KissMeData/232830/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	201900	2543874750	4065	4065	4065	4065	18049
3	20230904	201800	2543874750	4065	4065	4065	4065	0
4	20230904	201700	2543874750	4065	4065	4065	4065	0
5	20230904	201600	2543874750	4065	4065	4065	4065	0
6	20230904	201500	2543874750	4065	4065	4065	4065	0
7	20230904	201400	2543874750	4065	4065	4065	4065	0
8	20230904	201300	2543874750	4065	4065	4065	4065	0
9	20230904	201200	2543874750	4065	4065	4065	4065	0
10	20230904	201100	2543874750	4065	4065	4065	4065	0
11	20230904	201000	2543874750	4065	4065	4065	4065	0
12	20230904	200900	2543874750	4065	4065	4065	4065	0
13	20230904	200800	2543874750	4065	4065	4065	4065	0
14	20230904	200700	2543874750	4065	4065	4065	4065	0
15	20230904	200600	2543874750	4065	4065	4065	4065	0
16	20230904	200500	2543874750	4065	4065	4065	4065	0
17	20230904	200400	2543874750	4065	4065	4065	4065	0
18	20230904	200300	2543874750	4065	4065	4065	4065	0
19	20230904	200200	2543874750	4065	4065	4065	4065	0
20	20230904	200100	2543874750	4065	4065	4065	4065	0
21	20230904	200000	2543874750	4065	4065	4065	4065	0
22	20230904	195900	2543874750	4065	4065	4065	4065	0
23	20230904	195800	2543874750	4065	4065	4065	4065	0
24	20230904	195700	2543874750	4065	4065	4065	4065	0
25	20230904	195600	2543874750	4065	4065	4065	4065	0
26	20230904	195500	2543874750	4065	4065	4065	4065	0
27	20230904	195400	2543874750	4065	4065	4065	4065	0
28	20230904	195300	2543874750	4065	4065	4065	4065	0
29	20230904	195200	2543874750	4065	4065	4065	4065	0
30	20230904	195100	2543874750	4065	4065	4065	4065	0
31	20230904	195000	2543874750	4065	4065	4065	4065	0
32	20230904	194900	2543874750	4065	4065	4065	4065	18049
33	20230904	194800	2543874750	4065	4065	4065	4065	0
34	20230904	194700	2543874750	4065	4065	4065	4065	0
35	20230904	194600	2543874750	4065	4065	4065	4065	0
36	20230904	194500	2543874750	4065	4065	4065	4065	0
37	20230904	194400	2543874750	4065	4065	4065	4065	0
38	20230904	194300	2543874750	4065	4065	4065	4065	0
39	20230904	194200	2543874750	4065	4065	4065	4065	0
40	20230904	194100	2543874750	4065	4065	4065	4065	0
41	20230904	194000	2543874750	4065	4065	4065	4065	0
42	20230904	193900	2543874750	4065	4065	4065	4065	0
43	20230904	193800	2543874750	4065	4065	4065	4065	0
44	20230904	193700	2543874750	4065	4065	4065	4065	0
45	20230904	193600	2543874750	4065	4065	4065	4065	0
46	20230904	193500	2543874750	4065	4065	4065	4065	0
47	20230904	193400	2543874750	4065	4065	4065	4065	0
48	20230904	193300	2543874750	4065	4065	4065	4065	0
49	20230904	193200	2543874750	4065	4065	4065	4065	0
50	20230904	193100	2543874750	4065	4065	4065	4065	0
51	20230904	193000	2543874750	4065	4065	4065	4065	0
52	20230904	192900	2543874750	4065	4065	4065	4065	0
53	20230904	192800	2543874750	4065	4065	4065	4065	0
54	20230904	192700	2543874750	4065	4065	4065	4065	0
55	20230904	192600	2543874750	4065	4065	4065	4065	0
56	20230904	192500	2543874750	4065	4065	4065	4065	0
57	20230904	192400	2543874750	4065	4065	4065	4065	0
58	20230904	192300	2543874750	4065	4065	4065	4065	0
59	20230904	192200	2543874750	4065	4065	4065	4065	0
60	20230904	192100	2543874750	4065	4065	4065	4065	0
61	20230904	192000	2543874750	4065	4065	4065	4065	0
62	20230904	191900	2543874750	4065	4065	4065	4065	18049
63	20230904	191800	2543874750	4065	4065	4065	4065	0
64	20230904	191700	2543874750	4065	4065	4065	4065	0
65	20230904	191600	2543874750	4065	4065	4065	4065	0
66	20230904	191500	2543874750	4065	4065	4065	4065	0
67	20230904	191400	2543874750	4065	4065	4065	4065	0
68	20230904	191300	2543874750	4065	4065	4065	4065	0
69	20230904	191200	2543874750	4065	4065	4065	4065	0
70	20230904	191100	2543874750	4065	4065	4065	4065	0
71	20230904	191000	2543874750	4065	4065	4065	4065	0
72	20230904	190900	2543874750	4065	4065	4065	4065	0
73	20230904	190800	2543874750	4065	4065	4065	4065	0
74	20230904	190700	2543874750	4065	4065	4065	4065	0
75	20230904	190600	2543874750	4065	4065	4065	4065	0
76	20230904	190500	2543874750	4065	4065	4065	4065	0
77	20230904	190400	2543874750	4065	4065	4065	4065	0
78	20230904	190300	2543874750	4065	4065	4065	4065	0
79	20230904	190200	2543874750	4065	4065	4065	4065	0
80	20230904	190100	2543874750	4065	4065	4065	4065	0
81	20230904	190000	2543874750	4065	4065	4065	4065	0
82	20230904	185900	2543874750	4065	4065	4065	4065	0
83	20230904	185800	2543874750	4065	4065	4065	4065	0
84	20230904	185700	2543874750	4065	4065	4065	4065	0
85	20230904	185600	2543874750	4065	4065	4065	4065	0
86	20230904	185500	2543874750	4065	4065	4065	4065	0
87	20230904	185400	2543874750	4065	4065	4065	4065	0
88	20230904	185300	2543874750	4065	4065	4065	4065	0
89	20230904	185200	2543874750	4065	4065	4065	4065	0
90	20230904	185100	2543874750	4065	4065	4065	4065	0
91	20230904	185000	2543874750	4065	4065	4065	4065	0
92	20230904	184900	2543874750	4065	4065	4065	4065	18049
93	20230904	184800	2543874750	4065	4065	4065	4065	0
94	20230904	184700	2543874750	4065	4065	4065	4065	0
95	20230904	184600	2543874750	4065	4065	4065	4065	0
96	20230904	184500	2543874750	4065	4065	4065	4065	0
97	20230904	184400	2543874750	4065	4065	4065	4065	0
98	20230904	184300	2543874750	4065	4065	4065	4065	0
99	20230904	184200	2543874750	4065	4065	4065	4065	0
100	20230904	184100	2543874750	4065	4065	4065	4065	0
101	20230904	184000	2543874750	4065	4065	4065	4065	0
102	20230904	183900	2543874750	4065	4065	4065	4065	0
103	20230904	183800	2543874750	4065	4065	4065	4065	0
104	20230904	183700	2543874750	4065	4065	4065	4065	0
105	20230904	183600	2543874750	4065	4065	4065	4065	0
106	20230904	183500	2543874750	4065	4065	4065	4065	0
107	20230904	183400	2543874750	4065	4065	4065	4065	0
108	20230904	183300	2543874750	4065	4065	4065	4065	0
109	20230904	183200	2543874750	4065	4065	4065	4065	0
110	20230904	183100	2543874750	4065	4065	4065	4065	0
111	20230904	183000	2543874750	4065	4065	4065	4065	0
112	20230904	182900	2543874750	4065	4065	4065	4065	0
113	20230904	182800	2543874750	4065	4065	4065	4065	0
114	20230904	182700	2543874750	4065	4065	4065	4065	0
115	20230904	182600	2543874750	4065	4065	4065	4065	0
116	20230904	182500	2543874750	4065	4065	4065	4065	0
117	20230904	182400	2543874750	4065	4065	4065	4065	0
118	20230904	182300	2543874750	4065	4065	4065	4065	0
119	20230904	182200	2543874750	4065	4065	4065	4065	0
120	20230904	182100	2543874750	4065	4065	4065	4065	0
121	20230904	182000	2543874750	4065	4065	4065	4065	0
122	20230904	181900	2543874750	4065	4065	4065	4065	18049
123	20230904	181800	2543874750	4065	4065	4065	4065	0
124	20230904	181700	2543874750	4065	4065	4065	4065	0
125	20230904	181600	2543874750	4065	4065	4065	4065	0
126	20230904	181500	2543874750	4065	4065	4065	4065	0
127	20230904	181400	2543874750	4065	4065	4065	4065	0
128	20230904	181300	2543874750	4065	4065	4065	4065	0
129	20230904	181200	2543874750	4065	4065	4065	4065	0
130	20230904	181100	2543874750	4065	4065	4065	4065	0
131	20230904	181000	2543874750	4065	4065	4065	4065	0
132	20230904	180900	2543874750	4065	4065	4065	4065	0
133	20230904	180800	2543874750	4065	4065	4065	4065	0
134	20230904	180700	2543874750	4065	4065	4065	4065	0
135	20230904	180600	2543874750	4065	4065	4065	4065	0
136	20230904	180500	2543874750	4065	4065	4065	4065	0
137	20230904	180400	2543874750	4065	4065	4065	4065	0
138	20230904	180300	2543874750	4065	4065	4065	4065	0
139	20230904	180200	2543874750	4065	4065	4065	4065	0
140	20230904	180100	2543874750	4065	4065	4065	4065	0
141	20230904	180000	2543874750	4065	4065	4065	4065	0
142	20230904	175900	2543874750	4065	4065	4065	4065	0
143	20230904	175800	2543874750	4065	4065	4065	4065	0
144	20230904	175700	2543874750	4065	4065	4065	4065	0
145	20230904	175600	2543874750	4065	4065	4065	4065	0
146	20230904	175500	2543874750	4065	4065	4065	4065	0
147	20230904	175400	2543874750	4065	4065	4065	4065	0
148	20230904	175300	2543874750	4065	4065	4065	4065	0
149	20230904	175200	2543874750	4065	4065	4065	4065	0
150	20230904	175100	2543874750	4065	4065	4065	4065	0
151	20230904	175000	2543874750	4065	4065	4065	4065	0
152	20230904	174900	2543874750	4065	4065	4065	4065	18049
153	20230904	174800	2543874750	4065	4065	4065	4065	0
154	20230904	174700	2543874750	4065	4065	4065	4065	0
155	20230904	174600	2543874750	4065	4065	4065	4065	0
156	20230904	174500	2543874750	4065	4065	4065	4065	0
157	20230904	174400	2543874750	4065	4065	4065	4065	0
158	20230904	174300	2543874750	4065	4065	4065	4065	0
159	20230904	174200	2543874750	4065	4065	4065	4065	0
160	20230904	174100	2543874750	4065	4065	4065	4065	0
161	20230904	174000	2543874750	4065	4065	4065	4065	0
162	20230904	173900	2543874750	4065	4065	4065	4065	0
163	20230904	173800	2543874750	4065	4065	4065	4065	0
164	20230904	173700	2543874750	4065	4065	4065	4065	0
165	20230904	173600	2543874750	4065	4065	4065	4065	0
166	20230904	173500	2543874750	4065	4065	4065	4065	0
167	20230904	173400	2543874750	4065	4065	4065	4065	0
168	20230904	173300	2543874750	4065	4065	4065	4065	0
169	20230904	173200	2543874750	4065	4065	4065	4065	0
170	20230904	173100	2543874750	4065	4065	4065	4065	0
171	20230904	173000	2543874750	4065	4065	4065	4065	0
172	20230904	172900	2543874750	4065	4065	4065	4065	0
173	20230904	172800	2543874750	4065	4065	4065	4065	0
174	20230904	172700	2543874750	4065	4065	4065	4065	0
175	20230904	172600	2543874750	4065	4065	4065	4065	0
176	20230904	172500	2543874750	4065	4065	4065	4065	0
177	20230904	172400	2543874750	4065	4065	4065	4065	0
178	20230904	172300	2543874750	4065	4065	4065	4065	0
179	20230904	172200	2543874750	4065	4065	4065	4065	0
180	20230904	172100	2543874750	4065	4065	4065	4065	0
181	20230904	172000	2543874750	4065	4065	4065	4065	0
182	20230904	171900	2543874750	4065	4065	4065	4065	18049
183	20230904	171800	2543874750	4065	4065	4065	4065	0
184	20230904	171700	2543874750	4065	4065	4065	4065	0
185	20230904	171600	2543874750	4065	4065	4065	4065	0
186	20230904	171500	2543874750	4065	4065	4065	4065	0
187	20230904	171400	2543874750	4065	4065	4065	4065	0
188	20230904	171300	2543874750	4065	4065	4065	4065	0
189	20230904	171200	2543874750	4065	4065	4065	4065	0
190	20230904	171100	2543874750	4065	4065	4065	4065	0
191	20230904	171000	2543874750	4065	4065	4065	4065	0
192	20230904	170900	2543874750	4065	4065	4065	4065	0
193	20230904	170800	2543874750	4065	4065	4065	4065	0
194	20230904	170700	2543874750	4065	4065	4065	4065	0
195	20230904	170600	2543874750	4065	4065	4065	4065	0
196	20230904	170500	2543874750	4065	4065	4065	4065	0
197	20230904	170400	2543874750	4065	4065	4065	4065	0
198	20230904	170300	2543874750	4065	4065	4065	4065	0
199	20230904	170200	2543874750	4065	4065	4065	4065	0
200	20230904	170100	2543874750	4065	4065	4065	4065	0
201	20230904	170000	2543874750	4065	4065	4065	4065	0
202	20230904	165900	2543874750	4065	4065	4065	4065	0
203	20230904	165800	2543874750	4065	4065	4065	4065	0
204	20230904	165700	2543874750	4065	4065	4065	4065	0
205	20230904	165600	2543874750	4065	4065	4065	4065	0
206	20230904	165500	2543874750	4065	4065	4065	4065	0
207	20230904	165400	2543874750	4065	4065	4065	4065	0
208	20230904	165300	2543874750	4065	4065	4065	4065	0
209	20230904	165200	2543874750	4065	4065	4065	4065	0
210	20230904	165100	2543874750	4065	4065	4065	4065	0
211	20230904	165000	2543874750	4065	4065	4065	4065	0
212	20230904	164900	2543874750	4065	4065	4065	4065	18049
213	20230904	164800	2543874750	4065	4065	4065	4065	0
214	20230904	164700	2543874750	4065	4065	4065	4065	0
215	20230904	164600	2543874750	4065	4065	4065	4065	0
216	20230904	164500	2543874750	4065	4065	4065	4065	0
217	20230904	164400	2543874750	4065	4065	4065	4065	0
218	20230904	164300	2543874750	4065	4065	4065	4065	0
219	20230904	164200	2543874750	4065	4065	4065	4065	0
220	20230904	164100	2543874750	4065	4065	4065	4065	0
221	20230904	164000	2543874750	4065	4065	4065	4065	0
222	20230904	163900	2543874750	4065	4065	4065	4065	0
223	20230904	163800	2543874750	4065	4065	4065	4065	0
224	20230904	163700	2543874750	4065	4065	4065	4065	0
225	20230904	163600	2543874750	4065	4065	4065	4065	0
226	20230904	163500	2543874750	4065	4065	4065	4065	0
227	20230904	163400	2543874750	4065	4065	4065	4065	0
228	20230904	163300	2543874750	4065	4065	4065	4065	0
229	20230904	163200	2543874750	4065	4065	4065	4065	0
230	20230904	163100	2543874750	4065	4065	4065	4065	0
231	20230904	163000	2543874750	4065	4065	4065	4065	0
232	20230904	162900	2543874750	4065	4065	4065	4065	0
233	20230904	162800	2543874750	4065	4065	4065	4065	0
234	20230904	162700	2543874750	4065	4065	4065	4065	0
235	20230904	162600	2543874750	4065	4065	4065	4065	0
236	20230904	162500	2543874750	4065	4065	4065	4065	0
237	20230904	162400	2543874750	4065	4065	4065	4065	0
238	20230904	162300	2543874750	4065	4065	4065	4065	0
239	20230904	162200	2543874750	4065	4065	4065	4065	0
240	20230904	162100	2543874750	4065	4065	4065	4065	0
241	20230904	162000	2543874750	4065	4065	4065	4065	0
242	20230904	161900	2543874750	4065	4065	4065	4065	18049
243	20230904	161800	2543874750	4065	4065	4065	4065	0
244	20230904	161700	2543874750	4065	4065	4065	4065	0
245	20230904	161600	2543874750	4065	4065	4065	4065	0
246	20230904	161500	2543874750	4065	4065	4065	4065	0
247	20230904	161400	2543874750	4065	4065	4065	4065	0
248	20230904	161300	2543874750	4065	4065	4065	4065	0
249	20230904	161200	2543874750	4065	4065	4065	4065	0
250	20230904	161100	2543874750	4065	4065	4065	4065	0
251	20230904	161000	2543874750	4065	4065	4065	4065	0
252	20230904	160900	2543874750	4065	4065	4065	4065	0
253	20230904	160800	2543874750	4065	4065	4065	4065	0
254	20230904	160700	2543874750	4065	4065	4065	4065	0
255	20230904	160600	2543874750	4065	4065	4065	4065	0
256	20230904	160500	2543874750	4065	4065	4065	4065	0
257	20230904	160400	2543874750	4065	4065	4065	4065	0
258	20230904	160300	2543874750	4065	4065	4065	4065	0
259	20230904	160200	2543874750	4065	4065	4065	4065	0
260	20230904	160100	2543874750	4065	4065	4065	4065	0
261	20230904	160000	2543874750	4065	4065	4065	4065	0
262	20230904	155900	2543874750	4065	4065	4065	4065	0
263	20230904	155800	2543874750	4065	4065	4065	4065	0
264	20230904	155700	2543874750	4065	4065	4065	4065	0
265	20230904	155600	2543874750	4065	4065	4065	4065	0
266	20230904	155500	2543874750	4065	4065	4065	4065	0
267	20230904	155400	2543874750	4065	4065	4065	4065	0
268	20230904	155300	2543874750	4065	4065	4065	4065	0
269	20230904	155200	2543874750	4065	4065	4065	4065	0
270	20230904	155100	2543874750	4065	4065	4065	4065	0
271	20230904	155000	2543874750	4065	4065	4065	4065	0
272	20230904	154900	2543874750	4065	4065	4065	4065	18049
273	20230904	154800	2543874750	4065	4065	4065	4065	0
274	20230904	154700	2543874750	4065	4065	4065	4065	0
275	20230904	154600	2543874750	4065	4065	4065	4065	0
276	20230904	154500	2543874750	4065	4065	4065	4065	0
277	20230904	154400	2543874750	4065	4065	4065	4065	0
278	20230904	154300	2543874750	4065	4065	4065	4065	0
279	20230904	154200	2543874750	4065	4065	4065	4065	0
280	20230904	154100	2543874750	4065	4065	4065	4065	0
281	20230904	154000	2543874750	4065	4065	4065	4065	0
282	20230904	153900	2543874750	4065	4065	4065	4065	0
283	20230904	153800	2543874750	4065	4065	4065	4065	0
284	20230904	153700	2543874750	4065	4065	4065	4065	0
285	20230904	153600	2543874750	4065	4065	4065	4065	0
286	20230904	153500	2543874750	4065	4065	4065	4065	0
287	20230904	153400	2543874750	4065	4065	4065	4065	0
288	20230904	153300	2543874750	4065	4065	4065	4065	0
289	20230904	153200	2543874750	4065	4065	4065	4065	0
290	20230904	153100	2543874750	4065	4065	4065	4065	0
291	20230904	153000	2543874750	4065	4065	4065	4065	18049
292	20230904	152900	2470505565	4065	4065	4065	4065	0
293	20230904	152800	2470505565	4065	4065	4065	4065	0
294	20230904	152700	2470505565	4065	4065	4065	4065	0
295	20230904	152600	2470505565	4065	4065	4065	4065	0
296	20230904	152500	2470505565	4065	4065	4065	4065	0
297	20230904	152400	2470505565	4065	4065	4065	4065	0
298	20230904	152300	2470505565	4065	4065	4065	4065	0
299	20230904	152200	2470505565	4065	4065	4065	4065	0
300	20230904	152100	2470505565	4065	4065	4065	4065	0
301	20230904	152000	2470505565	4065	4065	4065	4065	0
302	20230904	151900	2470505565	4065	4070	4075	4065	3208
303	20230904	151800	2457461815	4075	4075	4075	4065	4672
304	20230904	151700	2438467320	4075	4075	4080	4070	3880
305	20230904	151600	2422664135	4080	4080	4085	4075	2164
306	20230904	151500	2413834705	4080	4080	4085	4075	1497
307	20230904	151400	2407726710	4080	4080	4085	4080	1130
308	20230904	151300	2403111305	4080	4085	4085	4075	309
309	20230904	151200	2401850775	4070	4080	4085	4070	358
310	20230904	151100	2400391295	4080	4070	4085	4065	869
311	20230904	151000	2396852540	4080	4075	4080	4065	5635
312	20230904	150900	2373915430	4075	4075	4080	4070	635
313	20230904	150800	2371328670	4080	4075	4080	4070	3616
314	20230904	150700	2356601820	4080	4085	4085	4075	436
315	20230904	150600	2354822975	4080	4080	4085	4080	620
316	20230904	150500	2352291705	4080	4075	4080	4075	204
317	20230904	150400	2351459825	4080	4080	4080	4080	155
318	20230904	150300	2350827425	4080	4080	4085	4080	2248
319	20230904	150200	2341650815	4085	4090	4090	4080	868
320	20230904	150100	2338105585	4090	4090	4090	4090	11
321	20230904	150000	2338060595	4095	4080	4095	4080	3095
322	20230904	145900	2325407160	4085	4080	4085	4080	2620
323	20230904	145800	2314707525	4085	4085	4085	4080	150
324	20230904	145700	2314095225	4080	4085	4085	4080	2124
325	20230904	145600	2305428405	4085	4085	4085	4085	260
326	20230904	145500	2304366305	4085	4085	4085	4080	722
327	20230904	145400	2301419380	4090	4085	4090	4080	510
328	20230904	145300	2299334170	4080	4090	4095	4080	1920
329	20230904	145200	2291481585	4090	4090	4095	4090	244
330	20230904	145100	2290483120	4095	4080	4095	4080	543
331	20230904	145000	2288262120	4080	4090	4090	4080	481
332	20230904	144900	2286295210	4095	4085	4095	4080	395
333	20230904	144800	2284680240	4085	4085	4085	4085	320
334	20230904	144700	2283373040	4085	4080	4090	4080	229
335	20230904	144600	2282437830	4080	4080	4080	4080	644
336	20230904	144500	2279810310	4080	4080	4085	4075	300
337	20230904	144400	2278586325	4080	4080	4085	4080	111
338	20230904	144300	2278133440	4075	4075	4075	4075	1308
339	20230904	144200	2272803340	4075	4080	4080	4075	1204
340	20230904	144100	2267895540	4090	4075	4090	4075	306
341	20230904	144000	2266647340	4075	4085	4085	4075	5410
342	20230904	143900	2244567990	4085	4085	4090	4085	393
343	20230904	143800	2242962075	4090	4090	4090	4090	1098
344	20230904	143700	2238471255	4090	4090	4090	4090	559
345	20230904	143600	2236184945	4095	4090	4095	4090	50
346	20230904	143500	2235980250	4095	4095	4095	4095	55
347	20230904	143400	2235755025	4095	4090	4095	4090	257
348	20230904	143300	2234702720	4095	4090	4095	4090	37
349	20230904	143200	2234551380	4090	4090	4095	4090	576
350	20230904	143100	2232195530	4090	4085	4090	4085	344
351	20230904	143000	2230788820	4090	4090	4090	4090	400
352	20230904	142900	2229152820	4085	4085	4095	4085	649
353	20230904	142800	2226501615	4085	4100	4100	4085	6035
354	20230904	142700	2201818705	4105	4100	4105	4100	537
355	20230904	142600	2199616820	4105	4100	4105	4100	77
356	20230904	142500	2199301065	4100	4095	4105	4095	1041
357	20230904	142400	2195032850	4100	4100	4100	4095	579
358	20230904	142300	2192661655	4100	4095	4100	4095	91
359	20230904	142200	2192288735	4100	4100	4100	4095	383
360	20230904	142100	2190719125	4100	4100	4105	4100	482
361	20230904	142000	2188742070	4095	4105	4105	4095	1919
362	20230904	141900	2180877555	4105	4100	4105	4100	978
363	20230904	141800	2176863225	4100	4100	4100	4095	1232
364	20230904	141700	2171812045	4105	4095	4105	4095	181
365	20230904	141600	2171070190	4100	4100	4105	4100	514
366	20230904	141500	2168962280	4100	4095	4100	4095	860
367	20230904	141400	2165436370	4090	4095	4095	4090	213
368	20230904	141300	2164564350	4095	4095	4095	4095	300
369	20230904	141200	2163335850	4095	4095	4100	4090	717
370	20230904	141100	2160402375	4095	4095	4095	4095	63
371	20230904	141000	2160144390	4095	4100	4105	4095	3902
372	20230904	140900	2144138065	4100	4090	4100	4090	529
373	20230904	140800	2141969275	4100	4085	4100	4085	1017
374	20230904	140700	2137803230	4080	4080	4080	4080	1004
375	20230904	140600	2133706910	4085	4085	4085	4085	3
376	20230904	140500	2133694655	4085	4085	4085	4085	125
377	20230904	140400	2133184030	4085	4085	4085	4085	476
378	20230904	140300	2131239570	4085	4085	4085	4085	1
379	20230904	140200	2131235485	4080	4085	4085	4080	460
380	20230904	140100	2129357885	4085	4080	4085	4075	779
381	20230904	140000	2126181920	4080	4080	4080	4075	1101
382	20230904	135900	2121690695	4075	4090	4090	4075	3352
383	20230904	135800	2108004070	4090	4090	4090	4085	155
384	20230904	135700	2107370125	4090	4085	4090	4080	2152
385	20230904	135600	2098575025	4085	4095	4095	4080	4574
386	20230904	135500	2079889300	4095	4105	4110	4095	5962
387	20230904	135400	2055436000	4105	4110	4110	4105	283
388	20230904	135300	2054273125	4110	4105	4110	4105	150
389	20230904	135200	2053657285	4105	4110	4115	4105	108
390	20230904	135100	2053213430	4115	4110	4115	4110	165
391	20230904	135000	2052534825	4110	4100	4110	4100	200
392	20230904	134900	2051713755	4100	4100	4105	4100	258
393	20230904	134800	2050655880	4100	4110	4110	4100	28
394	20230904	134700	2050540900	4110	4110	4110	4100	534
395	20230904	134600	2048346170	4115	4115	4115	4110	907
396	20230904	134500	2044615865	4115	4100	4115	4100	311
397	20230904	134400	2043340375	4090	4100	4100	4085	139
398	20230904	134300	2042770860	4100	4100	4100	4085	12
399	20230904	134200	2042721675	4085	4095	4095	4085	51
400	20230904	134100	2042512840	4095	4090	4095	4085	1955
401	20230904	134000	2034516980	4085	4095	4095	4085	657
402	20230904	133900	2031829610	4095	4100	4100	4090	836
403	20230904	133800	2028408150	4095	4105	4105	4095	213
404	20230904	133700	2027533885	4105	4095	4105	4095	16
405	20230904	133600	2027468255	4090	4115	4115	4090	1533
406	20230904	133500	2021181415	4115	4110	4120	4105	965
407	20230904	133400	2017213455	4120	4090	4120	4090	6701
408	20230904	133300	1989728275	4095	4085	4095	4085	2928
409	20230904	133200	1977751285	4090	4090	4090	4090	800
410	20230904	133100	1974479285	4090	4085	4090	4085	224
411	20230904	133000	1973564110	4085	4080	4085	4080	272
412	20230904	132900	1972453530	4080	4085	4085	4080	111
413	20230904	132800	1972000200	4090	4085	4090	4085	2850
414	20230904	132700	1960355945	4080	4080	4080	4080	5
415	20230904	132600	1960335545	4080	4080	4080	4080	65
416	20230904	132500	1960070345	4080	4085	4085	4080	94
417	20230904	132400	1959686820	4085	4080	4085	4080	62
418	20230904	132300	1959433850	4080	4075	4080	4075	1029
419	20230904	132200	1955235905	4075	4070	4075	4070	530
420	20230904	132100	1953077760	4070	4075	4075	4070	102
421	20230904	132000	1952662470	4070	4070	4070	4070	3
422	20230904	131900	1952650260	4070	4070	4070	4070	6
423	20230904	131800	1952625840	4070	4070	4070	4070	1
424	20230904	131700	1952621770	4070	4065	4070	4060	880
425	20230904	131600	1949042720	4065	4060	4065	4060	580
426	20230904	131500	1946687690	4065	4065	4065	4060	41
427	20230904	131400	1946521100	4070	4060	4070	4060	503
428	20230904	131300	1944478280	4060	4060	4065	4060	101
429	20230904	131200	1944068160	4065	4075	4075	4065	1985
430	20230904	131100	1935996845	4080	4070	4080	4070	435
431	20230904	131000	1934223000	4070	4080	4080	4070	66
432	20230904	130900	1933954260	4080	4065	4085	4065	1407
433	20230904	130800	1928213625	4065	4065	4070	4065	336
434	20230904	130700	1926847775	4065	4070	4070	4065	335
435	20230904	130600	1925484600	4070	4070	4070	4070	39
436	20230904	130500	1925325870	4070	4070	4070	4070	672
437	20230904	130400	1922590830	4075	4070	4075	4070	98
438	20230904	130300	1922191665	4075	4080	4080	4070	135
439	20230904	130200	1921641830	4080	4080	4080	4080	884
440	20230904	130100	1918035110	4070	4065	4070	4065	1149
441	20230904	130000	1913360650	4060	4060	4065	4055	2275
442	20230904	125900	1904125380	4055	4075	4075	4050	24934
443	20230904	125800	1802899735	4075	4075	4075	4075	302
444	20230904	125700	1801669085	4080	4075	4080	4075	259
445	20230904	125600	1800612660	4075	4075	4080	4075	917
446	20230904	125500	1796875880	4075	4075	4080	4075	708
447	20230904	125400	1793990640	4080	4075	4080	4075	225
448	20230904	125300	1793073155	4080	4070	4080	4070	573
449	20230904	125200	1790737795	4070	4070	4070	4070	558
450	20230904	125100	1788466735	4075	4070	4075	4070	85
451	20230904	125000	1788120725	4070	4070	4075	4070	468
452	20230904	124900	1786215715	4070	4075	4075	4070	960
453	20230904	124800	1782306760	4080	4075	4080	4075	319
454	20230904	124700	1781006535	4075	4075	4080	4075	65
455	20230904	124600	1780741655	4075	4085	4085	4075	265
456	20230904	124500	1779660460	4080	4070	4080	4070	1137
457	20230904	124400	1775025775	4065	4070	4070	4065	605
458	20230904	124300	1772566190	4065	4065	4070	4065	628
459	20230904	124200	1770012125	4065	4065	4070	4065	488
460	20230904	124100	1768027125	4065	4070	4070	4065	1171
461	20230904	124000	1763263010	4075	4070	4075	4065	1430
462	20230904	123900	1757440880	4070	4070	4075	4070	57
463	20230904	123800	1757208855	4070	4075	4080	4065	7054
464	20230904	123700	1728493145	4075	4080	4080	4075	1381
465	20230904	123600	1722864045	4080	4085	4090	4075	5507
466	20230904	123500	1700390520	4090	4090	4090	4085	1979
467	20230904	123400	1692306025	4090	4090	4095	4085	1317
468	20230904	123300	1686923570	4085	4090	4095	4085	5474
469	20230904	123200	1664549050	4095	4095	4100	4090	5543
470	20230904	123100	1641857480	4095	4095	4095	4095	288
471	20230904	123000	1640678120	4095	4100	4100	4095	6027
472	20230904	122900	1615969575	4110	4110	4110	4105	378
473	20230904	122800	1614416875	4110	4110	4110	4105	251
474	20230904	122700	1613385845	4105	4110	4110	4105	838
475	20230904	122600	1609945835	4110	4110	4110	4110	205
476	20230904	122500	1609103285	4110	4110	4110	4105	136
477	20230904	122400	1608544930	4105	4105	4105	4100	569
478	20230904	122300	1606211265	4105	4105	4105	4100	685
479	20230904	122200	1603400880	4105	4100	4105	4100	64
480	20230904	122100	1603138380	4105	4110	4110	4105	2710
481	20230904	122000	1592011290	4115	4105	4115	4100	705
482	20230904	121900	1589117030	4110	4110	4115	4110	1381
483	20230904	121800	1583440965	4110	4120	4120	4110	2550
484	20230904	121700	1572954965	4120	4105	4120	4105	202
485	20230904	121600	1572124745	4110	4105	4110	4105	158
486	20230904	121500	1571475880	4110	4105	4120	4105	1112
487	20230904	121400	1566910780	4110	4110	4110	4105	165
488	20230904	121300	1566232650	4110	4110	4110	4110	110
489	20230904	121200	1565780550	4105	4105	4105	4105	500
490	20230904	121100	1563728050	4105	4115	4115	4105	1374
491	20230904	121000	1558083805	4120	4115	4120	4110	2535
492	20230904	120900	1547657280	4120	4125	4125	4120	80
493	20230904	120800	1547327675	4120	4115	4120	4115	2668
494	20230904	120700	1536342255	4115	4125	4125	4115	1928
495	20230904	120600	1528398950	4125	4125	4130	4120	595
496	20230904	120500	1525944590	4115	4120	4125	4115	2695
497	20230904	120400	1514841710	4125	4125	4125	4125	19
498	20230904	120300	1514763335	4125	4125	4125	4125	16
499	20230904	120200	1514697335	4120	4125	4125	4120	197
500	20230904	120100	1513885665	4130	4125	4130	4120	916
501	20230904	120000	1510107190	4130	4135	4135	4125	257
502	20230904	115900	1509046760	4125	4120	4125	4120	1033
503	20230904	115800	1504787220	4120	4120	4125	4115	196
504	20230904	115700	1503979430	4125	4115	4125	4115	23
505	20230904	115600	1503884755	4120	4120	4125	4115	76
506	20230904	115500	1503571660	4125	4115	4125	4115	421
507	20230904	115400	1501835720	4120	4115	4120	4110	138
508	20230904	115300	1501267855	4110	4110	4110	4110	10
509	20230904	115200	1501226755	4110	4110	4115	4110	58
510	20230904	115100	1500988370	4110	4105	4110	4105	45
511	20230904	115000	1500803550	4105	4105	4105	4105	56
512	20230904	114900	1500573670	4105	4105	4105	4105	102
513	20230904	114800	1500154960	4105	4105	4105	4105	100
514	20230904	114700	1499744460	4100	4105	4105	4100	551
515	20230904	114600	1497485350	4110	4110	4110	4110	4
516	20230904	114500	1497468910	4110	4110	4110	4110	1326
517	20230904	114400	1492019050	4110	4100	4110	4095	138
518	20230904	114300	1491452320	4100	4100	4100	4095	900
519	20230904	114200	1487762765	4110	4100	4110	4100	28
520	20230904	114100	1487647955	4110	4100	4110	4095	370
521	20230904	114000	1486131045	4100	4100	4100	4100	379
522	20230904	113900	1484577145	4100	4115	4115	4095	769
523	20230904	113800	1481424220	4100	4110	4110	4100	565
524	20230904	113700	1479106700	4100	4115	4115	4100	1137
525	20230904	113600	1474430230	4115	4110	4115	4100	1519
526	20230904	113500	1468189135	4100	4105	4110	4100	165
527	20230904	113400	1467512485	4110	4100	4110	4100	634
528	20230904	113300	1464912410	4110	4100	4110	4100	149
529	20230904	113200	1464301500	4100	4105	4115	4100	2529
530	20230904	113100	1453931015	4110	4105	4110	4100	563
531	20230904	113000	1451619950	4115	4115	4115	4105	1414
532	20230904	112900	1445808600	4115	4115	4120	4115	91
533	20230904	112800	1445434125	4115	4125	4125	4115	311
534	20230904	112700	1444153780	4125	4115	4135	4115	38
535	20230904	112600	1443997310	4150	4100	4150	4100	2351
536	20230904	112500	1434279765	4115	4100	4115	4100	283
537	20230904	112400	1433118440	4100	4100	4105	4100	1430
538	20230904	112300	1427252915	4100	4100	4100	4095	780
539	20230904	112200	1424056005	4100	4100	4100	4100	210
540	20230904	112100	1423195005	4100	4105	4105	4100	1670
541	20230904	112000	1416345095	4095	4095	4105	4095	2821
542	20230904	111900	1404780005	4095	4110	4110	4095	4674
543	20230904	111800	1385610315	4115	4115	4115	4110	445
544	20230904	111700	1383780765	4115	4120	4120	4115	6
545	20230904	111600	1383756055	4125	4120	4125	4115	144
546	20230904	111500	1383162685	4115	4120	4125	4115	172
547	20230904	111400	1382453800	4125	4135	4135	4105	172
548	20230904	111300	1381745470	4100	4115	4150	4100	4364
549	20230904	111200	1363732490	4110	4110	4115	4100	616
550	20230904	111100	1361198005	4110	4100	4110	4100	388
551	20230904	111000	1359607185	4100	4100	4100	4095	6671
552	20230904	110900	1332276955	4100	4105	4105	4100	5565
553	20230904	110800	1309457770	4105	4110	4110	4105	4074
554	20230904	110700	1292715630	4110	4130	4130	4105	10331
555	20230904	110600	1250207675	4130	4135	4135	4125	1405
556	20230904	110500	1244408605	4135	4135	4135	4135	1027
557	20230904	110400	1240161960	4135	4140	4140	4135	520
558	20230904	110300	1238009385	4145	4145	4145	4145	20
559	20230904	110200	1237926485	4145	4140	4145	4140	148
560	20230904	110100	1237313165	4140	4140	4140	4140	678
561	20230904	110000	1234506245	4150	4140	4150	4140	9
562	20230904	105900	1234468905	4145	4145	4145	4145	1055
563	20230904	105800	1230095930	4145	4135	4150	4135	175
564	20230904	105700	1229371665	4135	4135	4135	4135	100
565	20230904	105600	1228958165	4150	4145	4150	4145	82
566	20230904	105500	1228617885	4150	4135	4150	4135	1053
567	20230904	105400	1224254480	4135	4135	4135	4125	1131
568	20230904	105300	1219587555	4125	4130	4135	4125	337
569	20230904	105200	1218196695	4140	4135	4140	4135	661
570	20230904	105100	1215462040	4130	4125	4130	4125	28
571	20230904	105000	1215346450	4125	4125	4125	4125	452
572	20230904	104900	1213481950	4125	4140	4140	4120	292
573	20230904	104800	1212278020	4135	4130	4135	4125	855
574	20230904	104700	1208748270	4130	4125	4130	4125	1112
575	20230904	104600	1204161230	4125	4130	4130	4125	246
576	20230904	104500	1203146365	4130	4130	4130	4125	1039
577	20230904	104400	1198855300	4130	4140	4140	4130	2016
578	20230904	104300	1190525340	4140	4135	4140	4135	77
579	20230904	104200	1190206855	4140	4145	4145	4140	124
580	20230904	104100	1189693430	4145	4140	4145	4140	1492
581	20230904	104000	1183516540	4140	4140	4140	4140	88
582	20230904	103900	1183152220	4140	4145	4145	4130	49
583	20230904	103800	1182949770	4145	4145	4145	4140	134
584	20230904	103700	1182394390	4145	4130	4145	4120	9559
585	20230904	103600	1142947170	4125	4135	4140	4125	2490
586	20230904	103500	1132668330	4140	4135	4140	4130	775
587	20230904	103400	1129464630	4130	4135	4135	4130	1629
588	20230904	103300	1122734885	4135	4140	4140	4135	5110
589	20230904	103200	1101597960	4140	4140	4145	4140	315
590	20230904	103100	1100293350	4145	4150	4150	4140	1863
591	20230904	103000	1092570725	4150	4155	4155	4150	1010
592	20230904	102900	1088379025	4155	4155	4160	4155	1705
593	20230904	102800	1081292875	4155	4150	4160	4150	171
594	20230904	102700	1080582625	4150	4150	4150	4150	637
595	20230904	102600	1077939075	4150	4160	4160	4150	502
596	20230904	102500	1075855765	4160	4150	4160	4150	26
597	20230904	102400	1075747615	4150	4160	4160	4150	195
598	20230904	102300	1074938340	4160	4165	4165	4155	792
599	20230904	102200	1071644195	4165	4165	4165	4165	358
600	20230904	102100	1070153125	4165	4165	4175	4165	145
601	20230904	102000	1069549100	4175	4155	4175	4155	347
602	20230904	101900	1068101135	4160	4150	4160	4150	5184
603	20230904	101800	1046560575	4140	4155	4155	4140	6406
604	20230904	101700	1019991495	4155	4155	4155	4150	152
605	20230904	101600	1019360320	4160	4150	4160	4150	1676
606	20230904	101500	1012403670	4150	4155	4155	4150	1746
607	20230904	101400	1005149545	4155	4155	4155	4155	999
608	20230904	101300	1000998700	4155	4160	4160	4155	1442
609	20230904	101200	995004150	4160	4165	4170	4160	923
610	20230904	101100	991163585	4170	4160	4170	4160	785
611	20230904	101000	987891430	4170	4170	4170	4160	911
612	20230904	100900	984098375	4170	4170	4175	4165	2356
613	20230904	100800	974273510	4175	4175	4175	4175	300
614	20230904	100700	973021010	4175	4175	4175	4175	1942
615	20230904	100600	964913160	4175	4185	4190	4175	1193
616	20230904	100500	959927575	4185	4185	4185	4180	334
617	20230904	100400	958530395	4180	4185	4185	4180	1214
618	20230904	100300	953455125	4185	4185	4190	4185	3162
619	20230904	100200	940212460	4190	4190	4190	4190	479
620	20230904	100100	938205450	4190	4200	4200	4190	790
621	20230904	100000	934888625	4200	4205	4205	4200	138
622	20230904	095900	934309015	4200	4200	4200	4195	1411
623	20230904	095800	928385965	4195	4195	4195	4195	702
624	20230904	095700	925441075	4190	4195	4195	4190	526
625	20230904	095600	923234605	4195	4200	4200	4185	814
626	20230904	095500	919822225	4200	4200	4200	4195	262
627	20230904	095400	918721975	4200	4190	4200	4190	223
628	20230904	095300	917786805	4190	4205	4210	4190	1157
629	20230904	095200	912932250	4205	4205	4210	4205	653
630	20230904	095100	910186375	4200	4195	4205	4195	2292
631	20230904	095000	900568150	4190	4185	4190	4185	949
632	20230904	094900	896595630	4185	4185	4185	4180	1166
633	20230904	094800	891716090	4195	4185	4195	4180	1200
634	20230904	094700	886695200	4180	4185	4185	4180	1949
635	20230904	094600	878546060	4185	4185	4190	4185	186
636	20230904	094500	877767150	4185	4180	4185	4180	507
637	20230904	094400	875647150	4180	4195	4195	4175	1368
638	20230904	094300	869928215	4180	4195	4195	4180	3876
639	20230904	094200	853692880	4195	4200	4200	4190	1203
640	20230904	094100	848648570	4200	4215	4215	4200	4295
641	20230904	094000	830601740	4215	4215	4215	4215	713
642	20230904	093900	827596445	4210	4205	4210	4205	437
643	20230904	093800	825756800	4210	4220	4220	4210	2618
644	20230904	093700	814721175	4220	4215	4220	4205	2894
645	20230904	093600	802524870	4215	4230	4230	4215	3099
646	20230904	093500	789431855	4235	4225	4235	4225	699
647	20230904	093400	786474560	4235	4235	4240	4235	576
648	20230904	093300	784034700	4235	4230	4235	4230	1147
649	20230904	093200	779182770	4240	4230	4240	4220	1303
650	20230904	093100	773670770	4230	4230	4230	4230	798
651	20230904	093000	770295230	4215	4205	4240	4205	4707
652	20230904	092900	750398915	4195	4200	4205	4195	1186
653	20230904	092800	745421885	4195	4200	4200	4195	504
654	20230904	092700	743306865	4200	4210	4210	4195	699
655	20230904	092600	740372205	4210	4210	4220	4195	289
656	20230904	092500	739157110	4205	4190	4205	4190	1676
657	20230904	092400	732120225	4195	4220	4225	4180	2978
658	20230904	092300	719610530	4230	4140	4230	4140	15641
659	20230904	092200	654460080	4140	4185	4190	4140	21507
660	20230904	092100	565010465	4190	4195	4195	4185	1423
661	20230904	092000	559050415	4190	4195	4195	4190	1568
662	20230904	091900	552475440	4200	4195	4210	4195	695
663	20230904	091800	549557705	4195	4190	4200	4185	5952
664	20230904	091700	524625645	4190	4190	4190	4185	1024
665	20230904	091600	520336150	4190	4195	4195	4190	1224
666	20230904	091500	515204750	4190	4185	4195	4185	1994
667	20230904	091400	506854205	4185	4205	4210	4185	7187
668	20230904	091300	476718645	4205	4230	4230	4205	7403
669	20230904	091200	445542085	4235	4280	4280	4230	5658
670	20230904	091100	421526165	4280	4270	4280	4250	6703
671	20230904	091000	392891195	4270	4255	4270	4255	3956
672	20230904	090900	376019300	4255	4240	4260	4240	4080
673	20230904	090800	358660160	4245	4255	4255	4240	2437
674	20230904	090700	348295385	4255	4235	4255	4235	5902
675	20230904	090600	323216465	4235	4230	4235	4200	4289
676	20230904	090500	305117585	4225	4230	4235	4215	1633
677	20230904	090400	298221285	4220	4200	4220	4200	5230
678	20230904	090300	276180780	4200	4200	4200	4180	15003
679	20230904	090200	213304435	4195	4215	4225	4195	15285
680	20230904	090100	149055240	4220	4240	4255	4220	6795
681	20230904	090000	120245320	4230	4240	4245	4225	28243