KissMeData/036120/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190900	2553187820	4165	4165	4165	4165	12138
3	20230904	190800	2553187820	4165	4165	4165	4165	0
4	20230904	190700	2553187820	4165	4165	4165	4165	0
5	20230904	190600	2553187820	4165	4165	4165	4165	0
6	20230904	190500	2553187820	4165	4165	4165	4165	0
7	20230904	190400	2553187820	4165	4165	4165	4165	0
8	20230904	190300	2553187820	4165	4165	4165	4165	0
9	20230904	190200	2553187820	4165	4165	4165	4165	0
10	20230904	190100	2553187820	4165	4165	4165	4165	0
11	20230904	190000	2553187820	4165	4165	4165	4165	0
12	20230904	185900	2553187820	4165	4165	4165	4165	0
13	20230904	185800	2553187820	4165	4165	4165	4165	0
14	20230904	185700	2553187820	4165	4165	4165	4165	0
15	20230904	185600	2553187820	4165	4165	4165	4165	0
16	20230904	185500	2553187820	4165	4165	4165	4165	0
17	20230904	185400	2553187820	4165	4165	4165	4165	0
18	20230904	185300	2553187820	4165	4165	4165	4165	0
19	20230904	185200	2553187820	4165	4165	4165	4165	0
20	20230904	185100	2553187820	4165	4165	4165	4165	0
21	20230904	185000	2553187820	4165	4165	4165	4165	0
22	20230904	184900	2553187820	4165	4165	4165	4165	0
23	20230904	184800	2553187820	4165	4165	4165	4165	0
24	20230904	184700	2553187820	4165	4165	4165	4165	0
25	20230904	184600	2553187820	4165	4165	4165	4165	0
26	20230904	184500	2553187820	4165	4165	4165	4165	0
27	20230904	184400	2553187820	4165	4165	4165	4165	0
28	20230904	184300	2553187820	4165	4165	4165	4165	0
29	20230904	184200	2553187820	4165	4165	4165	4165	0
30	20230904	184100	2553187820	4165	4165	4165	4165	0
31	20230904	184000	2553187820	4165	4165	4165	4165	0
32	20230904	183900	2553187820	4165	4165	4165	4165	12138
33	20230904	183800	2553187820	4165	4165	4165	4165	0
34	20230904	183700	2553187820	4165	4165	4165	4165	0
35	20230904	183600	2553187820	4165	4165	4165	4165	0
36	20230904	183500	2553187820	4165	4165	4165	4165	0
37	20230904	183400	2553187820	4165	4165	4165	4165	0
38	20230904	183300	2553187820	4165	4165	4165	4165	0
39	20230904	183200	2553187820	4165	4165	4165	4165	0
40	20230904	183100	2553187820	4165	4165	4165	4165	0
41	20230904	183000	2553187820	4165	4165	4165	4165	0
42	20230904	182900	2553187820	4165	4165	4165	4165	0
43	20230904	182800	2553187820	4165	4165	4165	4165	0
44	20230904	182700	2553187820	4165	4165	4165	4165	0
45	20230904	182600	2553187820	4165	4165	4165	4165	0
46	20230904	182500	2553187820	4165	4165	4165	4165	0
47	20230904	182400	2553187820	4165	4165	4165	4165	0
48	20230904	182300	2553187820	4165	4165	4165	4165	0
49	20230904	182200	2553187820	4165	4165	4165	4165	0
50	20230904	182100	2553187820	4165	4165	4165	4165	0
51	20230904	182000	2553187820	4165	4165	4165	4165	0
52	20230904	181900	2553187820	4165	4165	4165	4165	0
53	20230904	181800	2553187820	4165	4165	4165	4165	0
54	20230904	181700	2553187820	4165	4165	4165	4165	0
55	20230904	181600	2553187820	4165	4165	4165	4165	0
56	20230904	181500	2553187820	4165	4165	4165	4165	0
57	20230904	181400	2553187820	4165	4165	4165	4165	0
58	20230904	181300	2553187820	4165	4165	4165	4165	0
59	20230904	181200	2553187820	4165	4165	4165	4165	0
60	20230904	181100	2553187820	4165	4165	4165	4165	0
61	20230904	181000	2553187820	4165	4165	4165	4165	0
62	20230904	180900	2553187820	4165	4165	4165	4165	12138
63	20230904	180800	2553187820	4165	4165	4165	4165	0
64	20230904	180700	2553187820	4165	4165	4165	4165	0
65	20230904	180600	2553187820	4165	4165	4165	4165	0
66	20230904	180500	2553187820	4165	4165	4165	4165	0
67	20230904	180400	2553187820	4165	4165	4165	4165	0
68	20230904	180300	2553187820	4165	4165	4165	4165	0
69	20230904	180200	2553187820	4165	4165	4165	4165	0
70	20230904	180100	2553187820	4165	4165	4165	4165	0
71	20230904	180000	2553187820	4165	4165	4165	4165	0
72	20230904	175900	2553187820	4165	4165	4165	4165	0
73	20230904	175800	2553187820	4165	4165	4165	4165	0
74	20230904	175700	2553187820	4165	4165	4165	4165	0
75	20230904	175600	2553187820	4165	4165	4165	4165	0
76	20230904	175500	2553187820	4165	4165	4165	4165	0
77	20230904	175400	2553187820	4165	4165	4165	4165	0
78	20230904	175300	2553187820	4165	4165	4165	4165	0
79	20230904	175200	2553187820	4165	4165	4165	4165	0
80	20230904	175100	2553187820	4165	4165	4165	4165	0
81	20230904	175000	2553187820	4165	4165	4165	4165	0
82	20230904	174900	2553187820	4165	4165	4165	4165	0
83	20230904	174800	2553187820	4165	4165	4165	4165	0
84	20230904	174700	2553187820	4165	4165	4165	4165	0
85	20230904	174600	2553187820	4165	4165	4165	4165	0
86	20230904	174500	2553187820	4165	4165	4165	4165	0
87	20230904	174400	2553187820	4165	4165	4165	4165	0
88	20230904	174300	2553187820	4165	4165	4165	4165	0
89	20230904	174200	2553187820	4165	4165	4165	4165	0
90	20230904	174100	2553187820	4165	4165	4165	4165	0
91	20230904	174000	2553187820	4165	4165	4165	4165	0
92	20230904	173900	2553187820	4165	4165	4165	4165	12138
93	20230904	173800	2553187820	4165	4165	4165	4165	0
94	20230904	173700	2553187820	4165	4165	4165	4165	0
95	20230904	173600	2553187820	4165	4165	4165	4165	0
96	20230904	173500	2553187820	4165	4165	4165	4165	0
97	20230904	173400	2553187820	4165	4165	4165	4165	0
98	20230904	173300	2553187820	4165	4165	4165	4165	0
99	20230904	173200	2553187820	4165	4165	4165	4165	0
100	20230904	173100	2553187820	4165	4165	4165	4165	0
101	20230904	173000	2553187820	4165	4165	4165	4165	0
102	20230904	172900	2553187820	4165	4165	4165	4165	0
103	20230904	172800	2553187820	4165	4165	4165	4165	0
104	20230904	172700	2553187820	4165	4165	4165	4165	0
105	20230904	172600	2553187820	4165	4165	4165	4165	0
106	20230904	172500	2553187820	4165	4165	4165	4165	0
107	20230904	172400	2553187820	4165	4165	4165	4165	0
108	20230904	172300	2553187820	4165	4165	4165	4165	0
109	20230904	172200	2553187820	4165	4165	4165	4165	0
110	20230904	172100	2553187820	4165	4165	4165	4165	0
111	20230904	172000	2553187820	4165	4165	4165	4165	0
112	20230904	171900	2553187820	4165	4165	4165	4165	0
113	20230904	171800	2553187820	4165	4165	4165	4165	0
114	20230904	171700	2553187820	4165	4165	4165	4165	0
115	20230904	171600	2553187820	4165	4165	4165	4165	0
116	20230904	171500	2553187820	4165	4165	4165	4165	0
117	20230904	171400	2553187820	4165	4165	4165	4165	0
118	20230904	171300	2553187820	4165	4165	4165	4165	0
119	20230904	171200	2553187820	4165	4165	4165	4165	0
120	20230904	171100	2553187820	4165	4165	4165	4165	0
121	20230904	171000	2553187820	4165	4165	4165	4165	0
122	20230904	170900	2553187820	4165	4165	4165	4165	12138
123	20230904	170800	2553187820	4165	4165	4165	4165	0
124	20230904	170700	2553187820	4165	4165	4165	4165	0
125	20230904	170600	2553187820	4165	4165	4165	4165	0
126	20230904	170500	2553187820	4165	4165	4165	4165	0
127	20230904	170400	2553187820	4165	4165	4165	4165	0
128	20230904	170300	2553187820	4165	4165	4165	4165	0
129	20230904	170200	2553187820	4165	4165	4165	4165	0
130	20230904	170100	2553187820	4165	4165	4165	4165	0
131	20230904	170000	2553187820	4165	4165	4165	4165	0
132	20230904	165900	2553187820	4165	4165	4165	4165	0
133	20230904	165800	2553187820	4165	4165	4165	4165	0
134	20230904	165700	2553187820	4165	4165	4165	4165	0
135	20230904	165600	2553187820	4165	4165	4165	4165	0
136	20230904	165500	2553187820	4165	4165	4165	4165	0
137	20230904	165400	2553187820	4165	4165	4165	4165	0
138	20230904	165300	2553187820	4165	4165	4165	4165	0
139	20230904	165200	2553187820	4165	4165	4165	4165	0
140	20230904	165100	2553187820	4165	4165	4165	4165	0
141	20230904	165000	2553187820	4165	4165	4165	4165	0
142	20230904	164900	2553187820	4165	4165	4165	4165	0
143	20230904	164800	2553187820	4165	4165	4165	4165	0
144	20230904	164700	2553187820	4165	4165	4165	4165	0
145	20230904	164600	2553187820	4165	4165	4165	4165	0
146	20230904	164500	2553187820	4165	4165	4165	4165	0
147	20230904	164400	2553187820	4165	4165	4165	4165	0
148	20230904	164300	2553187820	4165	4165	4165	4165	0
149	20230904	164200	2553187820	4165	4165	4165	4165	0
150	20230904	164100	2553187820	4165	4165	4165	4165	0
151	20230904	164000	2553187820	4165	4165	4165	4165	0
152	20230904	163900	2553187820	4165	4165	4165	4165	12138
153	20230904	163800	2553187820	4165	4165	4165	4165	0
154	20230904	163700	2553187820	4165	4165	4165	4165	0
155	20230904	163600	2553187820	4165	4165	4165	4165	0
156	20230904	163500	2553187820	4165	4165	4165	4165	0
157	20230904	163400	2553187820	4165	4165	4165	4165	0
158	20230904	163300	2553187820	4165	4165	4165	4165	0
159	20230904	163200	2553187820	4165	4165	4165	4165	0
160	20230904	163100	2553187820	4165	4165	4165	4165	0
161	20230904	163000	2553187820	4165	4165	4165	4165	0
162	20230904	162900	2553187820	4165	4165	4165	4165	0
163	20230904	162800	2553187820	4165	4165	4165	4165	0
164	20230904	162700	2553187820	4165	4165	4165	4165	0
165	20230904	162600	2553187820	4165	4165	4165	4165	0
166	20230904	162500	2553187820	4165	4165	4165	4165	0
167	20230904	162400	2553187820	4165	4165	4165	4165	0
168	20230904	162300	2553187820	4165	4165	4165	4165	0
169	20230904	162200	2553187820	4165	4165	4165	4165	0
170	20230904	162100	2553187820	4165	4165	4165	4165	0
171	20230904	162000	2553187820	4165	4165	4165	4165	0
172	20230904	161900	2553187820	4165	4165	4165	4165	0
173	20230904	161800	2553187820	4165	4165	4165	4165	0
174	20230904	161700	2553187820	4165	4165	4165	4165	0
175	20230904	161600	2553187820	4165	4165	4165	4165	0
176	20230904	161500	2553187820	4165	4165	4165	4165	0
177	20230904	161400	2553187820	4165	4165	4165	4165	0
178	20230904	161300	2553187820	4165	4165	4165	4165	0
179	20230904	161200	2553187820	4165	4165	4165	4165	0
180	20230904	161100	2553187820	4165	4165	4165	4165	0
181	20230904	161000	2553187820	4165	4165	4165	4165	0
182	20230904	160900	2553187820	4165	4165	4165	4165	12138
183	20230904	160800	2553187820	4165	4165	4165	4165	0
184	20230904	160700	2553187820	4165	4165	4165	4165	0
185	20230904	160600	2553187820	4165	4165	4165	4165	0
186	20230904	160500	2553187820	4165	4165	4165	4165	0
187	20230904	160400	2553187820	4165	4165	4165	4165	0
188	20230904	160300	2553187820	4165	4165	4165	4165	0
189	20230904	160200	2553187820	4165	4165	4165	4165	0
190	20230904	160100	2553187820	4165	4165	4165	4165	0
191	20230904	160000	2553187820	4165	4165	4165	4165	0
192	20230904	155900	2553187820	4165	4165	4165	4165	0
193	20230904	155800	2553187820	4165	4165	4165	4165	0
194	20230904	155700	2553187820	4165	4165	4165	4165	0
195	20230904	155600	2553187820	4165	4165	4165	4165	0
196	20230904	155500	2553187820	4165	4165	4165	4165	0
197	20230904	155400	2553187820	4165	4165	4165	4165	0
198	20230904	155300	2553187820	4165	4165	4165	4165	0
199	20230904	155200	2553187820	4165	4165	4165	4165	0
200	20230904	155100	2553187820	4165	4165	4165	4165	0
201	20230904	155000	2553187820	4165	4165	4165	4165	0
202	20230904	154900	2553187820	4165	4165	4165	4165	0
203	20230904	154800	2553187820	4165	4165	4165	4165	0
204	20230904	154700	2553187820	4165	4165	4165	4165	0
205	20230904	154600	2553187820	4165	4165	4165	4165	0
206	20230904	154500	2553187820	4165	4165	4165	4165	0
207	20230904	154400	2553187820	4165	4165	4165	4165	0
208	20230904	154300	2553187820	4165	4165	4165	4165	0
209	20230904	154200	2553187820	4165	4165	4165	4165	0
210	20230904	154100	2553187820	4165	4165	4165	4165	0
211	20230904	154000	2553187820	4165	4165	4165	4165	0
212	20230904	153900	2553187820	4165	4165	4165	4165	12138
213	20230904	153800	2553187820	4165	4165	4165	4165	0
214	20230904	153700	2553187820	4165	4165	4165	4165	0
215	20230904	153600	2553187820	4165	4165	4165	4165	0
216	20230904	153500	2553187820	4165	4165	4165	4165	0
217	20230904	153400	2553187820	4165	4165	4165	4165	0
218	20230904	153300	2553187820	4165	4165	4165	4165	0
219	20230904	153200	2553187820	4165	4165	4165	4165	0
220	20230904	153100	2553187820	4165	4165	4165	4165	0
221	20230904	153000	2553187820	4165	4165	4165	4165	12138
222	20230904	152900	2502633050	4165	4165	4165	4165	0
223	20230904	152800	2502633050	4165	4165	4165	4165	0
224	20230904	152700	2502633050	4165	4165	4165	4165	0
225	20230904	152600	2502633050	4165	4165	4165	4165	0
226	20230904	152500	2502633050	4165	4165	4165	4165	0
227	20230904	152400	2502633050	4165	4165	4165	4165	0
228	20230904	152300	2502633050	4165	4165	4165	4165	0
229	20230904	152200	2502633050	4165	4165	4165	4165	0
230	20230904	152100	2502633050	4165	4165	4165	4165	0
231	20230904	152000	2502633050	4165	4165	4165	4165	0
232	20230904	151900	2502633050	4165	4130	4165	4130	4363
233	20230904	151800	2484506815	4135	4125	4140	4120	3434
234	20230904	151700	2470319735	4130	4135	4140	4130	2212
235	20230904	151600	2461170550	4135	4120	4140	4120	2675
236	20230904	151500	2450133455	4140	4140	4140	4140	1
237	20230904	151400	2450129315	4120	4125	4140	4115	3074
238	20230904	151300	2437459965	4130	4145	4145	4130	2579
239	20230904	151200	2426784845	4145	4135	4145	4135	301
240	20230904	151100	2425540200	4155	4155	4155	4155	994
241	20230904	151000	2421410130	4160	4135	4160	4135	8606
242	20230904	150900	2385661170	4140	4140	4140	4140	5
243	20230904	150800	2385640470	4140	4140	4140	4130	1760
244	20230904	150700	2378354100	4140	4140	4140	4140	101
245	20230904	150600	2377935960	4140	4140	4140	4140	10
246	20230904	150500	2377894560	4140	4135	4140	4120	5113
247	20230904	150400	2356789405	4150	4135	4150	4135	2001
248	20230904	150300	2348515255	4150	4130	4150	4130	915
249	20230904	150200	2344721285	4150	4135	4150	4135	131
250	20230904	150100	2344179585	4155	4155	4155	4155	0
251	20230904	150000	2344179585	4155	4155	4155	4155	0
252	20230904	145900	2344179585	4155	4155	4155	4155	80
253	20230904	145800	2343847185	4160	4150	4165	4135	811
254	20230904	145700	2340485665	4150	4150	4150	4150	240
255	20230904	145600	2339489665	4150	4150	4150	4150	5
256	20230904	145500	2339468915	4155	4150	4155	4150	496
257	20230904	145400	2337408105	4155	4145	4155	4140	300
258	20230904	145300	2336164825	4145	4115	4145	4115	56
259	20230904	145200	2335932775	4145	4145	4145	4145	2618
260	20230904	145100	2325081165	4145	4125	4145	4125	1001
261	20230904	145000	2320940375	4125	4115	4125	4115	32
262	20230904	144900	2320808685	4125	4125	4125	4120	189
263	20230904	144800	2320029270	4125	4125	4125	4125	0
264	20230904	144700	2320029270	4125	4125	4125	4125	33
265	20230904	144600	2319893145	4125	4125	4125	4125	0
266	20230904	144500	2319893145	4125	4135	4135	4125	1004
267	20230904	144400	2315746620	4135	4135	4135	4100	2693
268	20230904	144300	2304626225	4135	4125	4135	4125	1011
269	20230904	144200	2300452485	4125	4125	4125	4125	31
270	20230904	144100	2300324610	4130	4125	4130	4115	858
271	20230904	144000	2296785380	4125	4125	4125	4115	723
272	20230904	143900	2293808375	4125	4110	4125	4110	5591
273	20230904	143800	2270790325	4110	4105	4115	4105	428
274	20230904	143700	2269032620	4105	4100	4105	4100	67
275	20230904	143600	2268757915	4100	4100	4100	4100	100
276	20230904	143500	2268347915	4100	4100	4100	4100	20
277	20230904	143400	2268265915	4100	4100	4100	4100	122
278	20230904	143300	2267765715	4105	4105	4105	4105	5
279	20230904	143200	2267745190	4095	4100	4105	4095	3
280	20230904	143100	2267732890	4105	4100	4105	4090	15
281	20230904	143000	2267671380	4100	4110	4110	4085	593
282	20230904	142900	2265246700	4110	4110	4110	4110	41
283	20230904	142800	2265078190	4110	4090	4110	4085	179
284	20230904	142700	2264345945	4115	4115	4115	4115	0
285	20230904	142600	2264345945	4115	4115	4115	4115	0
286	20230904	142500	2264345945	4115	4085	4115	4085	568
287	20230904	142400	2262025125	4115	4080	4115	4080	421
288	20230904	142300	2260305415	4100	4085	4100	4080	27536
289	20230904	142200	2147951055	4085	4090	4095	4080	4722
290	20230904	142100	2128662550	4095	4085	4095	4085	1149
291	20230904	142000	2123967335	4110	4085	4110	4085	572
292	20230904	141900	2121630615	4115	4095	4120	4080	3227
293	20230904	141800	2108410755	4080	4080	4095	4080	37
294	20230904	141700	2108259780	4095	4095	4095	4080	440
295	20230904	141600	2106462420	4085	4085	4085	4085	582
296	20230904	141500	2104084950	4095	4085	4095	4075	1587
297	20230904	141400	2097610650	4095	4095	4095	4080	1246
298	20230904	141300	2092508370	4095	4095	4095	4095	0
299	20230904	141200	2092508370	4095	4080	4095	4080	1624
300	20230904	141100	2085882420	4080	4085	4085	4080	1317
301	20230904	141000	2080509035	4085	4085	4085	4080	774
302	20230904	140900	2077350275	4085	4080	4085	4080	4769
303	20230904	140800	2057890610	4080	4085	4085	4080	1416
304	20230904	140700	2052106270	4100	4100	4100	4100	0
305	20230904	140600	2052106270	4100	4100	4100	4100	0
306	20230904	140500	2052106270	4100	4090	4105	4085	1342
307	20230904	140400	2046621040	4085	4090	4090	4085	551
308	20230904	140300	2044370200	4085	4080	4085	4080	2295
309	20230904	140200	2035001600	4085	4085	4085	4085	4119
310	20230904	140100	2018175485	4090	4090	4090	4090	4006
311	20230904	140000	2001790945	4095	4095	4095	4095	3106
312	20230904	135900	1989071875	4095	4105	4105	4095	256
313	20230904	135800	1988023270	4105	4105	4105	4105	1
314	20230904	135700	1988019165	4100	4100	4100	4100	200
315	20230904	135600	1987199165	4100	4110	4110	4100	331
316	20230904	135500	1985842055	4100	4100	4100	4100	0
317	20230904	135400	1985842055	4100	4100	4100	4100	0
318	20230904	135300	1985842055	4100	4110	4110	4100	770
319	20230904	135200	1982679055	4100	4100	4100	4100	1
320	20230904	135100	1982674955	4100	4100	4100	4100	0
321	20230904	135000	1982674955	4100	4100	4100	4100	0
322	20230904	134900	1982674955	4100	4110	4110	4100	120
323	20230904	134800	1982182855	4095	4095	4095	4095	1924
324	20230904	134700	1974304075	4095	4100	4100	4095	3000
325	20230904	134600	1962005755	4120	4120	4125	4120	743
326	20230904	134500	1958944590	4120	4120	4120	4120	96
327	20230904	134400	1958549070	4120	4120	4120	4120	0
328	20230904	134300	1958549070	4120	4120	4120	4120	0
329	20230904	134200	1958549070	4120	4120	4120	4120	5
330	20230904	134100	1958528470	4120	4110	4120	4110	2705
331	20230904	134000	1947383930	4110	4110	4120	4100	2708
332	20230904	133900	1936255990	4110	4100	4115	4100	1661
333	20230904	133800	1929445865	4105	4115	4115	4105	2511
334	20230904	133700	1919138200	4110	4110	4110	4110	100
335	20230904	133600	1918727200	4120	4105	4120	4105	10
336	20230904	133500	1918686135	4105	4120	4120	4105	519
337	20230904	133400	1916555625	4105	4105	4105	4105	0
338	20230904	133300	1916555625	4105	4125	4125	4105	9001
339	20230904	133200	1879606315	4125	4105	4130	4105	38
340	20230904	133100	1879450280	4130	4105	4130	4105	407
341	20230904	133000	1877779520	4130	4110	4130	4110	277
342	20230904	132900	1876641030	4110	4130	4135	4110	3502
343	20230904	132800	1862247765	4110	4115	4130	4110	2512
344	20230904	132700	1851913355	4115	4115	4115	4115	12
345	20230904	132600	1851863975	4130	4130	4130	4130	0
346	20230904	132500	1851863975	4130	4130	4130	4130	0
347	20230904	132400	1851863975	4130	4120	4130	4115	401
348	20230904	132300	1850213045	4120	4130	4130	4120	24
349	20230904	132200	1850114155	4120	4120	4120	4120	1
350	20230904	132100	1850110035	4130	4130	4130	4130	0
351	20230904	132000	1850110035	4130	4130	4130	4130	0
352	20230904	131900	1850110035	4130	4130	4130	4130	1
353	20230904	131800	1850105905	4130	4130	4130	4130	0
354	20230904	131700	1850105905	4130	4130	4130	4130	0
355	20230904	131600	1850105905	4130	4130	4130	4130	512
356	20230904	131500	1847991345	4135	4120	4135	4120	8
357	20230904	131400	1847958350	4130	4130	4130	4130	0
358	20230904	131300	1847958350	4130	4130	4130	4130	0
359	20230904	131200	1847958350	4130	4130	4130	4130	200
360	20230904	131100	1847132350	4110	4110	4110	4110	400
361	20230904	131000	1845488350	4110	4110	4110	4110	58
362	20230904	130900	1845249970	4110	4130	4130	4110	123
363	20230904	130800	1844744420	4110	4110	4110	4110	1
364	20230904	130700	1844740310	4110	4110	4135	4110	3
365	20230904	130600	1844727955	4135	4135	4135	4135	1
366	20230904	130500	1844723820	4120	4120	4120	4120	460
367	20230904	130400	1842828620	4145	4150	4150	4125	439
368	20230904	130300	1841017360	4125	4125	4125	4125	40
369	20230904	130200	1840852360	4155	4155	4155	4120	1089
370	20230904	130100	1836358335	4125	4140	4165	4120	3742
371	20230904	130000	1820895175	4170	4170	4170	4170	0
372	20230904	125900	1820895175	4170	4170	4170	4170	0
373	20230904	125800	1820895175	4170	4170	4170	4140	285
374	20230904	125700	1819715125	4170	4170	4170	4170	400
375	20230904	125600	1818047125	4170	4140	4170	4140	21
376	20230904	125500	1817960155	4170	4170	4170	4170	0
377	20230904	125400	1817960155	4170	4170	4170	4170	0
378	20230904	125300	1817960155	4170	4170	4170	4170	200
379	20230904	125200	1817126155	4170	4160	4170	4160	200
380	20230904	125100	1816294015	4130	4160	4160	4130	123
381	20230904	125000	1815785995	4160	4140	4160	4140	443
382	20230904	124900	1813950675	4160	4160	4160	4160	4
383	20230904	124800	1813934035	4140	4160	4170	4140	628
384	20230904	124700	1811331515	4160	4160	4160	4160	0
385	20230904	124600	1811331515	4160	4160	4160	4160	28
386	20230904	124500	1811215035	4160	4160	4160	4160	1500
387	20230904	124400	1804975035	4160	4160	4160	4160	0
388	20230904	124300	1804975035	4160	4160	4160	4160	0
389	20230904	124200	1804975035	4160	4160	4160	4160	1500
390	20230904	124100	1798735035	4165	4135	4165	4135	276
391	20230904	124000	1797593715	4135	4140	4140	4135	491
392	20230904	123900	1795562665	4175	4175	4175	4175	0
393	20230904	123800	1795562665	4175	4175	4175	4175	0
394	20230904	123700	1795562665	4175	4175	4175	4175	359
395	20230904	123600	1794063840	4175	4175	4175	4175	0
396	20230904	123500	1794063840	4175	4175	4175	4175	100
397	20230904	123400	1793646340	4175	4180	4180	4175	483
398	20230904	123300	1791627650	4180	4175	4180	4175	628
399	20230904	123200	1789002860	4180	4165	4180	4165	5000
400	20230904	123100	1768144400	4165	4150	4165	4150	5000
401	20230904	123000	1747332030	4160	4160	4160	4160	0
402	20230904	122900	1747332030	4160	4160	4160	4160	0
403	20230904	122800	1747332030	4160	4160	4160	4160	4
404	20230904	122700	1747315390	4160	4135	4160	4135	28
405	20230904	122600	1747199160	4160	4160	4160	4160	1
406	20230904	122500	1747195000	4165	4130	4165	4130	15
407	20230904	122400	1747132725	4170	4155	4170	4155	3102
408	20230904	122300	1734227290	4110	4135	4135	4110	300
409	20230904	122200	1732992450	4165	4165	4165	4165	0
410	20230904	122100	1732992450	4165	4160	4165	4160	16
411	20230904	122000	1732925885	4165	4145	4165	4140	4011
412	20230904	121900	1716248660	4145	4145	4145	4145	1
413	20230904	121800	1716244515	4155	4145	4155	4145	6821
414	20230904	121700	1687946530	4110	4150	4150	4110	3352
415	20230904	121600	1674114650	4155	4155	4155	4155	0
416	20230904	121500	1674114650	4155	4125	4155	4125	37
417	20230904	121400	1673961485	4155	4155	4155	4155	0
418	20230904	121300	1673961485	4155	4155	4155	4155	548
419	20230904	121200	1671684545	4160	4140	4160	4140	1268
420	20230904	121100	1666424685	4130	4130	4130	4130	400
421	20230904	121000	1664772685	4130	4130	4130	4130	900
422	20230904	120900	1661055685	4130	4130	4130	4130	18
423	20230904	120800	1660981345	4130	4120	4130	4120	118
424	20230904	120700	1660495005	4130	4130	4130	4130	100
425	20230904	120600	1660082005	4140	4140	4140	4140	20
426	20230904	120500	1659999205	4140	4140	4140	4140	0
427	20230904	120400	1659999205	4140	4140	4140	4140	100
428	20230904	120300	1659585205	4140	4125	4140	4125	3500
429	20230904	120200	1645116655	4120	4120	4120	4120	0
430	20230904	120100	1645116655	4120	4120	4120	4120	0
431	20230904	120000	1645116655	4120	4120	4120	4120	310
432	20230904	115900	1643839455	4130	4130	4130	4130	200
433	20230904	115800	1643013455	4130	4130	4130	4130	0
434	20230904	115700	1643013455	4130	4140	4140	4130	20
435	20230904	115600	1642930755	4140	4140	4140	4140	0
436	20230904	115500	1642930755	4140	4140	4140	4140	2700
437	20230904	115400	1631752755	4140	4110	4140	4110	3800
438	20230904	115300	1616025335	4110	4115	4115	4110	3720
439	20230904	115200	1600722135	4115	4110	4115	4090	9935
440	20230904	115100	1559979350	4100	4095	4110	4095	59
441	20230904	115000	1559737520	4110	4095	4110	4095	502
442	20230904	114900	1557681800	4095	4110	4110	4095	12002
443	20230904	114800	1508533580	4110	4110	4110	4110	0
444	20230904	114700	1508533580	4110	4105	4110	4095	52
445	20230904	114600	1508319930	4095	4100	4105	4095	3947
446	20230904	114500	1492154665	4100	4100	4110	4100	202
447	20230904	114400	1491324965	4110	4110	4110	4110	1
448	20230904	114300	1491320855	4095	4095	4095	4095	4
449	20230904	114200	1491304475	4110	4110	4110	4110	730
450	20230904	114100	1488304175	4110	4100	4110	4100	995
451	20230904	114000	1484224665	4100	4095	4100	4095	104
452	20230904	113900	1483798780	4095	4095	4095	4095	0
453	20230904	113800	1483798780	4095	4095	4095	4095	1534
454	20230904	113700	1477517050	4095	4090	4095	4090	5475
455	20230904	113600	1455124280	4100	4100	4100	4100	8
456	20230904	113500	1455091480	4090	4100	4100	4090	275
457	20230904	113400	1453965230	4100	4100	4100	4100	5
458	20230904	113300	1453944730	4100	4100	4100	4100	346
459	20230904	113200	1452526130	4100	4100	4100	4100	18
460	20230904	113100	1452452330	4095	4100	4100	4095	822
461	20230904	113000	1449085990	4105	4095	4105	4095	479
462	20230904	112900	1447124290	4095	4095	4100	4095	569
463	20230904	112800	1444794085	4100	4100	4100	4100	70
464	20230904	112700	1444507085	4095	4095	4095	4095	1115
465	20230904	112600	1439941160	4100	4100	4100	4100	38
466	20230904	112500	1439785360	4100	4100	4100	4100	85
467	20230904	112400	1439436860	4100	4100	4100	4100	1
468	20230904	112300	1439432760	4095	4100	4105	4095	262
469	20230904	112200	1438358560	4105	4095	4105	4095	4570
470	20230904	112100	1419622715	4095	4095	4100	4095	5771
471	20230904	112000	1395990195	4105	4100	4105	4100	6566
472	20230904	111900	1369067135	4105	4105	4105	4105	974
473	20230904	111800	1365068865	4105	4105	4105	4105	1
474	20230904	111700	1365064760	4105	4105	4105	4105	70
475	20230904	111600	1364777410	4105	4105	4105	4105	0
476	20230904	111500	1364777410	4105	4100	4105	4100	13
477	20230904	111400	1364724105	4100	4100	4100	4100	200
478	20230904	111300	1363904105	4100	4100	4100	4100	130
479	20230904	111200	1363371105	4105	4105	4105	4105	100
480	20230904	111100	1362960605	4100	4105	4105	4100	337
481	20230904	111000	1361577880	4120	4120	4120	4120	0
482	20230904	110900	1361577880	4120	4105	4120	4100	2383
483	20230904	110800	1351788600	4095	4095	4095	4095	0
484	20230904	110700	1351788600	4095	4100	4100	4095	12545
485	20230904	110600	1300360970	4105	4105	4105	4105	200
486	20230904	110500	1299539970	4105	4105	4105	4105	300
487	20230904	110400	1298308470	4105	4105	4105	4105	100
488	20230904	110300	1297897970	4105	4100	4110	4100	888
489	20230904	110200	1294255570	4110	4110	4110	4105	265
490	20230904	110100	1293167420	4110	4105	4110	4100	5918
491	20230904	110000	1268879200	4110	4110	4110	4110	1
492	20230904	105900	1268875090	4105	4110	4110	4105	1102
493	20230904	105800	1264348880	4105	4110	4110	4105	1087
494	20230904	105700	1259884245	4110	4120	4120	4110	151
495	20230904	105600	1259262425	4120	4115	4120	4115	20
496	20230904	105500	1259180120	4120	4120	4120	4110	153
497	20230904	105400	1258551070	4130	4110	4135	4110	691
498	20230904	105300	1255711015	4110	4120	4120	4110	2286
499	20230904	105200	1246313795	4150	4150	4150	4150	0
500	20230904	105100	1246313795	4150	4110	4155	4110	2586
501	20230904	105000	1235630540	4110	4110	4110	4110	30
502	20230904	104900	1235507240	4105	4125	4125	4105	1675
503	20230904	104800	1228622720	4130	4130	4130	4130	0
504	20230904	104700	1228622720	4130	4110	4130	4110	48
505	20230904	104600	1228425400	4110	4110	4110	4105	6152
506	20230904	104500	1203153500	4110	4115	4115	4110	892
507	20230904	104400	1199482970	4115	4115	4115	4115	15
508	20230904	104300	1199421245	4130	4130	4130	4130	1
509	20230904	104200	1199417115	4120	4120	4120	4120	129
510	20230904	104100	1198885635	4115	4115	4115	4115	458
511	20230904	104000	1197000965	4130	4130	4130	4130	50
512	20230904	103900	1196794465	4130	4130	4130	4130	19
513	20230904	103800	1196715995	4115	4115	4115	4115	52
514	20230904	103700	1196502015	4130	4130	4130	4130	18
515	20230904	103600	1196427675	4115	4120	4120	4115	1158
516	20230904	103500	1191659905	4130	4130	4130	4130	0
517	20230904	103400	1191659905	4130	4130	4130	4130	0
518	20230904	103300	1191659905	4130	4130	4130	4115	320
519	20230904	103200	1190339190	4130	4130	4130	4130	3
520	20230904	103100	1190326800	4125	4125	4125	4125	1030
521	20230904	103000	1186078050	4130	4130	4130	4130	118
522	20230904	102900	1185590710	4130	4130	4130	4115	46
523	20230904	102800	1185400865	4130	4120	4130	4115	1444
524	20230904	102700	1179453060	4130	4130	4130	4130	108
525	20230904	102600	1179007020	4130	4130	4130	4130	218
526	20230904	102500	1178106680	4130	4130	4130	4130	190
527	20230904	102400	1177321980	4130	4130	4130	4130	1
528	20230904	102300	1177317850	4115	4115	4115	4115	0
529	20230904	102200	1177317850	4115	4120	4120	4115	2439
530	20230904	102100	1167275385	4130	4130	4130	4130	2
531	20230904	102000	1167267125	4120	4120	4120	4120	0
532	20230904	101900	1167267125	4120	4120	4120	4120	500
533	20230904	101800	1165207125	4120	4120	4120	4120	506
534	20230904	101700	1163122405	4120	4120	4120	4120	200
535	20230904	101600	1162298405	4120	4120	4130	4120	1980
536	20230904	101500	1154140785	4120	4120	4135	4120	35
537	20230904	101400	1153996570	4135	4120	4135	4120	13
538	20230904	101300	1153942950	4120	4120	4120	4120	824
539	20230904	101200	1150548070	4135	4125	4135	4125	1241
540	20230904	101100	1145426535	4140	4140	4140	4140	200
541	20230904	101000	1144598535	4140	4140	4140	4140	3
542	20230904	100900	1144586115	4120	4140	4140	4120	584
543	20230904	100800	1142177615	4140	4140	4140	4140	76
544	20230904	100700	1141862975	4140	4140	4140	4140	2413
545	20230904	100600	1131873155	4120	4125	4145	4120	5098
546	20230904	100500	1110869120	4125	4145	4145	4125	3889
547	20230904	100400	1094826615	4130	4130	4130	4130	1386
548	20230904	100300	1089102435	4135	4145	4155	4135	3173
549	20230904	100200	1075942340	4145	4130	4145	4130	826
550	20230904	100100	1072522310	4130	4130	4130	4125	2739
551	20230904	100000	1061210265	4135	4125	4135	4125	7353
552	20230904	095900	1030853560	4130	4130	4130	4130	1886
553	20230904	095800	1023064380	4125	4125	4125	4125	87
554	20230904	095700	1022705505	4125	4125	4125	4125	797
555	20230904	095600	1019417880	4125	4140	4140	4125	26
556	20230904	095500	1019310330	4125	4125	4125	4125	501
557	20230904	095400	1017243705	4120	4135	4140	4120	4359
558	20230904	095300	999232545	4140	4120	4140	4120	985
559	20230904	095200	995168450	4120	4120	4130	4120	3921
560	20230904	095100	978988080	4130	4125	4130	4125	1431
561	20230904	095000	973085180	4125	4115	4125	4115	2471
562	20230904	094900	962912415	4110	4100	4110	4100	2268
563	20230904	094800	953612395	4105	4100	4110	4100	2936
564	20230904	094700	941555465	4105	4105	4115	4100	1496
565	20230904	094600	935416455	4115	4115	4115	4105	587
566	20230904	094500	933001520	4105	4095	4105	4095	33
567	20230904	094400	932866085	4090	4090	4090	4080	2309
568	20230904	094300	923426795	4090	4100	4100	4085	5048
569	20230904	094200	902783130	4100	4090	4100	4070	12475
570	20230904	094100	851817200	4090	4100	4100	4065	29202
571	20230904	094000	732485605	4105	4120	4120	4105	4912
572	20230904	093900	712300760	4110	4120	4120	4110	10232
573	20230904	093800	670206680	4120	4120	4125	4115	21575
574	20230904	093700	581353820	4125	4135	4135	4125	4580
575	20230904	093600	562447800	4135	4135	4135	4130	2221
576	20230904	093500	553267970	4135	4135	4135	4135	689
577	20230904	093400	550418955	4130	4135	4135	4130	766
578	20230904	093300	547253125	4135	4135	4135	4135	130
579	20230904	093200	546715575	4135	4145	4150	4135	4091
580	20230904	093100	529749840	4145	4130	4145	4130	2763
581	20230904	093000	518305970	4130	4145	4145	4130	4649
582	20230904	092900	499084870	4145	4140	4145	4140	2274
583	20230904	092800	489670160	4150	4150	4150	4140	2349
584	20230904	092700	479926040	4145	4145	4155	4145	1555
585	20230904	092600	473469990	4145	4155	4155	4145	452
586	20230904	092500	471595280	4155	4130	4155	4130	3006
587	20230904	092400	459165375	4135	4160	4160	4135	13475
588	20230904	092300	403247065	4160	4170	4170	4160	2230
589	20230904	092200	393968530	4170	4165	4170	4160	690
590	20230904	092100	391095675	4165	4165	4170	4165	873
591	20230904	092000	387459625	4165	4175	4175	4165	1360
592	20230904	091900	381788740	4180	4175	4185	4175	372
593	20230904	091800	380235475	4175	4185	4185	4175	2914
594	20230904	091700	368061535	4195	4200	4200	4185	141
595	20230904	091600	367471265	4200	4180	4200	4180	316
596	20230904	091500	366144315	4180	4190	4210	4180	4534
597	20230904	091400	347149285	4190	4205	4225	4190	2995
598	20230904	091300	334597110	4205	4200	4205	4195	1800
599	20230904	091200	327028635	4195	4185	4195	4185	1921
600	20230904	091100	318976385	4185	4185	4185	4180	540
601	20230904	091000	316716695	4185	4175	4185	4175	1348
602	20230904	090900	311079225	4170	4155	4170	4150	4543
603	20230904	090800	292202390	4160	4170	4170	4155	1375
604	20230904	090700	286481030	4170	4190	4190	4145	14210
605	20230904	090600	227367685	4190	4180	4195	4170	4302
606	20230904	090500	209412600	4180	4205	4205	4170	14927
607	20230904	090400	146800820	4205	4220	4235	4205	7782
608	20230904	090300	114024370	4215	4225	4240	4210	10650
609	20230904	090200	69119375	4225	4235	4240	4220	2163
610	20230904	090100	59955570	4220	4220	4240	4220	4556
611	20230904	090000	40680850	4220	4205	4220	4200	8416