KissMeData/032350/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190500	2364046090	9760	9760	9760	9760	4156
3	20230728	190400	2364046090	9760	9760	9760	9760	0
4	20230728	190300	2364046090	9760	9760	9760	9760	0
5	20230728	190200	2364046090	9760	9760	9760	9760	0
6	20230728	190100	2364046090	9760	9760	9760	9760	0
7	20230728	190000	2364046090	9760	9760	9760	9760	0
8	20230728	185900	2364046090	9760	9760	9760	9760	0
9	20230728	185800	2364046090	9760	9760	9760	9760	0
10	20230728	185700	2364046090	9760	9760	9760	9760	0
11	20230728	185600	2364046090	9760	9760	9760	9760	0
12	20230728	185500	2364046090	9760	9760	9760	9760	0
13	20230728	185400	2364046090	9760	9760	9760	9760	0
14	20230728	185300	2364046090	9760	9760	9760	9760	0
15	20230728	185200	2364046090	9760	9760	9760	9760	0
16	20230728	185100	2364046090	9760	9760	9760	9760	0
17	20230728	185000	2364046090	9760	9760	9760	9760	0
18	20230728	184900	2364046090	9760	9760	9760	9760	0
19	20230728	184800	2364046090	9760	9760	9760	9760	0
20	20230728	184700	2364046090	9760	9760	9760	9760	0
21	20230728	184600	2364046090	9760	9760	9760	9760	0
22	20230728	184500	2364046090	9760	9760	9760	9760	0
23	20230728	184400	2364046090	9760	9760	9760	9760	0
24	20230728	184300	2364046090	9760	9760	9760	9760	0
25	20230728	184200	2364046090	9760	9760	9760	9760	0
26	20230728	184100	2364046090	9760	9760	9760	9760	0
27	20230728	184000	2364046090	9760	9760	9760	9760	0
28	20230728	183900	2364046090	9760	9760	9760	9760	0
29	20230728	183800	2364046090	9760	9760	9760	9760	0
30	20230728	183700	2364046090	9760	9760	9760	9760	0
31	20230728	183600	2364046090	9760	9760	9760	9760	0
32	20230728	183500	2364046090	9760	9760	9760	9760	4156
33	20230728	183400	2364046090	9760	9760	9760	9760	0
34	20230728	183300	2364046090	9760	9760	9760	9760	0
35	20230728	183200	2364046090	9760	9760	9760	9760	0
36	20230728	183100	2364046090	9760	9760	9760	9760	0
37	20230728	183000	2364046090	9760	9760	9760	9760	0
38	20230728	182900	2364046090	9760	9760	9760	9760	0
39	20230728	182800	2364046090	9760	9760	9760	9760	0
40	20230728	182700	2364046090	9760	9760	9760	9760	0
41	20230728	182600	2364046090	9760	9760	9760	9760	0
42	20230728	182500	2364046090	9760	9760	9760	9760	0
43	20230728	182400	2364046090	9760	9760	9760	9760	0
44	20230728	182300	2364046090	9760	9760	9760	9760	0
45	20230728	182200	2364046090	9760	9760	9760	9760	0
46	20230728	182100	2364046090	9760	9760	9760	9760	0
47	20230728	182000	2364046090	9760	9760	9760	9760	0
48	20230728	181900	2364046090	9760	9760	9760	9760	0
49	20230728	181800	2364046090	9760	9760	9760	9760	0
50	20230728	181700	2364046090	9760	9760	9760	9760	0
51	20230728	181600	2364046090	9760	9760	9760	9760	0
52	20230728	181500	2364046090	9760	9760	9760	9760	0
53	20230728	181400	2364046090	9760	9760	9760	9760	0
54	20230728	181300	2364046090	9760	9760	9760	9760	0
55	20230728	181200	2364046090	9760	9760	9760	9760	0
56	20230728	181100	2364046090	9760	9760	9760	9760	0
57	20230728	181000	2364046090	9760	9760	9760	9760	0
58	20230728	180900	2364046090	9760	9760	9760	9760	0
59	20230728	180800	2364046090	9760	9760	9760	9760	0
60	20230728	180700	2364046090	9760	9760	9760	9760	0
61	20230728	180600	2364046090	9760	9760	9760	9760	0
62	20230728	180500	2364046090	9760	9760	9760	9760	4156
63	20230728	180400	2364046090	9760	9760	9760	9760	0
64	20230728	180300	2364046090	9760	9760	9760	9760	0
65	20230728	180200	2364046090	9760	9760	9760	9760	0
66	20230728	180100	2364046090	9760	9760	9760	9760	0
67	20230728	180000	2364046090	9760	9760	9760	9760	0
68	20230728	175900	2364046090	9760	9760	9760	9760	0
69	20230728	175800	2364046090	9760	9760	9760	9760	0
70	20230728	175700	2364046090	9760	9760	9760	9760	0
71	20230728	175600	2364046090	9760	9760	9760	9760	0
72	20230728	175500	2364046090	9760	9760	9760	9760	0
73	20230728	175400	2364046090	9760	9760	9760	9760	0
74	20230728	175300	2364046090	9760	9760	9760	9760	0
75	20230728	175200	2364046090	9760	9760	9760	9760	0
76	20230728	175100	2364046090	9760	9760	9760	9760	0
77	20230728	175000	2364046090	9760	9760	9760	9760	0
78	20230728	174900	2364046090	9760	9760	9760	9760	0
79	20230728	174800	2364046090	9760	9760	9760	9760	0
80	20230728	174700	2364046090	9760	9760	9760	9760	0
81	20230728	174600	2364046090	9760	9760	9760	9760	0
82	20230728	174500	2364046090	9760	9760	9760	9760	0
83	20230728	174400	2364046090	9760	9760	9760	9760	0
84	20230728	174300	2364046090	9760	9760	9760	9760	0
85	20230728	174200	2364046090	9760	9760	9760	9760	0
86	20230728	174100	2364046090	9760	9760	9760	9760	0
87	20230728	174000	2364046090	9760	9760	9760	9760	0
88	20230728	173900	2364046090	9760	9760	9760	9760	0
89	20230728	173800	2364046090	9760	9760	9760	9760	0
90	20230728	173700	2364046090	9760	9760	9760	9760	0
91	20230728	173600	2364046090	9760	9760	9760	9760	0
92	20230728	173500	2364046090	9760	9760	9760	9760	4156
93	20230728	173400	2364046090	9760	9760	9760	9760	0
94	20230728	173300	2364046090	9760	9760	9760	9760	0
95	20230728	173200	2364046090	9760	9760	9760	9760	0
96	20230728	173100	2364046090	9760	9760	9760	9760	0
97	20230728	173000	2364046090	9760	9760	9760	9760	0
98	20230728	172900	2364046090	9760	9760	9760	9760	0
99	20230728	172800	2364046090	9760	9760	9760	9760	0
100	20230728	172700	2364046090	9760	9760	9760	9760	0
101	20230728	172600	2364046090	9760	9760	9760	9760	0
102	20230728	172500	2364046090	9760	9760	9760	9760	0
103	20230728	172400	2364046090	9760	9760	9760	9760	0
104	20230728	172300	2364046090	9760	9760	9760	9760	0
105	20230728	172200	2364046090	9760	9760	9760	9760	0
106	20230728	172100	2364046090	9760	9760	9760	9760	0
107	20230728	172000	2364046090	9760	9760	9760	9760	0
108	20230728	171900	2364046090	9760	9760	9760	9760	0
109	20230728	171800	2364046090	9760	9760	9760	9760	0
110	20230728	171700	2364046090	9760	9760	9760	9760	0
111	20230728	171600	2364046090	9760	9760	9760	9760	0
112	20230728	171500	2364046090	9760	9760	9760	9760	0
113	20230728	171400	2364046090	9760	9760	9760	9760	0
114	20230728	171300	2364046090	9760	9760	9760	9760	0
115	20230728	171200	2364046090	9760	9760	9760	9760	0
116	20230728	171100	2364046090	9760	9760	9760	9760	0
117	20230728	171000	2364046090	9760	9760	9760	9760	0
118	20230728	170900	2364046090	9760	9760	9760	9760	0
119	20230728	170800	2364046090	9760	9760	9760	9760	0
120	20230728	170700	2364046090	9760	9760	9760	9760	0
121	20230728	170600	2364046090	9760	9760	9760	9760	0
122	20230728	170500	2364046090	9760	9760	9760	9760	4156
123	20230728	170400	2364046090	9760	9760	9760	9760	0
124	20230728	170300	2364046090	9760	9760	9760	9760	0
125	20230728	170200	2364046090	9760	9760	9760	9760	0
126	20230728	170100	2364046090	9760	9760	9760	9760	0
127	20230728	170000	2364046090	9760	9760	9760	9760	0
128	20230728	165900	2364046090	9760	9760	9760	9760	0
129	20230728	165800	2364046090	9760	9760	9760	9760	0
130	20230728	165700	2364046090	9760	9760	9760	9760	0
131	20230728	165600	2364046090	9760	9760	9760	9760	0
132	20230728	165500	2364046090	9760	9760	9760	9760	0
133	20230728	165400	2364046090	9760	9760	9760	9760	0
134	20230728	165300	2364046090	9760	9760	9760	9760	0
135	20230728	165200	2364046090	9760	9760	9760	9760	0
136	20230728	165100	2364046090	9760	9760	9760	9760	0
137	20230728	165000	2364046090	9760	9760	9760	9760	0
138	20230728	164900	2364046090	9760	9760	9760	9760	0
139	20230728	164800	2364046090	9760	9760	9760	9760	0
140	20230728	164700	2364046090	9760	9760	9760	9760	0
141	20230728	164600	2364046090	9760	9760	9760	9760	0
142	20230728	164500	2364046090	9760	9760	9760	9760	0
143	20230728	164400	2364046090	9760	9760	9760	9760	0
144	20230728	164300	2364046090	9760	9760	9760	9760	0
145	20230728	164200	2364046090	9760	9760	9760	9760	0
146	20230728	164100	2364046090	9760	9760	9760	9760	0
147	20230728	164000	2364046090	9760	9760	9760	9760	0
148	20230728	163900	2364046090	9760	9760	9760	9760	0
149	20230728	163800	2364046090	9760	9760	9760	9760	0
150	20230728	163700	2364046090	9760	9760	9760	9760	0
151	20230728	163600	2364046090	9760	9760	9760	9760	0
152	20230728	163500	2364046090	9760	9760	9760	9760	4156
153	20230728	163400	2364046090	9760	9760	9760	9760	0
154	20230728	163300	2364046090	9760	9760	9760	9760	0
155	20230728	163200	2364046090	9760	9760	9760	9760	0
156	20230728	163100	2364046090	9760	9760	9760	9760	0
157	20230728	163000	2364046090	9760	9760	9760	9760	0
158	20230728	162900	2364046090	9760	9760	9760	9760	0
159	20230728	162800	2364046090	9760	9760	9760	9760	0
160	20230728	162700	2364046090	9760	9760	9760	9760	0
161	20230728	162600	2364046090	9760	9760	9760	9760	0
162	20230728	162500	2364046090	9760	9760	9760	9760	0
163	20230728	162400	2364046090	9760	9760	9760	9760	0
164	20230728	162300	2364046090	9760	9760	9760	9760	0
165	20230728	162200	2364046090	9760	9760	9760	9760	0
166	20230728	162100	2364046090	9760	9760	9760	9760	0
167	20230728	162000	2364046090	9760	9760	9760	9760	0
168	20230728	161900	2364046090	9760	9760	9760	9760	0
169	20230728	161800	2364046090	9760	9760	9760	9760	0
170	20230728	161700	2364046090	9760	9760	9760	9760	0
171	20230728	161600	2364046090	9760	9760	9760	9760	0
172	20230728	161500	2364046090	9760	9760	9760	9760	0
173	20230728	161400	2364046090	9760	9760	9760	9760	0
174	20230728	161300	2364046090	9760	9760	9760	9760	0
175	20230728	161200	2364046090	9760	9760	9760	9760	0
176	20230728	161100	2364046090	9760	9760	9760	9760	0
177	20230728	161000	2364046090	9760	9760	9760	9760	0
178	20230728	160900	2364046090	9760	9760	9760	9760	0
179	20230728	160800	2364046090	9760	9760	9760	9760	0
180	20230728	160700	2364046090	9760	9760	9760	9760	0
181	20230728	160600	2364046090	9760	9760	9760	9760	0
182	20230728	160500	2364046090	9760	9760	9760	9760	4156
183	20230728	160400	2364046090	9760	9760	9760	9760	0
184	20230728	160300	2364046090	9760	9760	9760	9760	0
185	20230728	160200	2364046090	9760	9760	9760	9760	0
186	20230728	160100	2364046090	9760	9760	9760	9760	0
187	20230728	160000	2364046090	9760	9760	9760	9760	0
188	20230728	155900	2364046090	9760	9760	9760	9760	0
189	20230728	155800	2364046090	9760	9760	9760	9760	0
190	20230728	155700	2364046090	9760	9760	9760	9760	0
191	20230728	155600	2364046090	9760	9760	9760	9760	0
192	20230728	155500	2364046090	9760	9760	9760	9760	0
193	20230728	155400	2364046090	9760	9760	9760	9760	0
194	20230728	155300	2364046090	9760	9760	9760	9760	0
195	20230728	155200	2364046090	9760	9760	9760	9760	0
196	20230728	155100	2364046090	9760	9760	9760	9760	0
197	20230728	155000	2364046090	9760	9760	9760	9760	0
198	20230728	154900	2364046090	9760	9760	9760	9760	0
199	20230728	154800	2364046090	9760	9760	9760	9760	0
200	20230728	154700	2364046090	9760	9760	9760	9760	0
201	20230728	154600	2364046090	9760	9760	9760	9760	0
202	20230728	154500	2364046090	9760	9760	9760	9760	0
203	20230728	154400	2364046090	9760	9760	9760	9760	0
204	20230728	154300	2364046090	9760	9760	9760	9760	0
205	20230728	154200	2364046090	9760	9760	9760	9760	0
206	20230728	154100	2364046090	9760	9760	9760	9760	0
207	20230728	154000	2364046090	9760	9760	9760	9760	0
208	20230728	153900	2364046090	9760	9760	9760	9760	0
209	20230728	153800	2364046090	9760	9760	9760	9760	0
210	20230728	153700	2364046090	9760	9760	9760	9760	0
211	20230728	153600	2364046090	9760	9760	9760	9760	0
212	20230728	153500	2364046090	9760	9760	9760	9760	4156
213	20230728	153400	2364046090	9760	9760	9760	9760	0
214	20230728	153300	2364046090	9760	9760	9760	9760	0
215	20230728	153200	2364046090	9760	9760	9760	9760	0
216	20230728	153100	2364046090	9760	9760	9760	9760	0
217	20230728	153000	2364046090	9760	9760	9760	9760	4156
218	20230728	152900	2323483530	9770	9770	9770	9770	0
219	20230728	152800	2323483530	9770	9770	9770	9770	0
220	20230728	152700	2323483530	9770	9770	9770	9770	0
221	20230728	152600	2323483530	9770	9770	9770	9770	0
222	20230728	152500	2323483530	9770	9770	9770	9770	0
223	20230728	152400	2323483530	9770	9770	9770	9770	0
224	20230728	152300	2323483530	9770	9770	9770	9770	0
225	20230728	152200	2323483530	9770	9770	9770	9770	0
226	20230728	152100	2323483530	9770	9770	9770	9770	0
227	20230728	152000	2323483530	9770	9770	9770	9770	0
228	20230728	151900	2323483530	9770	9770	9770	9760	152
229	20230728	151800	2321998820	9770	9780	9780	9750	1498
230	20230728	151700	2307360060	9780	9780	9780	9770	46
231	20230728	151600	2306910350	9780	9760	9780	9760	2
232	20230728	151500	2306890810	9750	9760	9780	9750	874
233	20230728	151400	2298363100	9780	9760	9780	9760	54
234	20230728	151300	2297835960	9760	9770	9770	9750	543
235	20230728	151200	2292538040	9770	9780	9780	9770	107
236	20230728	151100	2291491660	9780	9760	9780	9760	11
237	20230728	151000	2291384160	9780	9780	9780	9760	9
238	20230728	150900	2291296160	9780	9780	9780	9780	3
239	20230728	150800	2291266820	9770	9750	9770	9750	567
240	20230728	150700	2285732930	9770	9760	9770	9760	849
241	20230728	150600	2277439600	9750	9760	9760	9750	2165
242	20230728	150500	2256309280	9760	9760	9760	9750	282
243	20230728	150400	2253557000	9750	9760	9760	9750	752
244	20230728	150300	2246217520	9760	9760	9760	9750	283
245	20230728	150200	2243456530	9750	9750	9760	9750	1264
246	20230728	150100	2231119980	9760	9760	9760	9750	62
247	20230728	150000	2230514900	9760	9750	9760	9750	46
248	20230728	145900	2230066150	9750	9760	9760	9750	945
249	20230728	145800	2220842990	9760	9760	9760	9750	166
250	20230728	145700	2219224030	9760	9760	9760	9750	1745
251	20230728	145600	2202199780	9760	9760	9760	9750	69
252	20230728	145500	2201526950	9760	9750	9760	9740	970
253	20230728	145400	2192069490	9750	9750	9750	9740	1223
254	20230728	145300	2180145460	9750	9750	9750	9740	2328
255	20230728	145200	2157447550	9750	9740	9750	9740	21
256	20230728	145100	2157242970	9740	9750	9750	9740	46
257	20230728	145000	2156794920	9740	9750	9750	9740	67
258	20230728	144900	2156141840	9750	9740	9750	9740	27
259	20230728	144800	2155878750	9740	9740	9740	9740	22
260	20230728	144700	2155664470	9740	9740	9740	9740	359
261	20230728	144600	2152167810	9740	9740	9740	9740	57
262	20230728	144500	2151612630	9740	9740	9740	9730	1110
263	20230728	144400	2140801400	9740	9730	9740	9730	694
264	20230728	144300	2134042050	9740	9740	9740	9740	14
265	20230728	144200	2133905690	9740	9740	9740	9730	227
266	20230728	144100	2131694880	9740	9750	9750	9730	2052
267	20230728	144000	2111708220	9750	9750	9750	9740	122
268	20230728	143900	2110519890	9740	9750	9750	9740	24
269	20230728	143800	2110286120	9750	9750	9750	9740	1958
270	20230728	143700	2091199180	9750	9740	9750	9740	444
271	20230728	143600	2086873220	9750	9740	9750	9740	79
272	20230728	143500	2086103140	9750	9740	9750	9740	11
273	20230728	143400	2085995930	9740	9740	9740	9740	667
274	20230728	143300	2079499350	9740	9750	9750	9740	116
275	20230728	143200	2078369420	9750	9740	9750	9740	73
276	20230728	143100	2077658040	9750	9740	9750	9740	25
277	20230728	143000	2077414460	9750	9740	9750	9740	373
278	20230728	142900	2073780690	9740	9740	9740	9740	162
279	20230728	142800	2072202810	9750	9740	9750	9740	18
280	20230728	142700	2072027480	9750	9750	9750	9740	306
281	20230728	142600	2069045980	9740	9740	9750	9740	316
282	20230728	142500	2065965830	9740	9750	9750	9740	335
283	20230728	142400	2062702600	9740	9750	9750	9740	337
284	20230728	142300	2059420210	9750	9750	9750	9740	107
285	20230728	142200	2058377140	9750	9750	9750	9750	305
286	20230728	142100	2055403390	9750	9770	9770	9750	3020
287	20230728	142000	2025948730	9770	9770	9780	9760	8455
288	20230728	141900	1943390550	9780	9780	9780	9780	507
289	20230728	141800	1938432090	9770	9780	9780	9770	40
290	20230728	141700	1938041120	9770	9780	9780	9770	86
291	20230728	141600	1937200890	9770	9780	9780	9770	44
292	20230728	141500	1936770820	9780	9770	9780	9770	44
293	20230728	141400	1936340730	9770	9770	9770	9770	45
294	20230728	141300	1935901080	9780	9770	9780	9770	1930
295	20230728	141200	1917044780	9770	9780	9780	9770	745
296	20230728	141100	1909758800	9780	9790	9790	9780	628
297	20230728	141000	1903616750	9780	9780	9780	9780	135
298	20230728	140900	1902296450	9780	9790	9790	9780	164
299	20230728	140800	1900692140	9790	9790	9790	9790	183
300	20230728	140700	1898900570	9790	9790	9790	9790	28
301	20230728	140600	1898626450	9790	9790	9790	9790	25
302	20230728	140500	1898381700	9790	9790	9790	9790	31
303	20230728	140400	1898078210	9800	9810	9810	9800	73
304	20230728	140300	1897362380	9800	9810	9810	9800	13
305	20230728	140200	1897234970	9810	9800	9820	9800	146
306	20230728	140100	1895802120	9800	9780	9800	9780	96
307	20230728	140000	1894861890	9780	9780	9780	9780	17
308	20230728	135900	1894695630	9780	9790	9790	9780	26
309	20230728	135800	1894441340	9780	9780	9780	9780	38
310	20230728	135700	1894069700	9780	9780	9780	9770	457
311	20230728	135600	1889600710	9780	9770	9780	9770	817
312	20230728	135500	1881610620	9780	9790	9800	9780	1506
313	20230728	135400	1866875660	9790	9790	9790	9790	4
314	20230728	135300	1866836500	9790	9800	9800	9790	28
315	20230728	135200	1866562340	9790	9800	9800	9790	859
316	20230728	135100	1858152720	9800	9800	9800	9800	141
317	20230728	135000	1856770920	9800	9800	9800	9800	517
318	20230728	134900	1851704320	9800	9810	9810	9800	306
319	20230728	134800	1848702500	9820	9810	9820	9810	26
320	20230728	134700	1848447430	9820	9810	9820	9810	18
321	20230728	134600	1848270840	9810	9810	9810	9810	7
322	20230728	134500	1848202170	9810	9820	9820	9810	40
323	20230728	134400	1847809760	9810	9810	9810	9800	228
324	20230728	134300	1845573240	9810	9820	9820	9810	30
325	20230728	134200	1845278810	9830	9810	9830	9810	297
326	20230728	134100	1842360010	9820	9830	9830	9820	2
327	20230728	134000	1842340360	9830	9800	9830	9800	1515
328	20230728	133900	1827453720	9800	9800	9810	9800	38
329	20230728	133800	1827081310	9800	9800	9800	9800	86
330	20230728	133700	1826238510	9800	9780	9810	9780	567
331	20230728	133600	1820687050	9780	9770	9780	9770	98
332	20230728	133500	1819729090	9770	9780	9780	9770	701
333	20230728	133400	1812873480	9790	9780	9790	9780	69
334	20230728	133300	1812198130	9780	9780	9780	9780	98
335	20230728	133200	1811239690	9780	9770	9780	9770	161
336	20230728	133100	1809665510	9770	9790	9800	9770	1082
337	20230728	133000	1799080480	9790	9780	9790	9770	45
338	20230728	132900	1798640630	9780	9770	9790	9770	1077
339	20230728	132800	1788108150	9770	9800	9800	9770	913
340	20230728	132700	1779174940	9800	9780	9800	9780	46
341	20230728	132600	1778724300	9800	9800	9800	9800	9
342	20230728	132500	1778636100	9800	9790	9810	9780	127
343	20230728	132400	1777391030	9790	9790	9790	9790	6
344	20230728	132300	1777332290	9810	9780	9810	9780	320
345	20230728	132200	1774197440	9770	9760	9800	9760	1171
346	20230728	132100	1762768210	9760	9770	9770	9760	121
347	20230728	132000	1761587010	9770	9760	9770	9760	300
348	20230728	131900	1758658010	9800	9780	9800	9760	809
349	20230728	131800	1750744700	9770	9770	9770	9770	135
350	20230728	131700	1749425750	9770	9780	9780	9760	1222
351	20230728	131600	1737486240	9780	9770	9780	9770	134
352	20230728	131500	1736176500	9780	9770	9780	9770	20
353	20230728	131400	1735981070	9780	9780	9780	9780	200
354	20230728	131300	1734025070	9770	9770	9800	9770	1116
355	20230728	131200	1723105840	9770	9770	9770	9770	17
356	20230728	131100	1722939750	9770	9770	9770	9770	19
357	20230728	131000	1722754120	9770	9790	9790	9770	3987
358	20230728	130900	1683754720	9790	9800	9800	9790	173
359	20230728	130800	1682060830	9790	9790	9790	9790	39
360	20230728	130700	1681679020	9800	9800	9800	9790	27
361	20230728	130600	1681414580	9800	9800	9800	9800	263
362	20230728	130500	1678837180	9800	9820	9820	9800	77
363	20230728	130400	1678082300	9820	9830	9830	9800	24
364	20230728	130300	1677846670	9800	9790	9800	9790	314
365	20230728	130200	1674769630	9800	9800	9800	9800	110
366	20230728	130100	1673691630	9810	9820	9840	9810	1049
367	20230728	130000	1663370740	9820	9810	9820	9810	22
368	20230728	125900	1663154900	9810	9820	9820	9800	144
369	20230728	125800	1661742820	9820	9800	9860	9800	1601
370	20230728	125700	1645995470	9800	9800	9810	9800	211
371	20230728	125600	1643927620	9790	9790	9790	9790	220
372	20230728	125500	1641773820	9790	9790	9790	9790	42
373	20230728	125400	1641362640	9790	9790	9790	9790	24
374	20230728	125300	1641127680	9790	9780	9790	9780	23
375	20230728	125200	1640902630	9780	9790	9800	9780	389
376	20230728	125100	1637095480	9790	9780	9790	9780	199
377	20230728	125000	1635147500	9790	9780	9790	9780	293
378	20230728	124900	1632281850	9780	9790	9790	9780	2148
379	20230728	124800	1611252940	9790	9790	9800	9790	683
380	20230728	124700	1604561370	9790	9800	9800	9790	1416
381	20230728	124600	1590685550	9800	9830	9830	9800	5714
382	20230728	124500	1534611560	9820	9830	9840	9820	2000
383	20230728	124400	1514949700	9840	9840	9860	9830	1104
384	20230728	124300	1504083140	9850	9850	9850	9850	3
385	20230728	124200	1504053590	9850	9850	9850	9850	553
386	20230728	124100	1498606540	9850	9870	9880	9850	3873
387	20230728	124000	1460385920	9870	9880	9880	9870	126
388	20230728	123900	1459142290	9880	9870	9880	9870	26
389	20230728	123800	1458885500	9880	9880	9880	9870	551
390	20230728	123700	1453446620	9870	9880	9880	9870	17
391	20230728	123600	1453278710	9880	9860	9880	9860	690
392	20230728	123500	1446471400	9860	9870	9870	9860	143
393	20230728	123400	1445060090	9860	9870	9870	9860	330
394	20230728	123300	1441803990	9870	9880	9880	9870	512
395	20230728	123200	1436750500	9870	9870	9880	9870	592
396	20230728	123100	1430906790	9860	9840	9870	9840	1684
397	20230728	123000	1414322400	9840	9840	9840	9840	10
398	20230728	122900	1414224000	9840	9840	9840	9840	12
399	20230728	122800	1414105920	9840	9840	9860	9840	744
400	20230728	122700	1406777160	9840	9840	9840	9840	0
401	20230728	122600	1406777160	9840	9840	9840	9840	20
402	20230728	122500	1406580360	9810	9810	9810	9810	0
403	20230728	122400	1406580360	9810	9810	9810	9810	0
404	20230728	122300	1406580360	9810	9860	9860	9800	3123
405	20230728	122200	1375875470	9860	9860	9860	9860	9
406	20230728	122100	1375786730	9860	9860	9870	9850	1509
407	20230728	122000	1360905900	9860	9860	9860	9860	77
408	20230728	121900	1360146680	9860	9850	9860	9850	7
409	20230728	121800	1360077700	9860	9860	9860	9860	106
410	20230728	121700	1359032540	9860	9860	9860	9860	0
411	20230728	121600	1359032540	9860	9860	9860	9860	64
412	20230728	121500	1358401500	9860	9860	9860	9860	2500
413	20230728	121400	1333751500	9840	9860	9860	9840	870
414	20230728	121300	1325182010	9860	9860	9860	9860	208
415	20230728	121200	1323131130	9860	9860	9860	9860	0
416	20230728	121100	1323131130	9860	9870	9870	9860	496
417	20230728	121000	1318240540	9870	9870	9870	9860	17
418	20230728	120900	1318072790	9860	9870	9870	9860	748
419	20230728	120800	1310696040	9870	9860	9870	9860	438
420	20230728	120700	1306377050	9870	9870	9870	9860	172
421	20230728	120600	1304679510	9870	9870	9870	9870	101
422	20230728	120500	1303682640	9860	9860	9870	9860	1696
423	20230728	120400	1286959880	9850	9850	9850	9850	19
424	20230728	120300	1286772730	9860	9840	9860	9840	1603
425	20230728	120200	1270986280	9830	9830	9830	9830	10
426	20230728	120100	1270887980	9830	9840	9840	9830	68
427	20230728	120000	1270218900	9840	9850	9850	9830	1004
428	20230728	115900	1260348660	9840	9840	9840	9840	251
429	20230728	115800	1257878820	9840	9840	9840	9840	4
430	20230728	115700	1257839460	9840	9840	9840	9840	174
431	20230728	115600	1256127300	9840	9840	9840	9840	88
432	20230728	115500	1255261380	9840	9840	9840	9840	642
433	20230728	115400	1248944100	9850	9850	9850	9850	5
434	20230728	115300	1248894850	9850	9850	9850	9850	1
435	20230728	115200	1248885000	9850	9840	9850	9840	9
436	20230728	115100	1248796390	9850	9850	9850	9850	35
437	20230728	115000	1248451640	9850	9850	9850	9850	129
438	20230728	114900	1247180990	9850	9850	9850	9850	1
439	20230728	114800	1247171140	9850	9850	9850	9850	104
440	20230728	114700	1246146740	9850	9850	9850	9850	244
441	20230728	114600	1243743340	9850	9850	9850	9850	255
442	20230728	114500	1241231590	9850	9850	9860	9850	176
443	20230728	114400	1239497850	9850	9850	9850	9850	22
444	20230728	114300	1239281150	9850	9850	9850	9850	313
445	20230728	114200	1236198100	9850	9850	9860	9850	1615
446	20230728	114100	1220290340	9850	9850	9850	9850	10
447	20230728	114000	1220191840	9850	9840	9850	9840	220
448	20230728	113900	1218026370	9840	9850	9850	9840	274
449	20230728	113800	1215327980	9850	9860	9860	9850	208
450	20230728	113700	1213279140	9860	9850	9860	9850	243
451	20230728	113600	1210884620	9850	9850	9850	9850	216
452	20230728	113500	1208757020	9850	9850	9850	9850	625
453	20230728	113400	1202600770	9850	9850	9860	9850	271
454	20230728	113300	1199931210	9850	9850	9850	9850	15
455	20230728	113200	1199783460	9860	9860	9860	9850	1667
456	20230728	113100	1183363350	9860	9860	9860	9850	223
457	20230728	113000	1181164580	9850	9860	9860	9850	24
458	20230728	112900	1180927980	9860	9860	9860	9850	1020
459	20230728	112800	1170870820	9850	9850	9850	9850	50
460	20230728	112700	1170378320	9860	9850	9860	9850	457
461	20230728	112600	1165874720	9850	9840	9850	9840	788
462	20230728	112500	1158114420	9840	9850	9850	9840	4
463	20230728	112400	1158075030	9840	9850	9850	9840	5
464	20230728	112300	1158025820	9840	9840	9840	9840	2
465	20230728	112200	1158006140	9840	9840	9840	9830	120
466	20230728	112100	1156825350	9840	9840	9840	9840	446
467	20230728	112000	1152436710	9840	9830	9840	9830	164
468	20230728	111900	1150824550	9820	9820	9820	9820	6
469	20230728	111800	1150765630	9810	9810	9810	9810	20
470	20230728	111700	1150569430	9810	9800	9810	9800	11
471	20230728	111600	1150461530	9810	9810	9810	9810	173
472	20230728	111500	1148764400	9810	9810	9820	9810	205
473	20230728	111400	1146753180	9810	9810	9810	9810	1
474	20230728	111300	1146743370	9820	9820	9820	9820	3
475	20230728	111200	1146713910	9810	9810	9810	9810	78
476	20230728	111100	1145948730	9810	9810	9810	9810	4
477	20230728	111000	1145909490	9820	9830	9830	9820	211
478	20230728	110900	1143836710	9820	9810	9820	9810	52
479	20230728	110800	1143326090	9810	9810	9810	9810	8
480	20230728	110700	1143247610	9800	9800	9800	9800	271
481	20230728	110600	1140591810	9790	9800	9800	9790	18
482	20230728	110500	1140415450	9800	9800	9800	9800	90
483	20230728	110400	1139533450	9800	9800	9800	9800	63
484	20230728	110300	1138916050	9810	9790	9810	9790	2
485	20230728	110200	1138896450	9790	9790	9790	9790	507
486	20230728	110100	1133932920	9790	9820	9820	9790	6951
487	20230728	110000	1065745420	9820	9820	9820	9820	8
488	20230728	105900	1065666860	9820	9830	9830	9820	196
489	20230728	105800	1063740890	9830	9830	9830	9820	58
490	20230728	105700	1063170820	9830	9820	9830	9820	77
491	20230728	105600	1062414090	9820	9820	9820	9820	600
492	20230728	105500	1056522090	9820	9830	9830	9820	248
493	20230728	105400	1054085570	9840	9810	9840	9810	977
494	20230728	105300	1044492460	9810	9810	9820	9810	346
495	20230728	105200	1041097850	9820	9810	9820	9810	20
496	20230728	105100	1040901640	9810	9810	9810	9810	7
497	20230728	105000	1040832970	9810	9820	9820	9810	2079
498	20230728	104900	1020428430	9820	9820	9820	9820	19
499	20230728	104800	1020241850	9820	9840	9850	9820	790
500	20230728	104700	1012475210	9840	9850	9860	9840	538
501	20230728	104600	1007176600	9850	9860	9860	9850	130
502	20230728	104500	1005895080	9850	9850	9860	9850	1135
503	20230728	104400	994704180	9850	9840	9850	9840	121
504	20230728	104300	993512490	9840	9830	9840	9830	12
505	20230728	104200	993394430	9830	9830	9850	9830	360
506	20230728	104100	989853880	9830	9820	9840	9820	501
507	20230728	104000	984932940	9830	9820	9830	9820	573
508	20230728	103900	979300370	9820	9830	9850	9820	926
509	20230728	103800	970188520	9840	9840	9840	9840	45
510	20230728	103700	969745720	9850	9840	9850	9840	257
511	20230728	103600	967216830	9840	9850	9850	9840	103
512	20230728	103500	966202290	9860	9850	9860	9850	111
513	20230728	103400	965107940	9850	9860	9860	9850	275
514	20230728	103300	962397210	9860	9870	9880	9860	489
515	20230728	103200	957569110	9870	9870	9890	9860	825
516	20230728	103100	949431230	9870	9870	9870	9870	0
517	20230728	103000	949431230	9870	9890	9890	9870	644
518	20230728	102900	943065870	9890	9870	9890	9870	1338
519	20230728	102800	929833870	9860	9830	9900	9830	3987
520	20230728	102700	890559230	9830	9830	9840	9830	392
521	20230728	102600	886704270	9830	9820	9830	9820	517
522	20230728	102500	881623130	9830	9830	9830	9820	847
523	20230728	102400	873304390	9820	9830	9830	9820	124
524	20230728	102300	872085570	9820	9830	9830	9820	504
525	20230728	102200	867131650	9830	9840	9840	9830	421
526	20230728	102100	862993190	9830	9830	9830	9830	61
527	20230728	102000	862393560	9830	9800	9830	9800	1376
528	20230728	101900	848868790	9820	9810	9820	9810	94
529	20230728	101800	847946580	9780	9780	9780	9780	13
530	20230728	101700	847819440	9770	9770	9770	9770	5
531	20230728	101600	847770590	9770	9770	9810	9770	164
532	20230728	101500	846164390	9770	9770	9770	9770	200
533	20230728	101400	844210390	9770	9810	9810	9770	221
534	20230728	101300	842051140	9810	9770	9810	9770	6475
535	20230728	101200	778691330	9710	9750	9760	9710	585
536	20230728	101100	772988250	9750	9740	9750	9710	1471
537	20230728	101000	758649040	9720	9720	9720	9720	73
538	20230728	100900	757939480	9700	9700	9710	9700	124
539	20230728	100800	756735850	9700	9730	9730	9700	402
540	20230728	100700	752832730	9730	9740	9740	9730	520
541	20230728	100600	747773060	9750	9740	9750	9740	316
542	20230728	100500	744695180	9750	9750	9750	9750	191
543	20230728	100400	742832930	9760	9760	9760	9760	127
544	20230728	100300	741593410	9760	9740	9760	9740	181
545	20230728	100200	739828390	9740	9730	9750	9730	3119
546	20230728	100100	709429020	9730	9730	9730	9730	0
547	20230728	100000	709429020	9730	9710	9730	9690	2438
548	20230728	095900	685776250	9710	9720	9720	9710	390
549	20230728	095800	681987990	9710	9700	9710	9700	1412
550	20230728	095700	668283760	9700	9700	9710	9700	1995
551	20230728	095600	648921680	9710	9720	9720	9710	211
552	20230728	095500	646872760	9720	9710	9720	9710	144
553	20230728	095400	645473720	9710	9700	9710	9700	199
554	20230728	095300	643542570	9700	9700	9700	9700	152
555	20230728	095200	642068170	9690	9700	9700	9690	58
556	20230728	095100	641505600	9700	9730	9730	9690	366
557	20230728	095000	637955400	9730	9700	9730	9700	294
558	20230728	094900	635103480	9700	9730	9730	9690	1161
559	20230728	094800	623841800	9730	9750	9750	9730	1022
560	20230728	094700	613877370	9750	9680	9750	9680	219
561	20230728	094600	611750170	9690	9720	9720	9690	844
562	20230728	094500	603559820	9720	9730	9730	9710	1253
563	20230728	094400	591371970	9730	9740	9740	9730	17
564	20230728	094300	591206460	9750	9740	9750	9740	120
565	20230728	094200	590037190	9730	9730	9730	9730	101
566	20230728	094100	589054460	9730	9760	9760	9730	1819
567	20230728	094000	571323180	9750	9770	9770	9750	450
568	20230728	093900	566932240	9770	9780	9780	9770	693
569	20230728	093800	560158460	9780	9750	9780	9750	1227
570	20230728	093700	548178910	9740	9740	9750	9740	148
571	20230728	093600	546737380	9710	9750	9750	9710	900
572	20230728	093500	537980690	9760	9750	9760	9740	599
573	20230728	093400	532141420	9750	9700	9750	9700	12417
574	20230728	093300	411453620	9700	9670	9700	9660	4027
575	20230728	093200	372459200	9670	9650	9670	9650	1002
576	20230728	093100	362788780	9650	9640	9650	9630	381
577	20230728	093000	359117410	9620	9640	9650	9620	2314
578	20230728	092900	336828370	9630	9670	9670	9630	5100
579	20230728	092800	287566710	9680	9680	9690	9680	480
580	20230728	092700	282919740	9690	9670	9690	9670	130
581	20230728	092600	281661360	9700	9700	9700	9670	145
582	20230728	092500	280258850	9700	9720	9720	9670	709
583	20230728	092400	273387390	9720	9710	9730	9680	419
584	20230728	092300	269320940	9730	9750	9750	9710	1645
585	20230728	092200	253310640	9720	9710	9750	9690	1912
586	20230728	092100	234706700	9680	9700	9700	9680	107
587	20230728	092000	233668940	9680	9680	9690	9680	555
588	20230728	091900	228293210	9680	9690	9690	9670	135
589	20230728	091800	226986290	9670	9670	9690	9660	1202
590	20230728	091700	215368500	9670	9670	9670	9660	330
591	20230728	091600	212177920	9670	9680	9680	9670	867
592	20230728	091500	203789530	9680	9690	9690	9680	250
593	20230728	091400	201367080	9700	9680	9720	9680	68
594	20230728	091300	200708510	9680	9710	9710	9670	1645
595	20230728	091200	184772090	9710	9720	9740	9690	1139
596	20230728	091100	173704600	9710	9670	9710	9670	641
597	20230728	091000	167489020	9670	9690	9690	9660	1118
598	20230728	090900	156684210	9680	9700	9710	9680	1638
599	20230728	090800	140787720	9670	9670	9700	9650	432
600	20230728	090700	136608970	9650	9640	9680	9640	1070
601	20230728	090600	126265910	9640	9630	9680	9630	1676
602	20230728	090500	110108400	9630	9690	9700	9630	2104
603	20230728	090400	89828610	9740	9740	9740	9690	1501
604	20230728	090300	75217550	9690	9680	9690	9680	1235
605	20230728	090200	63253140	9680	9680	9680	9650	973
606	20230728	090100	53852740	9650	9650	9650	9630	1284
607	20230728	090000	41466760	9620	9630	9650	9610	4296