700	9680	2614
461	20230717	110500	1449022350	9690	9690	9690	9680	23
462	20230717	110400	1448799560	9680	9680	9690	9680	106
463	20230717	110300	1447773450	9690	9680	9690	9670	4776
464	20230717	110200	1401538740	9690	9690	9690	9680	901
465	20230717	110100	1392815180	9690	9680	9690	9680	145
466	20230717	110000	1391410770	9690	9690	9690	9680	2518
467	20230717	105900	1367033130	9690	9680	9690	9680	1783
468	20230717	105800	1349771760	9680	9690	9690	9680	44
469	20230717	105700	1349345740	9680	9680	9690	9680	83
470	20230717	105600	1348542150	9680	9680	9690	9680	2938
471	20230717	105500	1320099820	9690	9680	9700	9680	809
472	20230717	105400	1312260250	9680	9690	9690	9680	205
473	20230717	105300	1310274430	9690	9690	9690	9680	900
474	20230717	105200	1301560380	9690	9700	9700	9680	1221
475	20230717	105100	1289725780	9690	9690	9700	9690	590
476	20230717	105000	1284005830	9690	9690	9700	9690	762
477	20230717	104900	1276621230	9690	9700	9700	9690	655
478	20230717	104800	1270268060	9700	9700	9710	9690	1206
479	20230717	104700	1258570440	9700	9700	9700	9700	577
480	20230717	104600	1252973540	9700	9690	9700	9690	962
481	20230717	104500	1243651020	9710	9700	9710	9690	3108
482	20230717	104400	1213500900	9700	9710	9710	9700	713
483	20230717	104300	1206583910	9710	9720	9720	9710	3703
484	20230717	104200	1170625960	9720	9730	9730	9720	1557
485	20230717	104100	1155491910	9730	9730	9730	9720	75
486	20230717	104000	1154762720	9720	9730	9730	9720	681
487	20230717	103900	1148142890	9730	9720	9730	9720	276
488	20230717	103800	1145459240	9720	9730	9730	9720	1895
489	20230717	103700	1127039220	9720	9720	9720	9720	647
490	20230717	103600	1120750380	9730	9730	9730	9720	327
491	20230717	103500	1117569800	9720	9730	9730	9720	425
492	20230717	103400	1113434920	9730	9730	9730	9730	623
493	20230717	103300	1107373130	9740	9720	9740	9720	1880
494	20230717	103200	1089080160	9730	9720	9730	9720	157
495	20230717	103100	1087554000	9720	9720	9720	9720	956
496	20230717	103000	1078261680	9720	9720	9730	9720	707
497	20230717	102900	1071389520	9720	9740	9740	9720	1083
498	20230717	102800	1060852000	9740	9730	9740	9730	2028
499	20230717	102700	1041118550	9730	9740	9740	9730	1207
500	20230717	102600	1029363940	9730	9740	9740	9730	32
501	20230717	102500	1029052280	9740	9740	9740	9740	80
502	20230717	102400	1028273080	9730	9730	9740	9730	1151
503	20230717	102300	1017073360	9740	9730	9740	9730	159
504	20230717	102200	1015525220	9740	9730	9740	9730	150
505	20230717	102100	1014064270	9730	9730	9740	9730	1197
506	20230717	102000	1002416350	9730	9740	9740	9730	113
507	20230717	101900	1001316830	9740	9730	9740	9730	157
508	20230717	101800	999788110	9730	9730	9730	9720	949
509	20230717	101700	990554960	9720	9730	9730	9720	832
510	20230717	101600	982467420	9730	9720	9730	9720	81
511	20230717	101500	981679930	9720	9720	9730	9710	1001
512	20230717	101400	971947090	9720	9730	9730	9710	894
513	20230717	101300	963257460	9720	9720	9720	9720	0
514	20230717	101200	963257460	9720	9720	9730	9720	271
515	20230717	101100	960620730	9720	9710	9720	9700	3015
516	20230717	101000	931332720	9720	9710	9720	9710	18
517	20230717	100900	931157780	9720	9720	9720	9720	56
518	20230717	100800	930613460	9710	9710	9710	9710	113
519	20230717	100700	929516230	9710	9710	9720	9710	1168
520	20230717	100600	918174730	9720	9730	9730	9710	763
521	20230717	100500	910756780	9730	9720	9730	9720	1987
522	20230717	100400	891438490	9710	9720	9720	9710	304
523	20230717	100300	888484710	9730	9720	9730	9720	733
524	20230717	100200	881359910	9710	9710	9710	9710	2003
525	20230717	100100	861910780	9720	9720	9720	9710	778
526	20230717	100000	854348700	9720	9730	9740	9710	1215
527	20230717	095900	842534000	9730	9710	9730	9710	2536
528	20230717	095800	817891590	9710	9720	9720	9710	273
529	20230717	095700	815238120	9720	9710	9720	9710	1127
530	20230717	095600	804293610	9720	9720	9730	9710	675
531	20230717	095500	797732560	9720	9730	9740	9720	607
532	20230717	095400	791823380	9730	9730	9740	9730	172
533	20230717	095300	790148420	9730	9710	9740	9710	11551
534	20230717	095200	677874490	9700	9700	9710	9700	1070
535	20230717	095100	667495260	9690	9690	9690	9690	127
536	20230717	095000	666264630	9690	9690	9690	9680	1680
537	20230717	094900	649996310	9690	9690	9700	9690	1927
538	20230717	094800	631318810	9690	9690	9690	9690	419
539	20230717	094700	627258700	9700	9700	9700	9700	64
540	20230717	094600	626637900	9700	9690	9700	9690	1741
541	20230717	094500	609751310	9690	9700	9700	9690	107
542	20230717	094400	608714370	9700	9690	9700	9690	67
543	20230717	094300	608064970	9690	9700	9700	9690	1355
544	20230717	094200	594923900	9710	9700	9710	9700	1014
545	20230717	094100	585083310	9710	9700	9710	9700	1772
546	20230717	094000	567894490	9700	9700	9700	9690	28
547	20230717	093900	567622950	9700	9700	9700	9680	3718
548	20230717	093800	531576740	9710	9710	9720	9710	1223
549	20230717	093700	519701360	9710	9720	9720	9710	151
550	20230717	093600	518235110	9720	9710	9720	9700	1773
551	20230717	093500	501024650	9710	9720	9720	9710	252
552	20230717	093400	498577630	9720	9710	9720	9710	365
553	20230717	093300	495033270	9720	9700	9720	9700	701
554	20230717	093200	488226650	9710	9700	9710	9700	977
555	20230717	093100	478742160	9720	9690	9720	9680	1777
556	20230717	093000	461503070	9680	9710	9710	9680	2248
557	20230717	092900	439703450	9700	9710	9710	9700	1617
558	20230717	092800	424018430	9710	9710	9710	9710	516
559	20230717	092700	419008070	9710	9710	9720	9700	3128
560	20230717	092600	388649360	9700	9700	9710	9700	2292
561	20230717	092500	366416930	9700	9700	9710	9700	1122
562	20230717	092400	355533420	9710	9700	9720	9700	7782
563	20230717	092300	280026620	9700	9690	9700	9690	1297
564	20230717	092200	267446100	9690	9700	9700	9690	206
565	20230717	092100	265448800	9700	9700	9700	9700	3
566	20230717	092000	265419700	9690	9680	9700	9680	2135
567	20230717	091900	244735590	9680	9690	9690	9680	390
568	20230717	091800	240959800	9690	9690	9690	9680	2128
569	20230717	091700	220348790	9690	9690	9700	9680	1935
570	20230717	091600	201595870	9690	9680	9700	9680	124
571	20230717	091500	200394280	9700	9670	9700	9670	3797
572	20230717	091400	163622920	9670	9670	9680	9660	1056
573	20230717	091300	153408790	9680	9680	9680	9670	696
574	20230717	091200	146674450	9680	9680	9690	9680	410
575	20230717	091100	142704900	9690	9690	9690	9680	737
576	20230717	091000	135569610	9690	9700	9700	9680	633
577	20230717	090900	129436430	9690	9700	9700	9690	127
578	20230717	090800	128204550	9700	9710	9710	9690	474
579	20230717	090700	123606380	9720	9710	9720	9700	1300
580	20230717	090600	110981430	9700	9710	9710	9690	2356
581	20230717	090500	88132310	9710	9690	9710	9690	778
582	20230717	090400	80583860	9690	9690	9700	9680	392
583	20230717	090300	76785570	9690	9670	9700	9670	2436
584	20230717	090200	53189740	9690	9680	9690	9670	1390
585	20230717	090100	39743100	9680	9690	9690	9670	911
586	20230717	090000	30928470	9690	9680	9690	9670	3185