KissMeData/060230/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192500	1738166925	4060	4060	4060	4060	4321
3	20230728	192400	1738166925	4060	4060	4060	4060	0
4	20230728	192300	1738166925	4060	4060	4060	4060	0
5	20230728	192200	1738166925	4060	4060	4060	4060	0
6	20230728	192100	1738166925	4060	4060	4060	4060	0
7	20230728	192000	1738166925	4060	4060	4060	4060	0
8	20230728	191900	1738166925	4060	4060	4060	4060	0
9	20230728	191800	1738166925	4060	4060	4060	4060	0
10	20230728	191700	1738166925	4060	4060	4060	4060	0
11	20230728	191600	1738166925	4060	4060	4060	4060	0
12	20230728	191500	1738166925	4060	4060	4060	4060	0
13	20230728	191400	1738166925	4060	4060	4060	4060	0
14	20230728	191300	1738166925	4060	4060	4060	4060	0
15	20230728	191200	1738166925	4060	4060	4060	4060	0
16	20230728	191100	1738166925	4060	4060	4060	4060	0
17	20230728	191000	1738166925	4060	4060	4060	4060	0
18	20230728	190900	1738166925	4060	4060	4060	4060	0
19	20230728	190800	1738166925	4060	4060	4060	4060	0
20	20230728	190700	1738166925	4060	4060	4060	4060	0
21	20230728	190600	1738166925	4060	4060	4060	4060	0
22	20230728	190500	1738166925	4060	4060	4060	4060	0
23	20230728	190400	1738166925	4060	4060	4060	4060	0
24	20230728	190300	1738166925	4060	4060	4060	4060	0
25	20230728	190200	1738166925	4060	4060	4060	4060	0
26	20230728	190100	1738166925	4060	4060	4060	4060	0
27	20230728	190000	1738166925	4060	4060	4060	4060	0
28	20230728	185900	1738166925	4060	4060	4060	4060	0
29	20230728	185800	1738166925	4060	4060	4060	4060	0
30	20230728	185700	1738166925	4060	4060	4060	4060	0
31	20230728	185600	1738166925	4060	4060	4060	4060	0
32	20230728	185500	1738166925	4060	4060	4060	4060	4321
33	20230728	185400	1738166925	4060	4060	4060	4060	0
34	20230728	185300	1738166925	4060	4060	4060	4060	0
35	20230728	185200	1738166925	4060	4060	4060	4060	0
36	20230728	185100	1738166925	4060	4060	4060	4060	0
37	20230728	185000	1738166925	4060	4060	4060	4060	0
38	20230728	184900	1738166925	4060	4060	4060	4060	0
39	20230728	184800	1738166925	4060	4060	4060	4060	0
40	20230728	184700	1738166925	4060	4060	4060	4060	0
41	20230728	184600	1738166925	4060	4060	4060	4060	0
42	20230728	184500	1738166925	4060	4060	4060	4060	0
43	20230728	184400	1738166925	4060	4060	4060	4060	0
44	20230728	184300	1738166925	4060	4060	4060	4060	0
45	20230728	184200	1738166925	4060	4060	4060	4060	0
46	20230728	184100	1738166925	4060	4060	4060	4060	0
47	20230728	184000	1738166925	4060	4060	4060	4060	0
48	20230728	183900	1738166925	4060	4060	4060	4060	0
49	20230728	183800	1738166925	4060	4060	4060	4060	0
50	20230728	183700	1738166925	4060	4060	4060	4060	0
51	20230728	183600	1738166925	4060	4060	4060	4060	0
52	20230728	183500	1738166925	4060	4060	4060	4060	0
53	20230728	183400	1738166925	4060	4060	4060	4060	0
54	20230728	183300	1738166925	4060	4060	4060	4060	0
55	20230728	183200	1738166925	4060	4060	4060	4060	0
56	20230728	183100	1738166925	4060	4060	4060	4060	0
57	20230728	183000	1738166925	4060	4060	4060	4060	0
58	20230728	182900	1738166925	4060	4060	4060	4060	0
59	20230728	182800	1738166925	4060	4060	4060	4060	0
60	20230728	182700	1738166925	4060	4060	4060	4060	0
61	20230728	182600	1738166925	4060	4060	4060	4060	0
62	20230728	182500	1738166925	4060	4060	4060	4060	4321
63	20230728	182400	1738166925	4060	4060	4060	4060	0
64	20230728	182300	1738166925	4060	4060	4060	4060	0
65	20230728	182200	1738166925	4060	4060	4060	4060	0
66	20230728	182100	1738166925	4060	4060	4060	4060	0
67	20230728	182000	1738166925	4060	4060	4060	4060	0
68	20230728	181900	1738166925	4060	4060	4060	4060	0
69	20230728	181800	1738166925	4060	4060	4060	4060	0
70	20230728	181700	1738166925	4060	4060	4060	4060	0
71	20230728	181600	1738166925	4060	4060	4060	4060	0
72	20230728	181500	1738166925	4060	4060	4060	4060	0
73	20230728	181400	1738166925	4060	4060	4060	4060	0
74	20230728	181300	1738166925	4060	4060	4060	4060	0
75	20230728	181200	1738166925	4060	4060	4060	4060	0
76	20230728	181100	1738166925	4060	4060	4060	4060	0
77	20230728	181000	1738166925	4060	4060	4060	4060	0
78	20230728	180900	1738166925	4060	4060	4060	4060	0
79	20230728	180800	1738166925	4060	4060	4060	4060	0
80	20230728	180700	1738166925	4060	4060	4060	4060	0
81	20230728	180600	1738166925	4060	4060	4060	4060	0
82	20230728	180500	1738166925	4060	4060	4060	4060	0
83	20230728	180400	1738166925	4060	4060	4060	4060	0
84	20230728	180300	1738166925	4060	4060	4060	4060	0
85	20230728	180200	1738166925	4060	4060	4060	4060	0
86	20230728	180100	1738166925	4060	4060	4060	4060	0
87	20230728	180000	1738166925	4060	4060	4060	4060	0
88	20230728	175900	1738166925	4060	4060	4060	4060	0
89	20230728	175800	1738166925	4060	4060	4060	4060	0
90	20230728	175700	1738166925	4060	4060	4060	4060	0
91	20230728	175600	1738166925	4060	4060	4060	4060	0
92	20230728	175500	1738166925	4060	4060	4060	4060	4321
93	20230728	175400	1738166925	4060	4060	4060	4060	0
94	20230728	175300	1738166925	4060	4060	4060	4060	0
95	20230728	175200	1738166925	4060	4060	4060	4060	0
96	20230728	175100	1738166925	4060	4060	4060	4060	0
97	20230728	175000	1738166925	4060	4060	4060	4060	0
98	20230728	174900	1738166925	4060	4060	4060	4060	0
99	20230728	174800	1738166925	4060	4060	4060	4060	0
100	20230728	174700	1738166925	4060	4060	4060	4060	0
101	20230728	174600	1738166925	4060	4060	4060	4060	0
102	20230728	174500	1738166925	4060	4060	4060	4060	0
103	20230728	174400	1738166925	4060	4060	4060	4060	0
104	20230728	174300	1738166925	4060	4060	4060	4060	0
105	20230728	174200	1738166925	4060	4060	4060	4060	0
106	20230728	174100	1738166925	4060	4060	4060	4060	0
107	20230728	174000	1738166925	4060	4060	4060	4060	0
108	20230728	173900	1738166925	4060	4060	4060	4060	0
109	20230728	173800	1738166925	4060	4060	4060	4060	0
110	20230728	173700	1738166925	4060	4060	4060	4060	0
111	20230728	173600	1738166925	4060	4060	4060	4060	0
112	20230728	173500	1738166925	4060	4060	4060	4060	0
113	20230728	173400	1738166925	4060	4060	4060	4060	0
114	20230728	173300	1738166925	4060	4060	4060	4060	0
115	20230728	173200	1738166925	4060	4060	4060	4060	0
116	20230728	173100	1738166925	4060	4060	4060	4060	0
117	20230728	173000	1738166925	4060	4060	4060	4060	0
118	20230728	172900	1738166925	4060	4060	4060	4060	0
119	20230728	172800	1738166925	4060	4060	4060	4060	0
120	20230728	172700	1738166925	4060	4060	4060	4060	0
121	20230728	172600	1738166925	4060	4060	4060	4060	0
122	20230728	172500	1738166925	4060	4060	4060	4060	4321
123	20230728	172400	1738166925	4060	4060	4060	4060	0
124	20230728	172300	1738166925	4060	4060	4060	4060	0
125	20230728	172200	1738166925	4060	4060	4060	4060	0
126	20230728	172100	1738166925	4060	4060	4060	4060	0
127	20230728	172000	1738166925	4060	4060	4060	4060	0
128	20230728	171900	1738166925	4060	4060	4060	4060	0
129	20230728	171800	1738166925	4060	4060	4060	4060	0
130	20230728	171700	1738166925	4060	4060	4060	4060	0
131	20230728	171600	1738166925	4060	4060	4060	4060	0
132	20230728	171500	1738166925	4060	4060	4060	4060	0
133	20230728	171400	1738166925	4060	4060	4060	4060	0
134	20230728	171300	1738166925	4060	4060	4060	4060	0
135	20230728	171200	1738166925	4060	4060	4060	4060	0
136	20230728	171100	1738166925	4060	4060	4060	4060	0
137	20230728	171000	1738166925	4060	4060	4060	4060	0
138	20230728	170900	1738166925	4060	4060	4060	4060	0
139	20230728	170800	1738166925	4060	4060	4060	4060	0
140	20230728	170700	1738166925	4060	4060	4060	4060	0
141	20230728	170600	1738166925	4060	4060	4060	4060	0
142	20230728	170500	1738166925	4060	4060	4060	4060	0
143	20230728	170400	1738166925	4060	4060	4060	4060	0
144	20230728	170300	1738166925	4060	4060	4060	4060	0
145	20230728	170200	1738166925	4060	4060	4060	4060	0
146	20230728	170100	1738166925	4060	4060	4060	4060	0
147	20230728	170000	1738166925	4060	4060	4060	4060	0
148	20230728	165900	1738166925	4060	4060	4060	4060	0
149	20230728	165800	1738166925	4060	4060	4060	4060	0
150	20230728	165700	1738166925	4060	4060	4060	4060	0
151	20230728	165600	1738166925	4060	4060	4060	4060	0
152	20230728	165500	1738166925	4060	4060	4060	4060	4321
153	20230728	165400	1738166925	4060	4060	4060	4060	0
154	20230728	165300	1738166925	4060	4060	4060	4060	0
155	20230728	165200	1738166925	4060	4060	4060	4060	0
156	20230728	165100	1738166925	4060	4060	4060	4060	0
157	20230728	165000	1738166925	4060	4060	4060	4060	0
158	20230728	164900	1738166925	4060	4060	4060	4060	0
159	20230728	164800	1738166925	4060	4060	4060	4060	0
160	20230728	164700	1738166925	4060	4060	4060	4060	0
161	20230728	164600	1738166925	4060	4060	4060	4060	0
162	20230728	164500	1738166925	4060	4060	4060	4060	0
163	20230728	164400	1738166925	4060	4060	4060	4060	0
164	20230728	164300	1738166925	4060	4060	4060	4060	0
165	20230728	164200	1738166925	4060	4060	4060	4060	0
166	20230728	164100	1738166925	4060	4060	4060	4060	0
167	20230728	164000	1738166925	4060	4060	4060	4060	0
168	20230728	163900	1738166925	4060	4060	4060	4060	0
169	20230728	163800	1738166925	4060	4060	4060	4060	0
170	20230728	163700	1738166925	4060	4060	4060	4060	0
171	20230728	163600	1738166925	4060	4060	4060	4060	0
172	20230728	163500	1738166925	4060	4060	4060	4060	0
173	20230728	163400	1738166925	4060	4060	4060	4060	0
174	20230728	163300	1738166925	4060	4060	4060	4060	0
175	20230728	163200	1738166925	4060	4060	4060	4060	0
176	20230728	163100	1738166925	4060	4060	4060	4060	0
177	20230728	163000	1738166925	4060	4060	4060	4060	0
178	20230728	162900	1738166925	4060	4060	4060	4060	0
179	20230728	162800	1738166925	4060	4060	4060	4060	0
180	20230728	162700	1738166925	4060	4060	4060	4060	0
181	20230728	162600	1738166925	4060	4060	4060	4060	0
182	20230728	162500	1738166925	4060	4060	4060	4060	4321
183	20230728	162400	1738166925	4060	4060	4060	4060	0
184	20230728	162300	1738166925	4060	4060	4060	4060	0
185	20230728	162200	1738166925	4060	4060	4060	4060	0
186	20230728	162100	1738166925	4060	4060	4060	4060	0
187	20230728	162000	1738166925	4060	4060	4060	4060	0
188	20230728	161900	1738166925	4060	4060	4060	4060	0
189	20230728	161800	1738166925	4060	4060	4060	4060	0
190	20230728	161700	1738166925	4060	4060	4060	4060	0
191	20230728	161600	1738166925	4060	4060	4060	4060	0
192	20230728	161500	1738166925	4060	4060	4060	4060	0
193	20230728	161400	1738166925	4060	4060	4060	4060	0
194	20230728	161300	1738166925	4060	4060	4060	4060	0
195	20230728	161200	1738166925	4060	4060	4060	4060	0
196	20230728	161100	1738166925	4060	4060	4060	4060	0
197	20230728	161000	1738166925	4060	4060	4060	4060	0
198	20230728	160900	1738166925	4060	4060	4060	4060	0
199	20230728	160800	1738166925	4060	4060	4060	4060	0
200	20230728	160700	1738166925	4060	4060	4060	4060	0
201	20230728	160600	1738166925	4060	4060	4060	4060	0
202	20230728	160500	1738166925	4060	4060	4060	4060	0
203	20230728	160400	1738166925	4060	4060	4060	4060	0
204	20230728	160300	1738166925	4060	4060	4060	4060	0
205	20230728	160200	1738166925	4060	4060	4060	4060	0
206	20230728	160100	1738166925	4060	4060	4060	4060	0
207	20230728	160000	1738166925	4060	4060	4060	4060	0
208	20230728	155900	1738166925	4060	4060	4060	4060	0
209	20230728	155800	1738166925	4060	4060	4060	4060	0
210	20230728	155700	1738166925	4060	4060	4060	4060	0
211	20230728	155600	1738166925	4060	4060	4060	4060	0
212	20230728	155500	1738166925	4060	4060	4060	4060	4321
213	20230728	155400	1738166925	4060	4060	4060	4060	0
214	20230728	155300	1738166925	4060	4060	4060	4060	0
215	20230728	155200	1738166925	4060	4060	4060	4060	0
216	20230728	155100	1738166925	4060	4060	4060	4060	0
217	20230728	155000	1738166925	4060	4060	4060	4060	0
218	20230728	154900	1738166925	4060	4060	4060	4060	0
219	20230728	154800	1738166925	4060	4060	4060	4060	0
220	20230728	154700	1738166925	4060	4060	4060	4060	0
221	20230728	154600	1738166925	4060	4060	4060	4060	0
222	20230728	154500	1738166925	4060	4060	4060	4060	0
223	20230728	154400	1738166925	4060	4060	4060	4060	0
224	20230728	154300	1738166925	4060	4060	4060	4060	0
225	20230728	154200	1738166925	4060	4060	4060	4060	0
226	20230728	154100	1738166925	4060	4060	4060	4060	0
227	20230728	154000	1738166925	4060	4060	4060	4060	0
228	20230728	153900	1738166925	4060	4060	4060	4060	0
229	20230728	153800	1738166925	4060	4060	4060	4060	0
230	20230728	153700	1738166925	4060	4060	4060	4060	0
231	20230728	153600	1738166925	4060	4060	4060	4060	0
232	20230728	153500	1738166925	4060	4060	4060	4060	0
233	20230728	153400	1738166925	4060	4060	4060	4060	0
234	20230728	153300	1738166925	4060	4060	4060	4060	0
235	20230728	153200	1738166925	4060	4060	4060	4060	0
236	20230728	153100	1738166925	4060	4060	4060	4060	0
237	20230728	153000	1738166925	4060	4060	4060	4060	4321
238	20230728	152900	1720623665	4090	4090	4090	4090	0
239	20230728	152800	1720623665	4090	4090	4090	4090	0
240	20230728	152700	1720623665	4090	4090	4090	4090	0
241	20230728	152600	1720623665	4090	4090	4090	4090	0
242	20230728	152500	1720623665	4090	4090	4090	4090	0
243	20230728	152400	1720623665	4090	4090	4090	4090	0
244	20230728	152300	1720623665	4090	4090	4090	4090	0
245	20230728	152200	1720623665	4090	4090	4090	4090	0
246	20230728	152100	1720623665	4090	4090	4090	4090	0
247	20230728	152000	1720623665	4090	4090	4090	4090	0
248	20230728	151900	1720623665	4090	4090	4090	4090	744
249	20230728	151800	1717580705	4090	4055	4090	4050	3177
250	20230728	151700	1704652305	4055	4050	4055	4050	1539
251	20230728	151600	1698419275	4050	4050	4050	4050	436
252	20230728	151500	1696653475	4050	4045	4050	4045	1501
253	20230728	151400	1690579425	4045	4045	4045	4045	2000
254	20230728	151300	1682489425	4035	4050	4050	4035	114
255	20230728	151200	1682028685	4035	4045	4045	4035	980
256	20230728	151100	1678064595	4035	4040	4050	4035	1239
257	20230728	151000	1673060560	4050	4040	4050	4040	1048
258	20230728	150900	1668826630	4040	4050	4050	4035	2530
259	20230728	150800	1658607260	4050	4050	4050	4050	90
260	20230728	150700	1658242760	4050	4050	4050	4050	64
261	20230728	150600	1657983560	4050	4045	4050	4045	492
262	20230728	150500	1655991610	4050	4050	4050	4050	180
263	20230728	150400	1655262610	4045	4050	4050	4045	900
264	20230728	150300	1651622105	4045	4055	4055	4045	2605
265	20230728	150200	1641059355	4065	4060	4065	4060	1128
266	20230728	150100	1636479660	4060	4055	4060	4055	1084
267	20230728	150000	1632083670	4055	4050	4055	4050	1127
268	20230728	145900	1627519270	4060	4060	4060	4060	85
269	20230728	145800	1627174170	4065	4050	4065	4050	2931
270	20230728	145700	1615282695	4050	4040	4050	4040	1591
271	20230728	145600	1608842745	4040	4040	4040	4040	74
272	20230728	145500	1608543785	4040	4045	4045	4040	3598
273	20230728	145400	1594005275	4050	4050	4050	4050	851
274	20230728	145300	1590558725	4045	4045	4045	4045	1599
275	20230728	145200	1584090770	4050	4050	4050	4050	1
276	20230728	145100	1584086720	4045	4050	4050	4045	1799
277	20230728	145000	1576808955	4050	4045	4050	4045	240
278	20230728	144900	1575837455	4050	4045	4050	4045	148
279	20230728	144800	1575238060	4050	4050	4050	4050	1439
280	20230728	144700	1569410110	4055	4055	4055	4055	80
281	20230728	144600	1569085710	4055	4055	4055	4055	300
282	20230728	144500	1567869210	4065	4065	4065	4065	0
283	20230728	144400	1567869210	4065	4060	4065	4060	282
284	20230728	144300	1566724285	4065	4065	4065	4065	14
285	20230728	144200	1566667375	4065	4065	4065	4065	2
286	20230728	144100	1566659245	4065	4065	4065	4065	0
287	20230728	144000	1566659245	4065	4065	4065	4065	0
288	20230728	143900	1566659245	4065	4060	4065	4060	801
289	20230728	143800	1563407180	4065	4060	4065	4060	597
290	20230728	143700	1560980850	4060	4060	4060	4060	5
291	20230728	143600	1560960550	4070	4070	4070	4070	5
292	20230728	143500	1560940200	4070	4070	4070	4070	6
293	20230728	143400	1560915780	4050	4060	4070	4050	843
294	20230728	143300	1557491160	4060	4060	4060	4060	2
295	20230728	143200	1557483040	4060	4060	4060	4060	165
296	20230728	143100	1556813140	4055	4055	4055	4055	106
297	20230728	143000	1556383310	4055	4055	4065	4055	115
298	20230728	142900	1555916870	4065	4055	4065	4055	201
299	20230728	142800	1555101805	4055	4065	4065	4055	1225
300	20230728	142700	1550134030	4065	4070	4070	4065	4925
301	20230728	142600	1530113255	4075	4075	4075	4075	101
302	20230728	142500	1529701680	4075	4070	4075	4070	1502
303	20230728	142400	1523583960	4070	4070	4070	4070	714
304	20230728	142300	1520677980	4070	4075	4075	4070	30
305	20230728	142200	1520555780	4075	4075	4075	4075	0
306	20230728	142100	1520555780	4075	4075	4075	4075	411
307	20230728	142000	1518880955	4075	4075	4075	4075	0
308	20230728	141900	1518880955	4075	4080	4080	4075	1160
309	20230728	141800	1514151820	4080	4080	4080	4080	0
310	20230728	141700	1514151820	4080	4085	4085	4080	5
311	20230728	141600	1514131405	4080	4085	4085	4080	6
312	20230728	141500	1514106900	4085	4085	4085	4085	3
313	20230728	141400	1514094645	4080	4075	4080	4075	4306
314	20230728	141300	1496536010	4070	4075	4075	4070	11
315	20230728	141200	1496491235	4070	4070	4070	4070	134
316	20230728	141100	1495945855	4070	4075	4075	4070	402
317	20230728	141000	1494309565	4080	4080	4080	4080	510
318	20230728	140900	1492228765	4080	4080	4080	4080	1
319	20230728	140800	1492224685	4075	4075	4075	4075	0
320	20230728	140700	1492224685	4075	4075	4075	4075	1000
321	20230728	140600	1488149685	4075	4070	4075	4070	1656
322	20230728	140500	1481404075	4070	4070	4070	4070	482
323	20230728	140400	1479442335	4075	4075	4075	4075	600
324	20230728	140300	1476997335	4075	4065	4075	4065	781
325	20230728	140200	1473822560	4075	4075	4075	4075	0
326	20230728	140100	1473822560	4075	4075	4075	4075	0
327	20230728	140000	1473822560	4075	4075	4075	4075	6
328	20230728	135900	1473798110	4075	4075	4080	4075	717
329	20230728	135800	1470876330	4065	4075	4075	4065	650
330	20230728	135700	1468229080	4080	4080	4080	4080	1
331	20230728	135600	1468225000	4080	4065	4080	4065	3055
332	20230728	135500	1455786060	4065	4060	4065	4060	1860
333	20230728	135400	1448232650	4060	4060	4060	4055	305
334	20230728	135300	1446995865	4055	4055	4055	4055	438
335	20230728	135200	1445219775	4050	4050	4050	4050	132
336	20230728	135100	1444685175	4045	4060	4060	4045	979
337	20230728	135000	1440722185	4065	4065	4065	4065	0
338	20230728	134900	1440722185	4065	4065	4065	4065	900
339	20230728	134800	1437063685	4060	4060	4060	4060	1
340	20230728	134700	1437059625	4065	4065	4065	4065	0
341	20230728	134600	1437059625	4065	4065	4065	4065	4
342	20230728	134500	1437043365	4060	4055	4060	4055	1595
343	20230728	134400	1430571160	4045	4055	4055	4045	600
344	20230728	134300	1428141090	4050	4055	4055	4050	19
345	20230728	134200	1428064050	4055	4055	4055	4055	856
346	20230728	134100	1424592970	4055	4055	4055	4055	0
347	20230728	134000	1424592970	4055	4060	4060	4055	183
348	20230728	133900	1423850810	4060	4060	4060	4060	0
349	20230728	133800	1423850810	4060	4060	4060	4060	23
350	20230728	133700	1423757430	4060	4060	4060	4060	0
351	20230728	133600	1423757430	4060	4045	4060	4045	405
352	20230728	133500	1422114360	4045	4045	4045	4045	27
353	20230728	133400	1422005145	4045	4045	4045	4045	150
354	20230728	133300	1421398395	4070	4070	4070	4070	0
355	20230728	133200	1421398395	4070	4070	4070	4070	0
356	20230728	133100	1421398395	4070	4070	4070	4045	135
357	20230728	133000	1420851845	4070	4070	4070	4045	132
358	20230728	132900	1420317680	4075	4075	4075	4075	50
359	20230728	132800	1420113930	4070	4065	4070	4065	510
360	20230728	132700	1418038445	4065	4065	4065	4065	304
361	20230728	132600	1416802685	4040	4045	4045	4040	6129
362	20230728	132500	1392011530	4045	4040	4045	4035	2012
363	20230728	132400	1383888100	4045	4040	4045	4040	302
364	20230728	132300	1382666520	4045	4045	4045	4045	0
365	20230728	132200	1382666520	4045	4045	4045	4040	869
366	20230728	132100	1379151500	4040	4040	4040	4040	116
367	20230728	132000	1378682860	4045	4045	4045	4040	1533
368	20230728	131900	1372489375	4045	4045	4045	4045	115
369	20230728	131800	1372024200	4050	4050	4050	4050	1
370	20230728	131700	1372020150	4050	4050	4050	4050	0
371	20230728	131600	1372020150	4050	4050	4050	4045	13
372	20230728	131500	1371967550	4065	4065	4065	4065	103
373	20230728	131400	1371548855	4070	4045	4070	4045	33
374	20230728	131300	1371415320	4045	4040	4045	4040	743
375	20230728	131200	1368410135	4040	4035	4040	4035	130
376	20230728	131100	1367885435	4035	4035	4035	4035	50
377	20230728	131000	1367683685	4030	4040	4040	4030	287
378	20230728	130900	1366526155	4025	4040	4040	4025	3208
379	20230728	130800	1353601425	4040	4040	4040	4040	829
380	20230728	130700	1350252265	4045	4050	4050	4045	1105
381	20230728	130600	1345781420	4050	4050	4050	4050	150
382	20230728	130500	1345173920	4050	4050	4050	4050	0
383	20230728	130400	1345173920	4050	4050	4050	4050	0
384	20230728	130300	1345173920	4050	4070	4070	4050	908
385	20230728	130200	1341495500	4065	4050	4065	4050	380
386	20230728	130100	1339953650	4050	4060	4060	4050	285
387	20230728	130000	1338798765	4070	4070	4070	4070	3
388	20230728	125900	1338786555	4070	4070	4070	4070	0
389	20230728	125800	1338786555	4070	4070	4070	4070	25
390	20230728	125700	1338684805	4070	4070	4070	4070	200
391	20230728	125600	1337870805	4075	4075	4075	4075	1
392	20230728	125500	1337866730	4055	4055	4055	4055	54
393	20230728	125400	1337647760	4055	4060	4060	4055	8946
394	20230728	125300	1301371725	4070	4070	4070	4070	0
395	20230728	125200	1301371725	4070	4070	4070	4070	2
396	20230728	125100	1301363585	4070	4070	4070	4070	2
397	20230728	125000	1301355445	4055	4055	4055	4055	70
398	20230728	124900	1301071595	4060	4070	4075	4060	7
399	20230728	124800	1301043120	4075	4075	4075	4075	20
400	20230728	124700	1300961620	4080	4055	4080	4055	65
401	20230728	124600	1300697615	4055	4065	4065	4055	29
402	20230728	124500	1300579960	4055	4070	4070	4055	754
403	20230728	124400	1297517510	4080	4080	4080	4080	0
404	20230728	124300	1297517510	4080	4080	4080	4080	0
405	20230728	124200	1297517510	4080	4085	4085	4080	371
406	20230728	124100	1296003730	4085	4085	4085	4085	9
407	20230728	124000	1295966965	4080	4080	4080	4080	1
408	20230728	123900	1295962885	4080	4080	4080	4080	22
409	20230728	123800	1295873125	4080	4080	4080	4080	400
410	20230728	123700	1294241125	4080	4080	4080	4080	215
411	20230728	123600	1293363925	4080	4060	4080	4060	139
412	20230728	123500	1292799565	4055	4055	4055	4055	0
413	20230728	123400	1292799565	4055	4055	4055	4055	0
414	20230728	123300	1292799565	4055	4055	4055	4055	0
415	20230728	123200	1292799565	4055	4065	4065	4055	753
416	20230728	123100	1289743605	4055	4055	4065	4055	929
417	20230728	123000	1285976155	4055	4065	4065	4055	620
418	20230728	122900	1283458120	4070	4070	4070	4070	50
419	20230728	122800	1283254620	4070	4070	4070	4070	87
420	20230728	122700	1282900530	4070	4070	4070	4065	194
421	20230728	122600	1282110955	4070	4070	4070	4070	300
422	20230728	122500	1280889955	4070	4070	4070	4070	0
423	20230728	122400	1280889955	4070	4070	4070	4070	100
424	20230728	122300	1280482955	4070	4065	4070	4065	191
425	20230728	122200	1279706440	4065	4065	4065	4065	79
426	20230728	122100	1279385305	4065	4065	4065	4065	5
427	20230728	122000	1279364980	4090	4070	4090	4060	1004
428	20230728	121900	1275287135	4090	4070	4090	4070	2
429	20230728	121800	1275278975	4065	4065	4065	4065	0
430	20230728	121700	1275278975	4065	4080	4080	4065	1040
431	20230728	121600	1271039750	4080	4080	4080	4080	0
432	20230728	121500	1271039750	4080	4080	4080	4080	0
433	20230728	121400	1271039750	4080	4080	4080	4080	730
434	20230728	121300	1268061350	4080	4090	4090	4080	51
435	20230728	121200	1267852770	4090	4100	4100	4090	3352
436	20230728	121100	1254127135	4105	4105	4105	4105	0
437	20230728	121000	1254127135	4105	4105	4105	4105	59
438	20230728	120900	1253884940	4105	4105	4105	4105	270
439	20230728	120800	1252776590	4105	4105	4105	4105	0
440	20230728	120700	1252776590	4105	4100	4105	4100	374
441	20230728	120600	1251241775	4100	4105	4105	4100	2170
442	20230728	120500	1242344425	4105	4100	4105	4100	381
443	20230728	120400	1240782120	4110	4110	4110	4105	873
444	20230728	120300	1237194140	4110	4110	4110	4110	2
445	20230728	120200	1237185920	4105	4105	4110	4105	152
446	20230728	120100	1236561710	4110	4105	4110	4105	801
447	20230728	120000	1233271165	4105	4100	4105	4100	620
448	20230728	115900	1230726070	4105	4105	4105	4105	1
449	20230728	115800	1230721965	4095	4095	4095	4095	300
450	20230728	115700	1229493465	4095	4095	4095	4095	550
451	20230728	115600	1227241215	4095	4090	4095	4090	151
452	20230728	115500	1226623620	4095	4095	4095	4095	252
453	20230728	115400	1225591680	4095	4095	4095	4095	73
454	20230728	115300	1225292745	4095	4095	4095	4095	3
455	20230728	115200	1225280460	4095	4090	4095	4085	9
456	20230728	115100	1225243625	4085	4095	4095	4085	63
457	20230728	115000	1224985890	4105	4100	4105	4100	200
458	20230728	114900	1224164940	4105	4105	4105	4105	732
459	20230728	114800	1221160080	4105	4105	4105	4105	49
460	20230728	114700	1220958935	4105	4100	4105	4100	2395
461	20230728	114600	1211127510	4100	4100	4100	4100	531
462	20230728	114500	1208950410	4090	4090	4090	4090	28
463	20230728	114400	1208835890	4090	4090	4090	4090	61
464	20230728	114300	1208586400	4090	4090	4090	4090	200
465	20230728	114200	1207768400	4090	4090	4090	4090	0
466	20230728	114100	1207768400	4090	4090	4090	4090	2115
467	20230728	114000	1199118050	4090	4090	4090	4090	501
468	20230728	113900	1197068960	4090	4100	4100	4090	405
469	20230728	113800	1195412460	4090	4090	4090	4090	0
470	20230728	113700	1195412460	4090	4090	4090	4090	600
471	20230728	113600	1192958460	4090	4085	4090	4080	3807
472	20230728	113500	1177421470	4090	4090	4090	4090	407
473	20230728	113400	1175756840	4095	4100	4100	4095	673
474	20230728	113300	1172999390	4095	4095	4095	4090	1562
475	20230728	113200	1166603050	4095	4095	4095	4095	102
476	20230728	113100	1166185360	4095	4095	4095	4095	999
477	20230728	113000	1162094455	4090	4090	4095	4090	1233
478	20230728	112900	1157048735	4090	4075	4090	4075	385
479	20230728	112800	1155475450	4070	4070	4070	4070	69
480	20230728	112700	1155194620	4070	4080	4085	4070	300
481	20230728	112600	1153970855	4085	4085	4085	4085	1
482	20230728	112500	1153966770	4085	4085	4085	4085	1
483	20230728	112400	1153962685	4065	4065	4085	4065	2078
484	20230728	112300	1145515595	4090	4065	4090	4065	516
485	20230728	112200	1143418030	4055	4080	4080	4055	2850
486	20230728	112100	1131854565	4080	4085	4085	4080	50
487	20230728	112000	1131650440	4100	4100	4100	4100	1500
488	20230728	111900	1125500440	4100	4085	4100	4085	308
489	20230728	111800	1124239935	4085	4085	4085	4085	1825
490	20230728	111700	1116784810	4085	4085	4085	4085	1600
491	20230728	111600	1110248810	4085	4090	4090	4085	389
492	20230728	111500	1108659270	4090	4085	4090	4085	121
493	20230728	111400	1108164960	4090	4090	4090	4090	1561
494	20230728	111300	1101780470	4090	4090	4090	4090	1
495	20230728	111200	1101776380	4080	4080	4080	4080	10
496	20230728	111100	1101735580	4085	4080	4085	4080	160
497	20230728	111000	1101082230	4085	4075	4085	4075	801
498	20230728	110900	1097813100	4065	4065	4065	4065	100
499	20230728	110800	1097406600	4065	4065	4065	4065	51
500	20230728	110700	1097199285	4080	4065	4080	4065	61
501	20230728	110600	1096951305	4055	4055	4055	4055	850
502	20230728	110500	1093504555	4055	4055	4055	4055	1342
503	20230728	110400	1088062745	4055	4060	4060	4055	130
504	20230728	110300	1087535250	4060	4065	4065	4060	927
505	20230728	110200	1083769505	4080	4080	4080	4080	1
506	20230728	110100	1083765425	4080	4080	4080	4080	50
507	20230728	110000	1083561425	4085	4085	4085	4085	6
508	20230728	105900	1083536915	4065	4065	4065	4065	530
509	20230728	105800	1081382465	4090	4085	4090	4065	101
510	20230728	105700	1080969915	4060	4085	4085	4060	1104
511	20230728	105600	1076481955	4075	4085	4090	4075	1382
512	20230728	105500	1070848150	4090	4100	4100	4090	1084
513	20230728	105400	1066411590	4100	4090	4100	4085	762
514	20230728	105300	1063298260	4090	4090	4110	4090	1061
515	20230728	105200	1058955570	4090	4115	4115	4090	41
516	20230728	105100	1058786930	4115	4110	4115	4105	511
517	20230728	105000	1056684705	4110	4095	4110	4095	504
518	20230728	104900	1054616205	4085	4085	4090	4080	6096
519	20230728	104800	1029732245	4085	4095	4095	4085	5104
520	20230728	104700	1008867395	4100	4110	4110	4100	4862
521	20230728	104600	988932625	4115	4115	4115	4115	28
522	20230728	104500	988817405	4115	4110	4115	4105	2023
523	20230728	104400	980502190	4110	4100	4110	4100	776
524	20230728	104300	977316475	4100	4100	4100	4100	0
525	20230728	104200	977316475	4100	4100	4105	4100	1757
526	20230728	104100	970106970	4100	4090	4100	4090	568
527	20230728	104000	967779670	4075	4090	4090	4075	1184
528	20230728	103900	962952165	4090	4095	4095	4090	857
529	20230728	103800	959444925	4090	4090	4095	4090	2194
530	20230728	103700	950470975	4080	4090	4090	4075	4007
531	20230728	103600	934084490	4090	4065	4100	4065	7162
532	20230728	103500	904783200	4065	4075	4100	4065	13062
533	20230728	103400	851448995	4085	4045	4085	4040	15395
534	20230728	103300	788941710	4050	4035	4050	4035	4080
535	20230728	103200	772463230	4035	4020	4035	4020	2343
536	20230728	103100	763013960	4020	4020	4020	4020	1
537	20230728	103000	763009940	4030	4025	4035	4025	2419
538	20230728	102900	753255945	4020	4015	4020	4015	1610
539	20230728	102800	746785345	4010	4010	4010	4010	196
540	20230728	102700	745999385	4005	4005	4005	4005	140
541	20230728	102600	745438685	4000	4000	4000	4000	0
542	20230728	102500	745438685	4000	4010	4010	4000	2909
543	20230728	102400	733793345	4020	4020	4020	4020	0
544	20230728	102300	733793345	4020	4020	4020	4020	20
545	20230728	102200	733712945	4020	4020	4020	4020	1
546	20230728	102100	733708925	4015	4010	4015	4010	150
547	20230728	102000	733107175	4040	4040	4040	4040	18
548	20230728	101900	733034455	4040	4040	4040	4000	1098
549	20230728	101800	728613045	4040	4040	4040	4040	585
550	20230728	101700	726249645	4040	4045	4045	4040	463
551	20230728	101600	724377825	4040	4020	4040	4015	12851
552	20230728	101500	672635480	4020	4025	4025	4015	2780
553	20230728	101400	661460190	4020	4020	4025	4020	1316
554	20230728	101300	656169370	4010	4010	4010	4010	400
555	20230728	101200	654565370	4015	3985	4015	3985	4451
556	20230728	101100	636752290	3985	3980	3985	3980	983
557	20230728	101000	632838235	3980	3980	3980	3980	1756
558	20230728	100900	625849355	3985	3990	3990	3975	112
559	20230728	100800	625402595	3990	3985	3990	3985	5
560	20230728	100700	625382660	3970	3975	3975	3970	250
561	20230728	100600	624390150	3970	3975	3975	3960	2781
562	20230728	100500	613358500	3975	3970	3975	3970	889
563	20230728	100400	609828350	3970	3980	3980	3970	611
564	20230728	100300	607398770	3980	3985	3990	3980	3255
565	20230728	100200	594442440	3985	3990	3990	3985	854
566	20230728	100100	591035750	3985	3990	3990	3985	3556
567	20230728	100000	576851830	3995	4005	4005	3995	1126
568	20230728	095900	572349440	4005	4005	4005	4005	100
569	20230728	095800	571948940	4010	4010	4010	4005	218
570	20230728	095700	571075615	4000	4010	4010	4000	22
571	20230728	095600	570987415	4010	4010	4010	4010	1
572	20230728	095500	570983405	4010	4010	4010	4010	8
573	20230728	095400	570951325	4010	4000	4010	3995	2034
574	20230728	095300	562810240	4010	4010	4010	4010	4
575	20230728	095200	562794200	4020	4000	4020	3995	84
576	20230728	095100	562457820	4020	4025	4025	4015	1612
577	20230728	095000	555977155	4025	4025	4025	4025	250
578	20230728	094900	554970905	4025	4030	4030	4025	73
579	20230728	094800	554676755	4030	3995	4030	3995	6295
580	20230728	094700	529355130	3995	3995	4005	3995	303
581	20230728	094600	528144625	3995	4000	4000	3990	75
582	20230728	094500	527844990	3985	3990	3990	3985	500
583	20230728	094400	525851055	3990	4000	4000	3990	2400
584	20230728	094300	516271640	3995	4005	4005	3995	3321
585	20230728	094200	502996440	4005	4005	4020	4000	1087
586	20230728	094100	498644420	4020	4010	4025	4005	221
587	20230728	094000	497759090	4025	4020	4025	4020	210
588	20230728	093900	496914865	4025	4015	4025	4015	1146
589	20230728	093800	492309565	4020	4015	4020	4015	912
590	20230728	093700	488643475	4020	4015	4020	4015	606
591	20230728	093600	486210375	4010	4015	4015	4010	10
592	20230728	093500	486170255	4015	4025	4025	4000	1905
593	20230728	093400	478547685	4000	4025	4025	4000	803
594	20230728	093300	475334820	4025	4020	4025	4005	5121
595	20230728	093200	454824630	4025	4010	4025	4010	2088
596	20230728	093100	446433695	4020	4020	4025	4010	242
597	20230728	093000	445461090	4025	4025	4025	4025	347
598	20230728	092900	444064415	4025	4015	4025	4015	2814
599	20230728	092800	432757595	4015	4015	4020	4005	447
600	20230728	092700	430964770	4020	4015	4020	4015	695
601	20230728	092600	428171215	4005	4005	4005	4005	300
602	20230728	092500	426969715	4015	4015	4015	4015	110
603	20230728	092400	426528065	4020	4020	4020	4020	778
604	20230728	092300	423400505	4005	4025	4025	4005	1002
605	20230728	092200	419387475	4005	4010	4025	4005	3633
606	20230728	092100	404817590	4010	4010	4020	4010	132
607	20230728	092000	404288100	4030	4030	4030	4030	1501
608	20230728	091900	398239070	4000	4025	4030	4000	2655
609	20230728	091800	387561835	4030	4015	4035	4015	3187
610	20230728	091700	374744540	4015	4005	4015	3995	2743
611	20230728	091600	363776125	4015	4020	4020	4015	202
612	20230728	091500	362965060	4025	4025	4025	4020	258
613	20230728	091400	361927830	4025	4020	4025	4020	357
614	20230728	091300	360491705	4015	4025	4025	4015	219
615	20230728	091200	359612110	4015	4000	4015	4000	7601
616	20230728	091100	329155630	4010	4000	4010	4000	4052
617	20230728	091000	312947610	4010	4000	4015	4000	614
618	20230728	090900	310484410	3990	3990	3990	3975	313
619	20230728	090800	309236585	3990	3990	3995	3975	636
620	20230728	090700	306704300	3990	3990	3995	3980	996
621	20230728	090600	302730225	3975	3980	3980	3975	3165
622	20230728	090500	290136610	3995	3965	3995	3960	3548
623	20230728	090400	276047440	3965	3995	4000	3960	6687
624	20230728	090300	249450510	4025	3980	4080	3980	5970
625	20230728	090200	225473860	3975	3920	3975	3900	5686
626	20230728	090100	203038865	3925	3940	3940	3920	9822
627	20230728	090000	164476660	3940	3865	3975	3850	38702