KissMeData/011000/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185100	2546058580	4060	4060	4060	4060	9211
3	20230817	185000	2546058580	4060	4060	4060	4060	0
4	20230817	184900	2546058580	4060	4060	4060	4060	0
5	20230817	184800	2546058580	4060	4060	4060	4060	0
6	20230817	184700	2546058580	4060	4060	4060	4060	0
7	20230817	184600	2546058580	4060	4060	4060	4060	0
8	20230817	184500	2546058580	4060	4060	4060	4060	0
9	20230817	184400	2546058580	4060	4060	4060	4060	0
10	20230817	184300	2546058580	4060	4060	4060	4060	0
11	20230817	184200	2546058580	4060	4060	4060	4060	0
12	20230817	184100	2546058580	4060	4060	4060	4060	0
13	20230817	184000	2546058580	4060	4060	4060	4060	0
14	20230817	183900	2546058580	4060	4060	4060	4060	0
15	20230817	183800	2546058580	4060	4060	4060	4060	0
16	20230817	183700	2546058580	4060	4060	4060	4060	0
17	20230817	183600	2546058580	4060	4060	4060	4060	0
18	20230817	183500	2546058580	4060	4060	4060	4060	0
19	20230817	183400	2546058580	4060	4060	4060	4060	0
20	20230817	183300	2546058580	4060	4060	4060	4060	0
21	20230817	183200	2546058580	4060	4060	4060	4060	0
22	20230817	183100	2546058580	4060	4060	4060	4060	0
23	20230817	183000	2546058580	4060	4060	4060	4060	0
24	20230817	182900	2546058580	4060	4060	4060	4060	0
25	20230817	182800	2546058580	4060	4060	4060	4060	0
26	20230817	182700	2546058580	4060	4060	4060	4060	0
27	20230817	182600	2546058580	4060	4060	4060	4060	0
28	20230817	182500	2546058580	4060	4060	4060	4060	0
29	20230817	182400	2546058580	4060	4060	4060	4060	0
30	20230817	182300	2546058580	4060	4060	4060	4060	0
31	20230817	182200	2546058580	4060	4060	4060	4060	0
32	20230817	182100	2546058580	4060	4060	4060	4060	9211
33	20230817	182000	2546058580	4060	4060	4060	4060	0
34	20230817	181900	2546058580	4060	4060	4060	4060	0
35	20230817	181800	2546058580	4060	4060	4060	4060	0
36	20230817	181700	2546058580	4060	4060	4060	4060	0
37	20230817	181600	2546058580	4060	4060	4060	4060	0
38	20230817	181500	2546058580	4060	4060	4060	4060	0
39	20230817	181400	2546058580	4060	4060	4060	4060	0
40	20230817	181300	2546058580	4060	4060	4060	4060	0
41	20230817	181200	2546058580	4060	4060	4060	4060	0
42	20230817	181100	2546058580	4060	4060	4060	4060	0
43	20230817	181000	2546058580	4060	4060	4060	4060	0
44	20230817	180900	2546058580	4060	4060	4060	4060	0
45	20230817	180800	2546058580	4060	4060	4060	4060	0
46	20230817	180700	2546058580	4060	4060	4060	4060	0
47	20230817	180600	2546058580	4060	4060	4060	4060	0
48	20230817	180500	2546058580	4060	4060	4060	4060	0
49	20230817	180400	2546058580	4060	4060	4060	4060	0
50	20230817	180300	2546058580	4060	4060	4060	4060	0
51	20230817	180200	2546058580	4060	4060	4060	4060	0
52	20230817	180100	2546058580	4060	4060	4060	4060	0
53	20230817	180000	2546058580	4060	4060	4060	4060	0
54	20230817	175900	2546058580	4060	4060	4060	4060	0
55	20230817	175800	2546058580	4060	4060	4060	4060	0
56	20230817	175700	2546058580	4060	4060	4060	4060	0
57	20230817	175600	2546058580	4060	4060	4060	4060	0
58	20230817	175500	2546058580	4060	4060	4060	4060	0
59	20230817	175400	2546058580	4060	4060	4060	4060	0
60	20230817	175300	2546058580	4060	4060	4060	4060	0
61	20230817	175200	2546058580	4060	4060	4060	4060	0
62	20230817	175100	2546058580	4060	4060	4060	4060	9211
63	20230817	175000	2546058580	4060	4060	4060	4060	0
64	20230817	174900	2546058580	4060	4060	4060	4060	0
65	20230817	174800	2546058580	4060	4060	4060	4060	0
66	20230817	174700	2546058580	4060	4060	4060	4060	0
67	20230817	174600	2546058580	4060	4060	4060	4060	0
68	20230817	174500	2546058580	4060	4060	4060	4060	0
69	20230817	174400	2546058580	4060	4060	4060	4060	0
70	20230817	174300	2546058580	4060	4060	4060	4060	0
71	20230817	174200	2546058580	4060	4060	4060	4060	0
72	20230817	174100	2546058580	4060	4060	4060	4060	0
73	20230817	174000	2546058580	4060	4060	4060	4060	0
74	20230817	173900	2546058580	4060	4060	4060	4060	0
75	20230817	173800	2546058580	4060	4060	4060	4060	0
76	20230817	173700	2546058580	4060	4060	4060	4060	0
77	20230817	173600	2546058580	4060	4060	4060	4060	0
78	20230817	173500	2546058580	4060	4060	4060	4060	0
79	20230817	173400	2546058580	4060	4060	4060	4060	0
80	20230817	173300	2546058580	4060	4060	4060	4060	0
81	20230817	173200	2546058580	4060	4060	4060	4060	0
82	20230817	173100	2546058580	4060	4060	4060	4060	0
83	20230817	173000	2546058580	4060	4060	4060	4060	0
84	20230817	172900	2546058580	4060	4060	4060	4060	0
85	20230817	172800	2546058580	4060	4060	4060	4060	0
86	20230817	172700	2546058580	4060	4060	4060	4060	0
87	20230817	172600	2546058580	4060	4060	4060	4060	0
88	20230817	172500	2546058580	4060	4060	4060	4060	0
89	20230817	172400	2546058580	4060	4060	4060	4060	0
90	20230817	172300	2546058580	4060	4060	4060	4060	0
91	20230817	172200	2546058580	4060	4060	4060	4060	0
92	20230817	172100	2546058580	4060	4060	4060	4060	9211
93	20230817	172000	2546058580	4060	4060	4060	4060	0
94	20230817	171900	2546058580	4060	4060	4060	4060	0
95	20230817	171800	2546058580	4060	4060	4060	4060	0
96	20230817	171700	2546058580	4060	4060	4060	4060	0
97	20230817	171600	2546058580	4060	4060	4060	4060	0
98	20230817	171500	2546058580	4060	4060	4060	4060	0
99	20230817	171400	2546058580	4060	4060	4060	4060	0
100	20230817	171300	2546058580	4060	4060	4060	4060	0
101	20230817	171200	2546058580	4060	4060	4060	4060	0
102	20230817	171100	2546058580	4060	4060	4060	4060	0
103	20230817	171000	2546058580	4060	4060	4060	4060	0
104	20230817	170900	2546058580	4060	4060	4060	4060	0
105	20230817	170800	2546058580	4060	4060	4060	4060	0
106	20230817	170700	2546058580	4060	4060	4060	4060	0
107	20230817	170600	2546058580	4060	4060	4060	4060	0
108	20230817	170500	2546058580	4060	4060	4060	4060	0
109	20230817	170400	2546058580	4060	4060	4060	4060	0
110	20230817	170300	2546058580	4060	4060	4060	4060	0
111	20230817	170200	2546058580	4060	4060	4060	4060	0
112	20230817	170100	2546058580	4060	4060	4060	4060	0
113	20230817	170000	2546058580	4060	4060	4060	4060	0
114	20230817	165900	2546058580	4060	4060	4060	4060	0
115	20230817	165800	2546058580	4060	4060	4060	4060	0
116	20230817	165700	2546058580	4060	4060	4060	4060	0
117	20230817	165600	2546058580	4060	4060	4060	4060	0
118	20230817	165500	2546058580	4060	4060	4060	4060	0
119	20230817	165400	2546058580	4060	4060	4060	4060	0
120	20230817	165300	2546058580	4060	4060	4060	4060	0
121	20230817	165200	2546058580	4060	4060	4060	4060	0
122	20230817	165100	2546058580	4060	4060	4060	4060	9211
123	20230817	165000	2546058580	4060	4060	4060	4060	0
124	20230817	164900	2546058580	4060	4060	4060	4060	0
125	20230817	164800	2546058580	4060	4060	4060	4060	0
126	20230817	164700	2546058580	4060	4060	4060	4060	0
127	20230817	164600	2546058580	4060	4060	4060	4060	0
128	20230817	164500	2546058580	4060	4060	4060	4060	0
129	20230817	164400	2546058580	4060	4060	4060	4060	0
130	20230817	164300	2546058580	4060	4060	4060	4060	0
131	20230817	164200	2546058580	4060	4060	4060	4060	0
132	20230817	164100	2546058580	4060	4060	4060	4060	0
133	20230817	164000	2546058580	4060	4060	4060	4060	0
134	20230817	163900	2546058580	4060	4060	4060	4060	0
135	20230817	163800	2546058580	4060	4060	4060	4060	0
136	20230817	163700	2546058580	4060	4060	4060	4060	0
137	20230817	163600	2546058580	4060	4060	4060	4060	0
138	20230817	163500	2546058580	4060	4060	4060	4060	0
139	20230817	163400	2546058580	4060	4060	4060	4060	0
140	20230817	163300	2546058580	4060	4060	4060	4060	0
141	20230817	163200	2546058580	4060	4060	4060	4060	0
142	20230817	163100	2546058580	4060	4060	4060	4060	0
143	20230817	163000	2546058580	4060	4060	4060	4060	0
144	20230817	162900	2546058580	4060	4060	4060	4060	0
145	20230817	162800	2546058580	4060	4060	4060	4060	0
146	20230817	162700	2546058580	4060	4060	4060	4060	0
147	20230817	162600	2546058580	4060	4060	4060	4060	0
148	20230817	162500	2546058580	4060	4060	4060	4060	0
149	20230817	162400	2546058580	4060	4060	4060	4060	0
150	20230817	162300	2546058580	4060	4060	4060	4060	0
151	20230817	162200	2546058580	4060	4060	4060	4060	0
152	20230817	162100	2546058580	4060	4060	4060	4060	9211
153	20230817	162000	2546058580	4060	4060	4060	4060	0
154	20230817	161900	2546058580	4060	4060	4060	4060	0
155	20230817	161800	2546058580	4060	4060	4060	4060	0
156	20230817	161700	2546058580	4060	4060	4060	4060	0
157	20230817	161600	2546058580	4060	4060	4060	4060	0
158	20230817	161500	2546058580	4060	4060	4060	4060	0
159	20230817	161400	2546058580	4060	4060	4060	4060	0
160	20230817	161300	2546058580	4060	4060	4060	4060	0
161	20230817	161200	2546058580	4060	4060	4060	4060	0
162	20230817	161100	2546058580	4060	4060	4060	4060	0
163	20230817	161000	2546058580	4060	4060	4060	4060	0
164	20230817	160900	2546058580	4060	4060	4060	4060	0
165	20230817	160800	2546058580	4060	4060	4060	4060	0
166	20230817	160700	2546058580	4060	4060	4060	4060	0
167	20230817	160600	2546058580	4060	4060	4060	4060	0
168	20230817	160500	2546058580	4060	4060	4060	4060	0
169	20230817	160400	2546058580	4060	4060	4060	4060	0
170	20230817	160300	2546058580	4060	4060	4060	4060	0
171	20230817	160200	2546058580	4060	4060	4060	4060	0
172	20230817	160100	2546058580	4060	4060	4060	4060	0
173	20230817	160000	2546058580	4060	4060	4060	4060	0
174	20230817	155900	2546058580	4060	4060	4060	4060	0
175	20230817	155800	2546058580	4060	4060	4060	4060	0
176	20230817	155700	2546058580	4060	4060	4060	4060	0
177	20230817	155600	2546058580	4060	4060	4060	4060	0
178	20230817	155500	2546058580	4060	4060	4060	4060	0
179	20230817	155400	2546058580	4060	4060	4060	4060	0
180	20230817	155300	2546058580	4060	4060	4060	4060	0
181	20230817	155200	2546058580	4060	4060	4060	4060	0
182	20230817	155100	2546058580	4060	4060	4060	4060	9211
183	20230817	155000	2546058580	4060	4060	4060	4060	0
184	20230817	154900	2546058580	4060	4060	4060	4060	0
185	20230817	154800	2546058580	4060	4060	4060	4060	0
186	20230817	154700	2546058580	4060	4060	4060	4060	0
187	20230817	154600	2546058580	4060	4060	4060	4060	0
188	20230817	154500	2546058580	4060	4060	4060	4060	0
189	20230817	154400	2546058580	4060	4060	4060	4060	0
190	20230817	154300	2546058580	4060	4060	4060	4060	0
191	20230817	154200	2546058580	4060	4060	4060	4060	0
192	20230817	154100	2546058580	4060	4060	4060	4060	0
193	20230817	154000	2546058580	4060	4060	4060	4060	0
194	20230817	153900	2546058580	4060	4060	4060	4060	0
195	20230817	153800	2546058580	4060	4060	4060	4060	0
196	20230817	153700	2546058580	4060	4060	4060	4060	0
197	20230817	153600	2546058580	4060	4060	4060	4060	0
198	20230817	153500	2546058580	4060	4060	4060	4060	0
199	20230817	153400	2546058580	4060	4060	4060	4060	0
200	20230817	153300	2546058580	4060	4060	4060	4060	0
201	20230817	153200	2546058580	4060	4060	4060	4060	0
202	20230817	153100	2546058580	4060	4060	4060	4060	0
203	20230817	153000	2546058580	4060	4060	4060	4060	9211
204	20230817	152900	2508661920	4060	4060	4060	4060	0
205	20230817	152800	2508661920	4060	4060	4060	4060	0
206	20230817	152700	2508661920	4060	4060	4060	4060	0
207	20230817	152600	2508661920	4060	4060	4060	4060	0
208	20230817	152500	2508661920	4060	4060	4060	4060	0
209	20230817	152400	2508661920	4060	4060	4060	4060	0
210	20230817	152300	2508661920	4060	4060	4060	4060	0
211	20230817	152200	2508661920	4060	4060	4060	4060	0
212	20230817	152100	2508661920	4060	4060	4060	4060	0
213	20230817	152000	2508661920	4060	4060	4060	4060	0
214	20230817	151900	2508661920	4060	4060	4060	4050	2496
215	20230817	151800	2498544735	4055	4055	4055	4050	2528
216	20230817	151700	2488296295	4055	4060	4065	4055	1775
217	20230817	151600	2481093790	4060	4065	4065	4050	5083
218	20230817	151500	2460477530	4065	4065	4065	4060	606
219	20230817	151400	2458016645	4060	4060	4060	4055	623
220	20230817	151300	2455487680	4060	4070	4070	4060	7668
221	20230817	151200	2424341115	4070	4075	4075	4065	3074
222	20230817	151100	2411829180	4075	4075	4075	4070	551
223	20230817	151000	2409584845	4075	4070	4075	4070	111
224	20230817	150900	2409133035	4075	4075	4075	4075	1040
225	20230817	150800	2404895035	4075	4080	4085	4075	1747
226	20230817	150700	2397769550	4085	4085	4085	4080	3011
227	20230817	150600	2385470490	4090	4080	4090	4080	996
228	20230817	150500	2381402185	4085	4080	4085	4080	974
229	20230817	150400	2377426615	4080	4080	4080	4080	1017
230	20230817	150300	2373277255	4080	4080	4080	4075	577
231	20230817	150200	2370923805	4080	4080	4080	4080	13
232	20230817	150100	2370870765	4080	4075	4080	4075	927
233	20230817	150000	2367089255	4075	4070	4080	4070	729
234	20230817	145900	2364116635	4080	4075	4080	4075	550
235	20230817	145800	2361874630	4075	4070	4075	4070	15
236	20230817	145700	2361813575	4070	4075	4075	4070	583
237	20230817	145600	2359440660	4070	4070	4070	4070	1504
238	20230817	145500	2353319380	4070	4070	4075	4070	928
239	20230817	145400	2349542360	4070	4075	4075	4070	398
240	20230817	145300	2347922490	4070	4075	4075	4070	322
241	20230817	145200	2346610695	4075	4070	4075	4070	292
242	20230817	145100	2345422245	4070	4070	4070	4070	251
243	20230817	145000	2344400675	4070	4070	4075	4070	3873
244	20230817	144900	2328636565	4070	4070	4075	4070	1338
245	20230817	144800	2323190615	4070	4075	4075	4070	35
246	20230817	144700	2323048115	4075	4075	4075	4075	220
247	20230817	144600	2322151615	4075	4080	4080	4075	10
248	20230817	144500	2322110840	4080	4080	4080	4080	201
249	20230817	144400	2321290760	4080	4075	4080	4075	778
250	20230817	144300	2318120160	4075	4075	4075	4075	4
251	20230817	144200	2318103860	4075	4075	4075	4070	554
252	20230817	144100	2315848500	4080	4075	4080	4075	77
253	20230817	144000	2315534390	4075	4075	4080	4075	1258
254	20230817	143900	2310407360	4070	4075	4080	4070	2460
255	20230817	143800	2300387985	4075	4080	4080	4075	1034
256	20230817	143700	2296169385	4075	4075	4075	4075	564
257	20230817	143600	2293871085	4075	4075	4075	4070	1273
258	20230817	143500	2288687135	4070	4085	4085	4070	2364
259	20230817	143400	2279057525	4075	4090	4090	4075	11443
260	20230817	143300	2232372140	4090	4085	4090	4085	104
261	20230817	143200	2231946800	4090	4090	4090	4090	620
262	20230817	143100	2229411000	4090	4100	4100	4090	1115
263	20230817	143000	2224850055	4100	4085	4100	4085	301
264	20230817	142900	2223619425	4085	4095	4095	4085	164
265	20230817	142800	2222948385	4095	4095	4100	4095	441
266	20230817	142700	2221142455	4100	4100	4100	4085	327
267	20230817	142600	2219802470	4100	4095	4100	4085	205
268	20230817	142500	2218962065	4100	4100	4100	4100	108
269	20230817	142400	2218519265	4105	4105	4105	4105	10
270	20230817	142300	2218478215	4105	4100	4105	4085	505
271	20230817	142200	2216405705	4105	4085	4105	4080	2365
272	20230817	142100	2206738600	4085	4095	4100	4085	318
273	20230817	142000	2205435420	4085	4095	4095	4085	510
274	20230817	141900	2203347025	4095	4100	4100	4095	32
275	20230817	141800	2203215845	4100	4095	4100	4095	2188
276	20230817	141700	2194250485	4095	4090	4095	4080	2321
277	20230817	141600	2184754390	4085	4085	4090	4085	44
278	20230817	141500	2184574550	4090	4090	4090	4085	606
279	20230817	141400	2182098375	4090	4090	4090	4085	830
280	20230817	141300	2178703710	4090	4085	4090	4080	350
281	20230817	141200	2177274035	4090	4085	4090	4080	2591
282	20230817	141100	2166676970	4085	4080	4085	4080	598
283	20230817	141000	2164237030	4080	4080	4085	4080	197
284	20230817	140900	2163433220	4080	4080	4090	4080	560
285	20230817	140800	2161145270	4080	4090	4090	4080	2157
286	20230817	140700	2152338810	4090	4090	4090	4090	2307
287	20230817	140600	2142903180	4090	4095	4095	4090	382
288	20230817	140500	2141340750	4095	4100	4100	4090	90
289	20230817	140400	2140972145	4100	4100	4100	4100	2
290	20230817	140300	2140963945	4090	4090	4100	4090	55
291	20230817	140200	2140738595	4090	4090	4090	4090	500
292	20230817	140100	2138693595	4090	4090	4090	4090	1000
293	20230817	140000	2134603595	4090	4095	4095	4090	1212
294	20230817	135900	2129645820	4095	4100	4100	4095	105
295	20230817	135800	2129215340	4095	4090	4095	4090	955
296	20230817	135700	2125309110	4090	4085	4090	4085	104
297	20230817	135600	2124883765	4085	4085	4085	4080	973
298	20230817	135500	2120912155	4085	4095	4095	4085	1223
299	20230817	135400	2115916175	4080	4090	4090	4080	503
300	20230817	135300	2113863125	4095	4085	4095	4085	1642
301	20230817	135200	2107154215	4095	4095	4095	4095	53
302	20230817	135100	2106937180	4090	4095	4095	4090	323
303	20230817	135000	2105614860	4095	4090	4095	4090	16
304	20230817	134900	2105549385	4090	4090	4095	4090	49
305	20230817	134800	2105348960	4095	4095	4095	4095	6
306	20230817	134700	2105324390	4095	4090	4095	4085	90
307	20230817	134600	2104956290	4090	4095	4095	4090	566
308	20230817	134500	2102640135	4100	4100	4100	4100	2
309	20230817	134400	2102631935	4090	4100	4100	4090	420
310	20230817	134300	2100913935	4105	4090	4105	4090	6
311	20230817	134200	2100889380	4105	4105	4105	4105	3
312	20230817	134100	2100877065	4105	4105	4105	4075	10127
313	20230817	134000	2059468940	4100	4100	4105	4100	135
314	20230817	133900	2058915435	4100	4105	4105	4100	134
315	20230817	133800	2058365385	4105	4105	4105	4105	150
316	20230817	133700	2057749635	4110	4110	4110	4110	620
317	20230817	133600	2055201435	4105	4110	4110	4105	6
318	20230817	133500	2055176795	4105	4105	4105	4105	0
319	20230817	133400	2055176795	4105	4110	4110	4105	11
320	20230817	133300	2055131590	4100	4105	4105	4095	24
321	20230817	133200	2055033190	4110	4095	4110	4095	477
322	20230817	133100	2053072750	4100	4115	4115	4100	1506
323	20230817	133000	2046898075	4100	4100	4115	4100	30
324	20230817	132900	2046774840	4095	4110	4110	4095	1760
325	20230817	132800	2039555265	4115	4115	4115	4105	16
326	20230817	132700	2039489460	4110	4115	4115	4110	770
327	20230817	132600	2036321045	4110	4115	4115	4110	235
328	20230817	132500	2035354280	4115	4120	4120	4115	321
329	20230817	132400	2034033115	4120	4115	4120	4115	1082
330	20230817	132300	2029579685	4110	4105	4110	4105	170
331	20230817	132200	2028881010	4105	4110	4110	4105	181
332	20230817	132100	2028138000	4110	4110	4110	4110	35
333	20230817	132000	2027994150	4110	4110	4110	4110	852
334	20230817	131900	2024492430	4110	4110	4110	4110	5
335	20230817	131800	2024471880	4110	4110	4110	4110	70
336	20230817	131700	2024184180	4110	4110	4110	4110	429
337	20230817	131600	2022420990	4110	4100	4110	4100	305
338	20230817	131500	2021170480	4100	4100	4100	4100	456
339	20230817	131400	2019300880	4100	4090	4100	4090	32
340	20230817	131300	2019169980	4090	4090	4095	4090	64
341	20230817	131200	2018908215	4115	4090	4115	4090	1102
342	20230817	131100	2014374965	4090	4100	4100	4085	791
343	20230817	131000	2011140790	4115	4100	4115	4095	251
344	20230817	130900	2010112485	4095	4100	4100	4095	110
345	20230817	130800	2009661535	4095	4095	4095	4095	100
346	20230817	130700	2009252035	4090	4095	4095	4090	2401
347	20230817	130600	1999431880	4100	4110	4110	4080	16159
348	20230817	130500	1933361280	4110	4110	4110	4100	502
349	20230817	130400	1931303060	4110	4110	4110	4110	441
350	20230817	130300	1929490550	4100	4100	4100	4100	574
351	20230817	130200	1927137150	4100	4105	4105	4100	328
352	20230817	130100	1925792200	4110	4100	4110	4100	366
353	20230817	130000	1924291470	4100	4105	4105	4100	5704
354	20230817	125900	1900904890	4110	4110	4110	4105	17
355	20230817	125800	1900835045	4105	4105	4105	4105	72
356	20230817	125700	1900539485	4105	4105	4105	4105	414
357	20230817	125600	1898840015	4105	4105	4105	4105	97
358	20230817	125500	1898441830	4105	4120	4120	4105	2530
359	20230817	125400	1888053565	4120	4115	4120	4115	26
360	20230817	125300	1887946450	4120	4110	4120	4110	805
361	20230817	125200	1884637890	4110	4120	4120	4110	26
362	20230817	125100	1884530800	4120	4120	4120	4120	10
363	20230817	125000	1884489600	4120	4120	4120	4120	1
364	20230817	124900	1884485480	4105	4120	4120	4105	176
365	20230817	124800	1883760435	4120	4125	4125	4095	10129
366	20230817	124700	1842153185	4120	4120	4125	4120	782
367	20230817	124600	1838931325	4115	4120	4120	4115	106
368	20230817	124500	1838494650	4115	4120	4120	4115	331
369	20230817	124400	1837132580	4115	4115	4115	4115	61
370	20230817	124300	1836881565	4115	4115	4115	4115	4
371	20230817	124200	1836865105	4130	4130	4130	4130	37
372	20230817	124100	1836712295	4130	4130	4130	4130	0
373	20230817	124000	1836712295	4130	4120	4130	4120	611
374	20230817	123900	1834190835	4115	4120	4120	4115	81
375	20230817	123800	1833857140	4115	4110	4125	4110	223
376	20230817	123700	1832937455	4110	4115	4115	4110	942
377	20230817	123600	1829065585	4125	4125	4125	4115	16
378	20230817	123500	1828999625	4115	4120	4120	4110	1704
379	20230817	123400	1821990495	4120	4110	4120	4110	2091
380	20230817	123300	1813376075	4115	4110	4115	4110	15
381	20230817	123200	1813314370	4120	4120	4120	4120	0
382	20230817	123100	1813314370	4120	4120	4120	4120	0
383	20230817	123000	1813314370	4120	4110	4120	4110	57
384	20230817	122900	1813079650	4110	4115	4120	4110	455
385	20230817	122800	1811207270	4115	4115	4115	4115	0
386	20230817	122700	1811207270	4115	4115	4115	4115	2
387	20230817	122600	1811199040	4105	4115	4115	4105	5
388	20230817	122500	1811178505	4115	4115	4115	4115	3
389	20230817	122400	1811166160	4105	4100	4105	4100	133
390	20230817	122300	1810620200	4100	4105	4105	4100	40
391	20230817	122200	1810456010	4115	4115	4115	4115	2
392	20230817	122100	1810447780	4115	4115	4115	4100	171
393	20230817	122000	1809744915	4115	4105	4115	4095	945
394	20230817	121900	1805863560	4090	4100	4105	4090	449
395	20230817	121800	1804026390	4090	4095	4095	4090	600
396	20230817	121700	1801572315	4090	4095	4095	4090	606
397	20230817	121600	1799091590	4105	4105	4105	4095	6
398	20230817	121500	1799067000	4095	4095	4095	4095	920
399	20230817	121400	1795299600	4095	4100	4105	4095	96
400	20230817	121300	1794906025	4105	4105	4105	4095	2448
401	20230817	121200	1784881300	4095	4110	4110	4095	126
402	20230817	121100	1784364345	4110	4110	4110	4110	767
403	20230817	121000	1781211975	4110	4110	4110	4105	571
404	20230817	120900	1778865170	4110	4110	4110	4095	13
405	20230817	120800	1778811810	4100	4100	4100	4095	2992
406	20230817	120700	1766545990	4100	4100	4100	4100	1
407	20230817	120600	1766541890	4100	4100	4100	4100	1854
408	20230817	120500	1758940490	4100	4100	4100	4095	642
409	20230817	120400	1756308950	4100	4110	4110	4095	1850
410	20230817	120300	1748731575	4100	4100	4110	4100	831
411	20230817	120200	1745323910	4100	4100	4105	4100	69
412	20230817	120100	1745040840	4100	4105	4110	4100	2702
413	20230817	120000	1733962115	4105	4105	4110	4105	1365
414	20230817	115900	1728358780	4105	4110	4110	4105	2498
415	20230817	115800	1718102885	4110	4110	4110	4110	447
416	20230817	115700	1716265715	4110	4115	4115	4110	446
417	20230817	115600	1714431335	4115	4110	4115	4110	9
418	20230817	115500	1714394325	4115	4115	4115	4115	22
419	20230817	115400	1714303795	4115	4115	4115	4115	50
420	20230817	115300	1714098045	4105	4105	4105	4105	8
421	20230817	115200	1714065205	4105	4115	4115	4105	10
422	20230817	115100	1714024120	4110	4110	4110	4110	24
423	20230817	115000	1713925480	4110	4105	4110	4100	1669
424	20230817	114900	1707073825	4105	4105	4105	4105	710
425	20230817	114800	1704159275	4110	4130	4130	4110	2111
426	20230817	114700	1695477550	4110	4115	4135	4110	2472
427	20230817	114600	1685283110	4115	4105	4115	4105	12
428	20230817	114500	1685233780	4110	4120	4120	4110	662
429	20230817	114400	1682512880	4110	4115	4115	4110	571
430	20230817	114300	1680166015	4115	4115	4115	4115	62
431	20230817	114200	1679910885	4110	4115	4115	4110	14
432	20230817	114100	1679853295	4115	4120	4120	4110	4885
433	20230817	114000	1659774840	4120	4120	4120	4120	400
434	20230817	113900	1658126840	4120	4115	4120	4110	3033
435	20230817	113800	1645634640	4115	4110	4115	4110	247
436	20230817	113700	1644618305	4110	4120	4120	4110	1390
437	20230817	113600	1638903730	4120	4110	4120	4110	1402
438	20230817	113500	1633134515	4115	4115	4115	4115	4
439	20230817	113400	1633118055	4110	4110	4110	4110	500
440	20230817	113300	1631063055	4115	4110	4115	4110	725
441	20230817	113200	1628083300	4105	4105	4105	4105	4
442	20230817	113100	1628066880	4105	4110	4110	4105	203
443	20230817	113000	1627233560	4110	4110	4110	4110	10
444	20230817	112900	1627192460	4110	4105	4110	4105	1950
445	20230817	112800	1619186205	4105	4105	4105	4100	218
446	20230817	112700	1618291815	4105	4100	4105	4100	17
447	20230817	112600	1618222110	4085	4085	4085	4085	5
448	20230817	112500	1618201685	4100	4105	4105	4080	2490
449	20230817	112400	1608008875	4105	4095	4105	4095	911
450	20230817	112300	1604274115	4100	4095	4100	4095	300
451	20230817	112200	1603044860	4095	4105	4105	4090	753
452	20230817	112100	1599958710	4100	4105	4105	4100	1447
453	20230817	112000	1594024525	4105	4095	4105	4095	525
454	20230817	111900	1591872070	4090	4095	4095	4090	774
455	20230817	111800	1588706400	4095	4095	4095	4095	583
456	20230817	111700	1586319015	4095	4085	4110	4085	1871
457	20230817	111600	1578659645	4080	4075	4080	4075	313
458	20230817	111500	1577382630	4080	4075	4080	4070	901
459	20230817	111400	1573711060	4075	4075	4075	4075	956
460	20230817	111300	1569815360	4075	4075	4075	4075	41
461	20230817	111200	1569648285	4075	4070	4075	4065	431
462	20230817	111100	1567893795	4075	4075	4075	4070	40
463	20230817	111000	1567730800	4075	4065	4075	4065	3202
464	20230817	110900	1554714260	4065	4080	4080	4065	73
465	20230817	110800	1554416915	4075	4075	4075	4075	1000
466	20230817	110700	1550341915	4075	4070	4075	4070	126
467	20230817	110600	1549828720	4065	4060	4065	4060	7
468	20230817	110500	1549800295	4065	4070	4070	4065	578
469	20230817	110400	1547450400	4070	4080	4080	4070	2020
470	20230817	110300	1539219545	4085	4080	4085	4080	1353
471	20230817	110200	1533696535	4075	4075	4080	4070	388
472	20230817	110100	1532115430	4075	4070	4075	4070	503
473	20230817	110000	1530065720	4070	4075	4075	4070	10
474	20230817	105900	1530024980	4070	4075	4075	4070	189
475	20230817	105800	1529255390	4075	4080	4080	4075	508
476	20230817	105700	1527185275	4080	4075	4080	4070	842
477	20230817	105600	1523756125	4070	4065	4070	4060	1139
478	20230817	105500	1519128215	4065	4065	4065	4065	113
479	20230817	105400	1518668870	4065	4075	4075	4065	5423
480	20230817	105300	1496605505	4075	4070	4075	4070	563
481	20230817	105200	1494312280	4070	4075	4075	4070	260
482	20230817	105100	1493252805	4075	4075	4080	4075	1396
483	20230817	105000	1487563710	4080	4080	4080	4080	100
484	20230817	104900	1487155710	4080	4080	4080	4070	441
485	20230817	104800	1485357720	4080	4075	4080	4075	1012
486	20230817	104700	1481229825	4075	4075	4075	4070	343
487	20230817	104600	1479832150	4075	4070	4075	4065	1073
488	20230817	104500	1475464715	4070	4070	4070	4070	200
489	20230817	104400	1474650715	4075	4080	4085	4070	6752
490	20230817	104300	1447152075	4075	4070	4075	4065	3653
491	20230817	104200	1432291900	4070	4070	4075	4065	884
492	20230817	104100	1428691925	4070	4065	4070	4065	523
493	20230817	104000	1426564730	4060	4060	4060	4060	6
494	20230817	103900	1426540370	4060	4065	4065	4055	337
495	20230817	103800	1425171550	4065	4075	4080	4065	720
496	20230817	103700	1422236765	4065	4045	4065	4045	3403
497	20230817	103600	1408440295	4045	4050	4050	4030	2396
498	20230817	103500	1398769665	4050	4055	4055	4050	794
499	20230817	103400	1395550445	4050	4035	4050	4030	1916
500	20230817	103300	1387813745	4035	4050	4055	4035	1053
501	20230817	103200	1383550340	4050	4055	4055	4050	370
502	20230817	103100	1382050765	4050	4050	4050	4050	503
503	20230817	103000	1380013615	4040	4055	4055	4040	1847
504	20230817	102900	1372543020	4050	4025	4050	4025	3285
505	20230817	102800	1359293825	4025	4040	4040	4020	277
506	20230817	102700	1358179105	4040	4020	4040	4020	258
507	20230817	102600	1357139705	4015	4020	4020	4015	1530
508	20230817	102500	1350994085	4045	4055	4055	4005	10064
509	20230817	102400	1310521995	4055	4050	4055	4035	785
510	20230817	102300	1307345350	4055	4045	4060	4030	1797
511	20230817	102200	1300091640	4045	4045	4050	4040	1847
512	20230817	102100	1292615940	4035	4050	4050	4035	1287
513	20230817	102000	1287416560	4040	4065	4065	4040	15337
514	20230817	101900	1225287120	4060	4065	4065	4055	1842
515	20230817	101800	1217807455	4060	4060	4065	4060	289
516	20230817	101700	1216633715	4060	4060	4060	4050	4562
517	20230817	101600	1198144995	4060	4060	4065	4055	308
518	20230817	101500	1196895585	4050	4050	4060	4050	3136
519	20230817	101400	1184184960	4055	4050	4055	4045	2944
520	20230817	101300	1172261940	4055	4070	4080	4055	5149
521	20230817	101200	1151336935	4070	4100	4100	4070	7543
522	20230817	101100	1120564105	4100	4115	4120	4095	7230
523	20230817	101000	1090904390	4115	4115	4115	4115	10
524	20230817	100900	1090863240	4120	4100	4120	4100	730
525	20230817	100800	1087856680	4100	4120	4120	4100	7477
526	20230817	100700	1057161310	4115	4120	4125	4115	334
527	20230817	100600	1055785230	4120	4120	4125	4120	243
528	20230817	100500	1054783375	4125	4125	4125	4125	14
529	20230817	100400	1054725625	4115	4115	4115	4110	2602
530	20230817	100300	1044029055	4110	4115	4125	4110	832
531	20230817	100200	1040603990	4115	4115	4115	4110	1386
532	20230817	100100	1034900770	4110	4120	4120	4110	379
533	20230817	100000	1033340040	4120	4115	4120	4115	205
534	20230817	095900	1032496215	4115	4115	4115	4110	17
535	20230817	095800	1032426295	4110	4110	4110	4110	195
536	20230817	095700	1031624845	4110	4110	4110	4105	1277
537	20230817	095600	1026376845	4110	4115	4115	4105	625
538	20230817	095500	1023808565	4115	4115	4115	4115	1062
539	20230817	095400	1019438435	4115	4110	4115	4105	2078
540	20230817	095300	1010907545	4110	4120	4120	4105	2701
541	20230817	095200	999799560	4120	4130	4130	4120	2618
542	20230817	095100	989011390	4145	4150	4150	4130	524
543	20230817	095000	986840360	4150	4130	4150	4125	4692
544	20230817	094900	967459430	4130	4145	4145	4130	4520
545	20230817	094800	948780375	4145	4140	4150	4140	119
546	20230817	094700	948286945	4150	4140	4150	4140	531
547	20230817	094600	946088520	4135	4145	4145	4135	1172
548	20230817	094500	941234830	4145	4170	4170	4135	1911
549	20230817	094400	933293075	4170	4170	4170	4170	44
550	20230817	094300	933109595	4160	4165	4165	4160	522
551	20230817	094200	930938070	4160	4170	4170	4160	561
552	20230817	094100	928600200	4180	4170	4180	4170	571
553	20230817	094000	926214525	4170	4175	4175	4170	1612
554	20230817	093900	919491270	4175	4180	4180	4175	528
555	20230817	093800	917284760	4180	4170	4180	4170	2076
556	20230817	093700	908620930	4160	4155	4170	4150	4523
557	20230817	093600	889796360	4165	4150	4165	4145	1763
558	20230817	093500	882477755	4135	4135	4150	4135	2581
559	20230817	093400	871778865	4130	4115	4130	4110	5835
560	20230817	093300	847716500	4125	4130	4130	4120	254
561	20230817	093200	846669085	4130	4130	4135	4120	2960
562	20230817	093100	834441450	4120	4120	4120	4115	511
563	20230817	093000	832336225	4110	4115	4130	4110	2741
564	20230817	092900	821060450	4115	4135	4140	4115	4480
565	20230817	092800	802567990	4135	4135	4135	4135	1256
566	20230817	092700	797374430	4135	4125	4135	4120	1683
567	20230817	092600	790423585	4130	4115	4130	4115	137
568	20230817	092500	789858925	4115	4135	4135	4115	203
569	20230817	092400	789022210	4135	4120	4135	4120	364
570	20230817	092300	787520715	4120	4100	4120	4100	5225
571	20230817	092200	766044445	4110	4090	4110	4075	6022
572	20230817	092100	741365970	4090	4075	4090	4070	4466
573	20230817	092000	723170110	4080	4090	4100	4075	5264
574	20230817	091900	701674865	4090	4100	4100	4090	288
575	20230817	091800	700495800	4100	4080	4110	4070	7378
576	20230817	091700	670331350	4075	4110	4110	4075	3074
577	20230817	091600	657764775	4110	4140	4140	4070	8103
578	20230817	091500	624500360	4140	4160	4160	4110	4427
579	20230817	091400	606142575	4160	4140	4175	4140	2503
580	20230817	091300	595725370	4140	4115	4170	4115	2890
581	20230817	091200	583720695	4110	4125	4135	4075	2716
582	20230817	091100	572571240	4125	4070	4125	4065	12130
583	20230817	091000	523053335	4080	4060	4085	4060	3848
584	20230817	090900	507413335	4060	4090	4090	4030	2132
585	20230817	090800	498771980	4090	4065	4095	4000	22031
586	20230817	090700	409415215	4065	4085	4100	4040	13227
587	20230817	090600	355623455	4085	4110	4120	4070	9381
588	20230817	090500	317167080	4110	4120	4150	4080	5817
589	20230817	090400	293172145	4130	4200	4200	4000	25514
590	20230817	090300	188151270	4200	4220	4220	4180	10393
591	20230817	090200	144578175	4220	4240	4240	4205	9473
592	20230817	090100	104595895	4260	4300	4300	4225	9031
593	20230817	090000	66052985	4305	4360	4360	4300	14897