KissMeData/014100/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185400	164154060	2995	2995	2995	2995	2679
3	20230817	185300	164154060	2995	2995	2995	2995	0
4	20230817	185200	164154060	2995	2995	2995	2995	0
5	20230817	185100	164154060	2995	2995	2995	2995	0
6	20230817	185000	164154060	2995	2995	2995	2995	0
7	20230817	184900	164154060	2995	2995	2995	2995	0
8	20230817	184800	164154060	2995	2995	2995	2995	0
9	20230817	184700	164154060	2995	2995	2995	2995	0
10	20230817	184600	164154060	2995	2995	2995	2995	0
11	20230817	184500	164154060	2995	2995	2995	2995	0
12	20230817	184400	164154060	2995	2995	2995	2995	0
13	20230817	184300	164154060	2995	2995	2995	2995	0
14	20230817	184200	164154060	2995	2995	2995	2995	0
15	20230817	184100	164154060	2995	2995	2995	2995	0
16	20230817	184000	164154060	2995	2995	2995	2995	0
17	20230817	183900	164154060	2995	2995	2995	2995	0
18	20230817	183800	164154060	2995	2995	2995	2995	0
19	20230817	183700	164154060	2995	2995	2995	2995	0
20	20230817	183600	164154060	2995	2995	2995	2995	0
21	20230817	183500	164154060	2995	2995	2995	2995	0
22	20230817	183400	164154060	2995	2995	2995	2995	0
23	20230817	183300	164154060	2995	2995	2995	2995	0
24	20230817	183200	164154060	2995	2995	2995	2995	0
25	20230817	183100	164154060	2995	2995	2995	2995	0
26	20230817	183000	164154060	2995	2995	2995	2995	0
27	20230817	182900	164154060	2995	2995	2995	2995	0
28	20230817	182800	164154060	2995	2995	2995	2995	0
29	20230817	182700	164154060	2995	2995	2995	2995	0
30	20230817	182600	164154060	2995	2995	2995	2995	0
31	20230817	182500	164154060	2995	2995	2995	2995	0
32	20230817	182400	164154060	2995	2995	2995	2995	2679
33	20230817	182300	164154060	2995	2995	2995	2995	0
34	20230817	182200	164154060	2995	2995	2995	2995	0
35	20230817	182100	164154060	2995	2995	2995	2995	0
36	20230817	182000	164154060	2995	2995	2995	2995	0
37	20230817	181900	164154060	2995	2995	2995	2995	0
38	20230817	181800	164154060	2995	2995	2995	2995	0
39	20230817	181700	164154060	2995	2995	2995	2995	0
40	20230817	181600	164154060	2995	2995	2995	2995	0
41	20230817	181500	164154060	2995	2995	2995	2995	0
42	20230817	181400	164154060	2995	2995	2995	2995	0
43	20230817	181300	164154060	2995	2995	2995	2995	0
44	20230817	181200	164154060	2995	2995	2995	2995	0
45	20230817	181100	164154060	2995	2995	2995	2995	0
46	20230817	181000	164154060	2995	2995	2995	2995	0
47	20230817	180900	164154060	2995	2995	2995	2995	0
48	20230817	180800	164154060	2995	2995	2995	2995	0
49	20230817	180700	164154060	2995	2995	2995	2995	0
50	20230817	180600	164154060	2995	2995	2995	2995	0
51	20230817	180500	164154060	2995	2995	2995	2995	0
52	20230817	180400	164154060	2995	2995	2995	2995	0
53	20230817	180300	164154060	2995	2995	2995	2995	0
54	20230817	180200	164154060	2995	2995	2995	2995	0
55	20230817	180100	164154060	2995	2995	2995	2995	0
56	20230817	180000	164154060	2995	2995	2995	2995	0
57	20230817	175900	164154060	2995	2995	2995	2995	0
58	20230817	175800	164154060	2995	2995	2995	2995	0
59	20230817	175700	164154060	2995	2995	2995	2995	0
60	20230817	175600	164154060	2995	2995	2995	2995	0
61	20230817	175500	164154060	2995	2995	2995	2995	0
62	20230817	175400	164154060	2995	2995	2995	2995	2679
63	20230817	175300	164154060	2995	2995	2995	2995	0
64	20230817	175200	164154060	2995	2995	2995	2995	0
65	20230817	175100	164154060	2995	2995	2995	2995	0
66	20230817	175000	164154060	2995	2995	2995	2995	0
67	20230817	174900	164154060	2995	2995	2995	2995	0
68	20230817	174800	164154060	2995	2995	2995	2995	0
69	20230817	174700	164154060	2995	2995	2995	2995	0
70	20230817	174600	164154060	2995	2995	2995	2995	0
71	20230817	174500	164154060	2995	2995	2995	2995	0
72	20230817	174400	164154060	2995	2995	2995	2995	0
73	20230817	174300	164154060	2995	2995	2995	2995	0
74	20230817	174200	164154060	2995	2995	2995	2995	0
75	20230817	174100	164154060	2995	2995	2995	2995	0
76	20230817	174000	164154060	2995	2995	2995	2995	0
77	20230817	173900	164154060	2995	2995	2995	2995	0
78	20230817	173800	164154060	2995	2995	2995	2995	0
79	20230817	173700	164154060	2995	2995	2995	2995	0
80	20230817	173600	164154060	2995	2995	2995	2995	0
81	20230817	173500	164154060	2995	2995	2995	2995	0
82	20230817	173400	164154060	2995	2995	2995	2995	0
83	20230817	173300	164154060	2995	2995	2995	2995	0
84	20230817	173200	164154060	2995	2995	2995	2995	0
85	20230817	173100	164154060	2995	2995	2995	2995	0
86	20230817	173000	164154060	2995	2995	2995	2995	0
87	20230817	172900	164154060	2995	2995	2995	2995	0
88	20230817	172800	164154060	2995	2995	2995	2995	0
89	20230817	172700	164154060	2995	2995	2995	2995	0
90	20230817	172600	164154060	2995	2995	2995	2995	0
91	20230817	172500	164154060	2995	2995	2995	2995	0
92	20230817	172400	164154060	2995	2995	2995	2995	2679
93	20230817	172300	164154060	2995	2995	2995	2995	0
94	20230817	172200	164154060	2995	2995	2995	2995	0
95	20230817	172100	164154060	2995	2995	2995	2995	0
96	20230817	172000	164154060	2995	2995	2995	2995	0
97	20230817	171900	164154060	2995	2995	2995	2995	0
98	20230817	171800	164154060	2995	2995	2995	2995	0
99	20230817	171700	164154060	2995	2995	2995	2995	0
100	20230817	171600	164154060	2995	2995	2995	2995	0
101	20230817	171500	164154060	2995	2995	2995	2995	0
102	20230817	171400	164154060	2995	2995	2995	2995	0
103	20230817	171300	164154060	2995	2995	2995	2995	0
104	20230817	171200	164154060	2995	2995	2995	2995	0
105	20230817	171100	164154060	2995	2995	2995	2995	0
106	20230817	171000	164154060	2995	2995	2995	2995	0
107	20230817	170900	164154060	2995	2995	2995	2995	0
108	20230817	170800	164154060	2995	2995	2995	2995	0
109	20230817	170700	164154060	2995	2995	2995	2995	0
110	20230817	170600	164154060	2995	2995	2995	2995	0
111	20230817	170500	164154060	2995	2995	2995	2995	0
112	20230817	170400	164154060	2995	2995	2995	2995	0
113	20230817	170300	164154060	2995	2995	2995	2995	0
114	20230817	170200	164154060	2995	2995	2995	2995	0
115	20230817	170100	164154060	2995	2995	2995	2995	0
116	20230817	170000	164154060	2995	2995	2995	2995	0
117	20230817	165900	164154060	2995	2995	2995	2995	0
118	20230817	165800	164154060	2995	2995	2995	2995	0
119	20230817	165700	164154060	2995	2995	2995	2995	0
120	20230817	165600	164154060	2995	2995	2995	2995	0
121	20230817	165500	164154060	2995	2995	2995	2995	0
122	20230817	165400	164154060	2995	2995	2995	2995	2679
123	20230817	165300	164154060	2995	2995	2995	2995	0
124	20230817	165200	164154060	2995	2995	2995	2995	0
125	20230817	165100	164154060	2995	2995	2995	2995	0
126	20230817	165000	164154060	2995	2995	2995	2995	0
127	20230817	164900	164154060	2995	2995	2995	2995	0
128	20230817	164800	164154060	2995	2995	2995	2995	0
129	20230817	164700	164154060	2995	2995	2995	2995	0
130	20230817	164600	164154060	2995	2995	2995	2995	0
131	20230817	164500	164154060	2995	2995	2995	2995	0
132	20230817	164400	164154060	2995	2995	2995	2995	0
133	20230817	164300	164154060	2995	2995	2995	2995	0
134	20230817	164200	164154060	2995	2995	2995	2995	0
135	20230817	164100	164154060	2995	2995	2995	2995	0
136	20230817	164000	164154060	2995	2995	2995	2995	0
137	20230817	163900	164154060	2995	2995	2995	2995	0
138	20230817	163800	164154060	2995	2995	2995	2995	0
139	20230817	163700	164154060	2995	2995	2995	2995	0
140	20230817	163600	164154060	2995	2995	2995	2995	0
141	20230817	163500	164154060	2995	2995	2995	2995	0
142	20230817	163400	164154060	2995	2995	2995	2995	0
143	20230817	163300	164154060	2995	2995	2995	2995	0
144	20230817	163200	164154060	2995	2995	2995	2995	0
145	20230817	163100	164154060	2995	2995	2995	2995	0
146	20230817	163000	164154060	2995	2995	2995	2995	0
147	20230817	162900	164154060	2995	2995	2995	2995	0
148	20230817	162800	164154060	2995	2995	2995	2995	0
149	20230817	162700	164154060	2995	2995	2995	2995	0
150	20230817	162600	164154060	2995	2995	2995	2995	0
151	20230817	162500	164154060	2995	2995	2995	2995	0
152	20230817	162400	164154060	2995	2995	2995	2995	2679
153	20230817	162300	164154060	2995	2995	2995	2995	0
154	20230817	162200	164154060	2995	2995	2995	2995	0
155	20230817	162100	164154060	2995	2995	2995	2995	0
156	20230817	162000	164154060	2995	2995	2995	2995	0
157	20230817	161900	164154060	2995	2995	2995	2995	0
158	20230817	161800	164154060	2995	2995	2995	2995	0
159	20230817	161700	164154060	2995	2995	2995	2995	0
160	20230817	161600	164154060	2995	2995	2995	2995	0
161	20230817	161500	164154060	2995	2995	2995	2995	0
162	20230817	161400	164154060	2995	2995	2995	2995	0
163	20230817	161300	164154060	2995	2995	2995	2995	0
164	20230817	161200	164154060	2995	2995	2995	2995	0
165	20230817	161100	164154060	2995	2995	2995	2995	0
166	20230817	161000	164154060	2995	2995	2995	2995	0
167	20230817	160900	164154060	2995	2995	2995	2995	0
168	20230817	160800	164154060	2995	2995	2995	2995	0
169	20230817	160700	164154060	2995	2995	2995	2995	0
170	20230817	160600	164154060	2995	2995	2995	2995	0
171	20230817	160500	164154060	2995	2995	2995	2995	0
172	20230817	160400	164154060	2995	2995	2995	2995	0
173	20230817	160300	164154060	2995	2995	2995	2995	0
174	20230817	160200	164154060	2995	2995	2995	2995	0
175	20230817	160100	164154060	2995	2995	2995	2995	0
176	20230817	160000	164154060	2995	2995	2995	2995	0
177	20230817	155900	164154060	2995	2995	2995	2995	0
178	20230817	155800	164154060	2995	2995	2995	2995	0
179	20230817	155700	164154060	2995	2995	2995	2995	0
180	20230817	155600	164154060	2995	2995	2995	2995	0
181	20230817	155500	164154060	2995	2995	2995	2995	0
182	20230817	155400	164154060	2995	2995	2995	2995	2679
183	20230817	155300	164154060	2995	2995	2995	2995	0
184	20230817	155200	164154060	2995	2995	2995	2995	0
185	20230817	155100	164154060	2995	2995	2995	2995	0
186	20230817	155000	164154060	2995	2995	2995	2995	0
187	20230817	154900	164154060	2995	2995	2995	2995	0
188	20230817	154800	164154060	2995	2995	2995	2995	0
189	20230817	154700	164154060	2995	2995	2995	2995	0
190	20230817	154600	164154060	2995	2995	2995	2995	0
191	20230817	154500	164154060	2995	2995	2995	2995	0
192	20230817	154400	164154060	2995	2995	2995	2995	0
193	20230817	154300	164154060	2995	2995	2995	2995	0
194	20230817	154200	164154060	2995	2995	2995	2995	0
195	20230817	154100	164154060	2995	2995	2995	2995	0
196	20230817	154000	164154060	2995	2995	2995	2995	0
197	20230817	153900	164154060	2995	2995	2995	2995	0
198	20230817	153800	164154060	2995	2995	2995	2995	0
199	20230817	153700	164154060	2995	2995	2995	2995	0
200	20230817	153600	164154060	2995	2995	2995	2995	0
201	20230817	153500	164154060	2995	2995	2995	2995	0
202	20230817	153400	164154060	2995	2995	2995	2995	0
203	20230817	153300	164154060	2995	2995	2995	2995	0
204	20230817	153200	164154060	2995	2995	2995	2995	0
205	20230817	153100	164154060	2995	2995	2995	2995	0
206	20230817	153000	164154060	2995	2995	2995	2995	2679
207	20230817	152900	156130455	2985	2985	2985	2985	0
208	20230817	152800	156130455	2985	2985	2985	2985	0
209	20230817	152700	156130455	2985	2985	2985	2985	0
210	20230817	152600	156130455	2985	2985	2985	2985	0
211	20230817	152500	156130455	2985	2985	2985	2985	0
212	20230817	152400	156130455	2985	2985	2985	2985	0
213	20230817	152300	156130455	2985	2985	2985	2985	0
214	20230817	152200	156130455	2985	2985	2985	2985	0
215	20230817	152100	156130455	2985	2985	2985	2985	0
216	20230817	152000	156130455	2985	2985	2985	2985	0
217	20230817	151900	156130455	2985	2985	2985	2985	9
218	20230817	151800	156103590	2985	2985	2985	2985	119
219	20230817	151700	155748375	2980	2985	2985	2980	10
220	20230817	151600	155718530	2985	2980	2985	2980	273
221	20230817	151500	154904945	2975	2975	2975	2975	2
222	20230817	151400	154898995	2975	2980	2980	2975	10
223	20230817	151300	154869200	2980	2980	2980	2980	9
224	20230817	151200	154842380	2975	2980	2980	2975	10
225	20230817	151100	154812585	2980	2980	2980	2980	119
226	20230817	151000	154457965	2975	2980	2980	2975	10
227	20230817	150900	154428170	2975	2975	2975	2975	1
228	20230817	150800	154425195	2980	2980	2980	2975	122
229	20230817	150700	154061650	2975	2975	2975	2975	1
230	20230817	150600	154058675	2975	2975	2975	2975	0
231	20230817	150500	154058675	2975	2975	2975	2975	1
232	20230817	150400	154055700	2980	2980	2980	2980	0
233	20230817	150300	154055700	2980	2975	2980	2975	111
234	20230817	150200	153724925	2975	2975	2975	2975	1
235	20230817	150100	153721950	2975	2975	2975	2975	0
236	20230817	150000	153721950	2975	2975	2975	2975	1
237	20230817	145900	153718975	2975	2975	2975	2975	301
238	20230817	145800	152823500	2975	2975	2975	2975	108
239	20230817	145700	152502200	2975	2970	2975	2970	109
240	20230817	145600	152177930	2970	2970	2970	2970	0
241	20230817	145500	152177930	2970	2970	2970	2970	1
242	20230817	145400	152174960	2970	2970	2970	2970	297
243	20230817	145300	151292870	2965	2965	2965	2965	1
244	20230817	145200	151289905	2965	2965	2965	2965	1
245	20230817	145100	151286940	2965	2965	2965	2965	0
246	20230817	145000	151286940	2965	2965	2965	2965	1
247	20230817	144900	151283975	2965	2965	2965	2965	0
248	20230817	144800	151283975	2965	2965	2965	2965	2
249	20230817	144700	151278045	2965	2965	2965	2965	0
250	20230817	144600	151278045	2965	2965	2965	2965	3
251	20230817	144500	151269150	2965	2965	2965	2965	3
252	20230817	144400	151260255	2960	2960	2960	2960	0
253	20230817	144300	151260255	2960	2960	2960	2960	1
254	20230817	144200	151257295	2960	2960	2960	2960	0
255	20230817	144100	151257295	2960	2975	2975	2960	2
256	20230817	144000	151251360	2960	2960	2960	2960	1
257	20230817	143900	151248400	2975	2970	2975	2970	453
258	20230817	143800	149901730	2955	2955	2955	2955	3
259	20230817	143700	149892865	2955	2955	2955	2955	2
260	20230817	143600	149886955	2955	2955	2955	2955	1
261	20230817	143500	149884000	2975	2965	2975	2965	160
262	20230817	143400	149408145	2940	2940	2940	2940	1
263	20230817	143300	149405205	2940	2940	2940	2940	1
264	20230817	143200	149402265	2950	2950	2950	2950	0
265	20230817	143100	149402265	2950	2950	2950	2950	1
266	20230817	143000	149399315	2965	2965	2965	2965	2007
267	20230817	142900	143448560	2965	2970	2970	2965	476
268	20230817	142800	142034845	2970	2970	2970	2970	1
269	20230817	142700	142031875	2970	2970	2970	2970	0
270	20230817	142600	142031875	2970	2970	2970	2970	1
271	20230817	142500	142028905	2970	2970	2970	2970	0
272	20230817	142400	142028905	2970	2970	2970	2970	1
273	20230817	142300	142025935	2970	2970	2970	2970	1
274	20230817	142200	142022965	2980	2980	2980	2980	308
275	20230817	142100	141105125	2980	2980	2980	2980	1
276	20230817	142000	141102145	2980	2980	2980	2980	0
277	20230817	141900	141102145	2980	2980	2980	2980	1
278	20230817	141800	141099165	2990	2980	2990	2980	11
279	20230817	141700	141066375	2980	2980	2980	2980	1
280	20230817	141600	141063395	2980	2990	2990	2980	2
281	20230817	141500	141057425	2980	2980	2980	2980	0
282	20230817	141400	141057425	2980	2980	2980	2980	1
283	20230817	141300	141054445	2980	2980	2980	2980	0
284	20230817	141200	141054445	2980	2990	2990	2980	1599
285	20230817	141100	136281405	2985	2990	2990	2985	10
286	20230817	141000	136251510	2990	2985	2990	2985	93
287	20230817	140900	135973845	2980	2980	2980	2980	1
288	20230817	140800	135970865	2980	2980	2980	2980	0
289	20230817	140700	135970865	2980	2980	2980	2980	1
290	20230817	140600	135967885	2980	2980	2980	2980	1
291	20230817	140500	135964905	2985	2985	2985	2985	36
292	20230817	140400	135857445	2980	2980	2980	2980	2
293	20230817	140300	135851485	2980	2980	2980	2980	0
294	20230817	140200	135851485	2980	2980	2980	2980	420
295	20230817	140100	134599885	2970	2970	2970	2970	0
296	20230817	140000	134599885	2970	2970	2970	2970	1
297	20230817	135900	134596915	2970	2970	2970	2970	1
298	20230817	135800	134593945	2970	2970	2970	2970	0
299	20230817	135700	134593945	2970	2970	2970	2970	1
300	20230817	135600	134590975	2970	2970	2970	2970	0
301	20230817	135500	134590975	2970	2970	2970	2970	1
302	20230817	135400	134588005	2970	2970	2970	2970	1
303	20230817	135300	134585035	2970	2970	2970	2970	0
304	20230817	135200	134585035	2970	2980	2980	2970	2
305	20230817	135100	134579085	2970	2970	2970	2970	0
306	20230817	135000	134579085	2970	2975	2975	2970	191
307	20230817	134900	134011645	2970	2970	2970	2970	0
308	20230817	134800	134011645	2970	2975	2975	2970	8
309	20230817	134700	133987850	2970	2975	2975	2970	11
310	20230817	134600	133955130	2965	2965	2965	2965	0
311	20230817	134500	133955130	2965	2960	2975	2960	1700
312	20230817	134400	128916450	2955	2955	2955	2955	0
313	20230817	134300	128916450	2955	2955	2955	2955	2
314	20230817	134200	128910540	2950	2950	2950	2950	1
315	20230817	134100	128907590	2945	2945	2945	2945	0
316	20230817	134000	128907590	2945	2945	2945	2945	1
317	20230817	133900	128904645	2945	2945	2945	2945	0
318	20230817	133800	128904645	2945	2945	2945	2945	1
319	20230817	133700	128901700	2945	2945	2945	2945	1
320	20230817	133600	128898755	2945	2945	2945	2945	0
321	20230817	133500	128898755	2945	2945	2945	2945	1
322	20230817	133400	128895810	2940	2940	2940	2940	0
323	20230817	133300	128895810	2940	2940	2940	2940	1
324	20230817	133200	128892870	2935	2935	2935	2935	0
325	20230817	133100	128892870	2935	2935	2935	2935	1
326	20230817	133000	128889935	2935	2935	2935	2935	1
327	20230817	132900	128887000	2935	2935	2935	2935	0
328	20230817	132800	128887000	2935	2935	2935	2935	5
329	20230817	132700	128872325	2935	2935	2935	2935	0
330	20230817	132600	128872325	2935	2935	2935	2935	1
331	20230817	132500	128869390	2935	2935	2935	2935	1
332	20230817	132400	128866455	2935	2935	2935	2935	0
333	20230817	132300	128866455	2935	2935	2935	2935	1
334	20230817	132200	128863520	2960	2960	2960	2960	0
335	20230817	132100	128863520	2960	2935	2960	2935	31
336	20230817	132000	128771790	2935	2930	2935	2930	477
337	20230817	131900	127374175	2920	2920	2920	2920	0
338	20230817	131800	127374175	2920	2920	2920	2920	1
339	20230817	131700	127371255	2920	2920	2920	2920	0
340	20230817	131600	127371255	2920	2920	2920	2920	1
341	20230817	131500	127368335	2920	2920	2920	2920	0
342	20230817	131400	127368335	2920	2920	2920	2920	1
343	20230817	131300	127365415	2920	2920	2920	2920	1
344	20230817	131200	127362495	2915	2915	2915	2915	0
345	20230817	131100	127362495	2915	2915	2915	2915	1
346	20230817	131000	127359580	2935	2935	2935	2935	1
347	20230817	130900	127356645	2915	2935	2935	2915	12
348	20230817	130800	127321445	2940	2940	2940	2940	1
349	20230817	130700	127318505	2940	2940	2940	2940	0
350	20230817	130600	127318505	2940	2935	2940	2935	415
351	20230817	130500	126098410	2940	2940	2940	2940	77
352	20230817	130400	125872030	2940	2940	2940	2940	1
353	20230817	130300	125869090	2940	2940	2940	2940	0
354	20230817	130200	125869090	2940	2940	2940	2940	1
355	20230817	130100	125866150	2940	2940	2940	2940	1
356	20230817	130000	125863210	2945	2945	2945	2945	1
357	20230817	125900	125860265	2940	2940	2940	2940	1
358	20230817	125800	125857325	2940	2940	2940	2940	0
359	20230817	125700	125857325	2940	2940	2940	2940	1
360	20230817	125600	125854385	2940	2940	2940	2940	1
361	20230817	125500	125851445	2940	2940	2940	2940	0
362	20230817	125400	125851445	2940	2940	2940	2940	1
363	20230817	125300	125848505	2940	2940	2940	2940	0
364	20230817	125200	125848505	2940	2940	2940	2940	1
365	20230817	125100	125845565	2940	2945	2945	2940	178
366	20230817	125000	125321360	2945	2945	2945	2945	0
367	20230817	124900	125321360	2945	2965	2965	2945	2
368	20230817	124800	125315450	2945	2945	2945	2945	0
369	20230817	124700	125315450	2945	2965	2965	2945	2
370	20230817	124600	125309540	2940	2940	2940	2940	0
371	20230817	124500	125309540	2940	2940	2940	2940	1
372	20230817	124400	125306600	2940	2940	2940	2940	1
373	20230817	124300	125303660	2940	2940	2940	2940	0
374	20230817	124200	125303660	2940	2945	2945	2940	101
375	20230817	124100	125006275	2945	2945	2945	2945	0
376	20230817	124000	125006275	2945	2945	2945	2945	201
377	20230817	123900	124414330	2945	2945	2945	2945	1
378	20230817	123800	124411385	2945	2945	2945	2945	0
379	20230817	123700	124411385	2945	2945	2945	2945	1
380	20230817	123600	124408440	2945	2945	2945	2945	0
381	20230817	123500	124408440	2945	2945	2945	2945	1
382	20230817	123400	124405495	2945	2945	2945	2945	1
383	20230817	123300	124402550	2945	2945	2945	2945	0
384	20230817	123200	124402550	2945	2945	2945	2945	1
385	20230817	123100	124399605	2945	2945	2945	2945	0
386	20230817	123000	124399605	2945	2945	2945	2945	1
387	20230817	122900	124396660	2945	2945	2945	2945	0
388	20230817	122800	124396660	2945	2945	2945	2945	1
389	20230817	122700	124393715	2945	2950	2950	2945	2
390	20230817	122600	124387820	2945	2945	2945	2945	0
391	20230817	122500	124387820	2945	2945	2945	2945	1
392	20230817	122400	124384875	2945	2945	2945	2945	0
393	20230817	122300	124384875	2945	2945	2945	2945	1
394	20230817	122200	124381930	2945	2945	2945	2945	1
395	20230817	122100	124378985	2945	2945	2945	2945	0
396	20230817	122000	124378985	2945	2945	2945	2945	1
397	20230817	121900	124376040	2945	2945	2945	2945	0
398	20230817	121800	124376040	2945	2945	2945	2945	2
399	20230817	121700	124370150	2945	2945	2945	2945	0
400	20230817	121600	124370150	2945	2945	2945	2945	1
401	20230817	121500	124367205	2945	2945	2945	2945	1
402	20230817	121400	124364260	2945	2945	2945	2945	0
403	20230817	121300	124364260	2945	2945	2945	2945	1
404	20230817	121200	124361315	2945	2945	2945	2945	0
405	20230817	121100	124361315	2945	2945	2945	2945	1
406	20230817	121000	124358370	2945	2965	2965	2945	2
407	20230817	120900	124352460	2945	2945	2945	2945	0
408	20230817	120800	124352460	2945	2945	2945	2945	1
409	20230817	120700	124349515	2965	2960	2965	2960	80
410	20230817	120600	124112335	2945	2945	2945	2945	1
411	20230817	120500	124109390	2945	2945	2945	2945	1
412	20230817	120400	124106445	2945	2945	2945	2945	0
413	20230817	120300	124106445	2945	2945	2945	2945	1
414	20230817	120200	124103500	2945	2945	2945	2945	0
415	20230817	120100	124103500	2945	2945	2945	2945	1
416	20230817	120000	124100555	2955	2955	2955	2955	0
417	20230817	115900	124100555	2955	2965	2965	2955	523
418	20230817	115800	122550370	2965	2965	2965	2965	1
419	20230817	115700	122547405	2965	2965	2965	2965	0
420	20230817	115600	122547405	2965	2965	2965	2965	1
421	20230817	115500	122544440	2965	2965	2965	2965	0
422	20230817	115400	122544440	2965	2965	2965	2965	1
423	20230817	115300	122541475	2965	2965	2965	2965	1
424	20230817	115200	122538510	2965	2965	2965	2965	0
425	20230817	115100	122538510	2965	2965	2965	2965	1
426	20230817	115000	122535545	2965	2965	2965	2965	0
427	20230817	114900	122535545	2965	2965	2965	2965	1
428	20230817	114800	122532580	2965	2965	2965	2965	0
429	20230817	114700	122532580	2965	2965	2965	2965	9
430	20230817	114600	122505895	2965	2965	2965	2965	1
431	20230817	114500	122502930	2965	2965	2965	2965	0
432	20230817	114400	122502930	2965	2965	2965	2965	1
433	20230817	114300	122499965	2965	2965	2965	2965	0
434	20230817	114200	122499965	2965	2965	2965	2965	1
435	20230817	114100	122497000	2965	2965	2965	2965	1
436	20230817	114000	122494035	2970	2970	2970	2970	8
437	20230817	113900	122470275	2965	2965	2965	2965	1
438	20230817	113800	122467310	2965	2965	2965	2965	0
439	20230817	113700	122467310	2965	2965	2965	2965	1
440	20230817	113600	122464345	2965	2965	2965	2965	1
441	20230817	113500	122461380	2965	2965	2965	2965	72
442	20230817	113400	122247900	2965	2965	2965	2965	1
443	20230817	113300	122244935	2970	2970	2970	2970	173
444	20230817	113200	121731125	2970	2975	2975	2970	49
445	20230817	113100	121585355	2975	2975	2975	2975	36
446	20230817	113000	121478255	2975	2975	2975	2975	1
447	20230817	112900	121475280	2975	2975	2975	2975	1
448	20230817	112800	121472305	2980	2980	2980	2980	65
449	20230817	112700	121278605	2975	2975	2975	2975	1
450	20230817	112600	121275630	2975	2975	2975	2975	0
451	20230817	112500	121275630	2975	2975	2975	2975	1
452	20230817	112400	121272655	2975	2975	2975	2975	1
453	20230817	112300	121269680	2975	2975	2975	2975	0
454	20230817	112200	121269680	2975	2975	2975	2975	1
455	20230817	112100	121266705	2975	2975	2975	2975	0
456	20230817	112000	121266705	2975	2980	2980	2975	17
457	20230817	111900	121216050	2980	2980	2980	2980	1
458	20230817	111800	121213070	2980	2980	2980	2980	1
459	20230817	111700	121210090	2980	2980	2980	2980	1
460	20230817	111600	121207110	2985	2985	2985	2985	2
461	20230817	111500	121201140	2980	2975	2980	2975	150
462	20230817	111400	120754145	2975	2975	2975	2975	72
463	20230817	111300	120539945	2970	2970	2970	2970	1
464	20230817	111200	120536975	2970	2975	2975	2970	39
465	20230817	111100	120420955	2970	2970	2970	2970	0
466	20230817	111000	120420955	2970	2975	2975	2970	2
467	20230817	110900	120415010	2970	2970	2970	2970	163
468	20230817	110800	119930900	2965	2965	2965	2965	1
469	20230817	110700	119927935	2965	2965	2965	2965	1
470	20230817	110600	119924970	2980	2980	2980	2980	51
471	20230817	110500	119772990	2965	2965	2965	2965	1
472	20230817	110400	119770025	2965	2965	2965	2965	0
473	20230817	110300	119770025	2965	2965	2965	2965	1
474	20230817	110200	119767060	2965	2965	2965	2965	0
475	20230817	110100	119767060	2965	2965	2965	2965	1
476	20230817	110000	119764095	2965	2965	2965	2965	1
477	20230817	105900	119761130	2975	2975	2975	2975	51
478	20230817	105800	119609405	2965	2965	2965	2965	1
479	20230817	105700	119606440	2965	2965	2965	2965	0
480	20230817	105600	119606440	2965	2965	2965	2965	1
481	20230817	105500	119603475	2965	2965	2965	2960	72
482	20230817	105400	119390340	2950	2950	2950	2950	0
483	20230817	105300	119390340	2950	2970	2970	2950	19
484	20230817	105200	119333930	2985	2980	2985	2980	52
485	20230817	105100	119178725	2970	2970	2970	2970	1
486	20230817	105000	119175755	2970	2970	2970	2970	1
487	20230817	104900	119172785	2970	2970	2970	2970	0
488	20230817	104800	119172785	2970	2970	2970	2970	1
489	20230817	104700	119169815	2985	2985	2985	2985	0
490	20230817	104600	119169815	2985	2985	2985	2985	1
491	20230817	104500	119166830	2995	2970	3030	2970	1510
492	20230817	104400	114641800	2950	2965	2965	2950	16
493	20230817	104300	114594375	2950	2950	2950	2950	1
494	20230817	104200	114591425	2970	2930	2970	2930	102
495	20230817	104100	114289965	2930	2930	2930	2930	1
496	20230817	104000	114287035	2930	2930	2930	2930	0
497	20230817	103900	114287035	2930	2930	2930	2930	1
498	20230817	103800	114284105	2930	2945	2970	2930	53
499	20230817	103700	114126940	2940	2940	2940	2940	0
500	20230817	103600	114126940	2940	2935	2940	2930	69
501	20230817	103500	113924425	2945	2945	2945	2945	5
502	20230817	103400	113909700	2950	2955	2955	2950	65
503	20230817	103300	113717875	2960	2960	2960	2960	81
504	20230817	103200	113478115	2960	2960	2960	2960	1
505	20230817	103100	113475155	2960	2975	2975	2960	53
506	20230817	103000	113317495	2960	2960	2960	2960	2
507	20230817	102900	113311575	2960	2970	2970	2960	8
508	20230817	102800	113287825	2965	2965	2965	2965	0
509	20230817	102700	113287825	2965	2960	2965	2960	3
510	20230817	102600	113278935	2960	2960	2960	2960	1
511	20230817	102500	113275975	2975	2995	2995	2975	194
512	20230817	102400	112698180	2985	3020	3020	2985	53
513	20230817	102300	112538155	3030	3030	3030	3030	0
514	20230817	102200	112538155	3030	2985	3030	2985	973
515	20230817	102100	109594095	2985	2980	2985	2980	83
516	20230817	102000	109346750	3000	3000	3000	3000	9
517	20230817	101900	109319750	3030	3030	3030	3000	3
518	20230817	101800	109310690	3005	3005	3005	3005	0
519	20230817	101700	109310690	3005	3030	3035	3005	270
520	20230817	101600	108493190	3030	3015	3030	3015	149
521	20230817	101500	108042760	3010	3010	3010	3010	1
522	20230817	101400	108039750	3000	3000	3000	3000	1
523	20230817	101300	108036750	3000	3000	3000	3000	0
524	20230817	101200	108036750	3000	3010	3020	3000	1872
525	20230817	101100	102399880	3010	3000	3010	3000	7
526	20230817	101000	102378845	3000	3010	3010	3000	54
527	20230817	100900	102216315	3000	3000	3000	3000	1
528	20230817	100800	102213315	3000	3000	3000	3000	0
529	20230817	100700	102213315	3000	3000	3000	3000	1
530	20230817	100600	102210315	3000	3000	3000	3000	85
531	20230817	100500	101955315	3000	3000	3010	3000	152
532	20230817	100400	101499305	3000	3010	3010	3000	2
533	20230817	100300	101493295	3010	3010	3010	3010	52
534	20230817	100200	101336775	3005	3005	3005	3005	22
535	20230817	100100	101270665	3015	3015	3015	3015	1
536	20230817	100000	101267650	3005	3005	3015	3005	1768
537	20230817	095900	95951800	3000	2980	3000	2980	197
538	20230817	095800	95362820	2980	2980	2980	2980	76
539	20230817	095700	95136340	2980	2980	2980	2980	1
540	20230817	095600	95133360	3005	2990	3005	2990	1105
541	20230817	095500	91813710	2990	2990	2990	2990	418
542	20230817	095400	90563890	3010	3010	3010	3010	1
543	20230817	095300	90560880	3000	3005	3005	3000	1668
544	20230817	095200	85556870	2990	3000	3015	2990	80
545	20230817	095100	85315845	2970	2970	2970	2970	0
546	20230817	095000	85315845	2970	2970	2970	2970	1
547	20230817	094900	85312875	3000	2965	3000	2965	2045
548	20230817	094800	79182875	2950	2950	2950	2950	201
549	20230817	094700	78589925	2950	2965	2975	2950	80
550	20230817	094600	78352230	2965	2965	2965	2965	1
551	20230817	094500	78349265	2945	2935	2945	2935	17
552	20230817	094400	78299230	2935	2935	2935	2935	50
553	20230817	094300	78152480	2935	2930	2935	2915	264
554	20230817	094200	77377790	2930	2915	2930	2915	80
555	20230817	094100	77143405	2910	2910	2910	2910	1
556	20230817	094000	77140495	2905	2905	2905	2905	1
557	20230817	093900	77137590	2895	2895	2895	2895	0
558	20230817	093800	77137590	2895	2895	2895	2895	1
559	20230817	093700	77134695	2930	2915	2930	2915	128
560	20230817	093600	76760135	2885	2890	2890	2885	201
561	20230817	093500	76180100	2880	2880	2880	2880	1
562	20230817	093400	76177220	2880	2880	2880	2880	0
563	20230817	093300	76177220	2880	2880	2880	2880	1
564	20230817	093200	76174340	2930	2885	2930	2885	80
565	20230817	093100	75940160	2870	2870	2870	2870	30
566	20230817	093000	75854060	2885	2885	2885	2885	2
567	20230817	092900	75848290	2885	2895	2895	2885	26
568	20230817	092800	75773030	2885	2885	2885	2885	1
569	20230817	092700	75770145	2885	2885	2885	2885	152
570	20230817	092600	75331625	2885	2885	2885	2885	1
571	20230817	092500	75328740	2935	2885	2935	2885	2673
572	20230817	092400	67509165	2870	2870	2870	2870	2
573	20230817	092300	67503425	2870	2870	2870	2870	1
574	20230817	092200	67500555	2870	2870	2870	2870	0
575	20230817	092100	67500555	2870	2875	2875	2870	258
576	20230817	092000	66760020	2880	2880	2880	2880	4
577	20230817	091900	66748500	2875	2890	2890	2875	53
578	20230817	091800	66595345	2875	2875	2875	2875	1
579	20230817	091700	66592470	2870	2870	2870	2870	0
580	20230817	091600	66592470	2870	2870	2870	2870	1
581	20230817	091500	66589600	2900	2880	2900	2880	395
582	20230817	091400	65451940	2870	2870	2870	2870	1
583	20230817	091300	65449070	2870	2870	2870	2870	0
584	20230817	091200	65449070	2870	2870	2870	2870	1
585	20230817	091100	65446200	2865	2865	2865	2865	1
586	20230817	091000	65443335	2860	2875	2875	2860	1974
587	20230817	090900	59794140	2860	2890	2890	2860	3938
588	20230817	090800	48514150	2890	2925	2930	2890	705
589	20230817	090700	46458995	2925	2925	2925	2905	258
590	20230817	090600	45706560	2910	2935	2935	2910	521
591	20230817	090500	44184905	2935	2945	2945	2935	131
592	20230817	090400	43799900	2925	2950	2955	2925	473
593	20230817	090300	42404110	2900	2960	2960	2900	834
594	20230817	090200	39956315	2960	3045	3045	2960	2937
595	20230817	090100	31116490	3025	3075	3075	3025	2945
596	20230817	090000	22119760	3050	3000	3130	3000	7250