KissMeData/294140/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202700	3939239225	4135	4135	4135	4135	8468
3	20230901	202600	3939239225	4135	4135	4135	4135	0
4	20230901	202500	3939239225	4135	4135	4135	4135	0
5	20230901	202400	3939239225	4135	4135	4135	4135	0
6	20230901	202300	3939239225	4135	4135	4135	4135	0
7	20230901	202200	3939239225	4135	4135	4135	4135	0
8	20230901	202100	3939239225	4135	4135	4135	4135	0
9	20230901	202000	3939239225	4135	4135	4135	4135	0
10	20230901	201900	3939239225	4135	4135	4135	4135	0
11	20230901	201800	3939239225	4135	4135	4135	4135	0
12	20230901	201700	3939239225	4135	4135	4135	4135	0
13	20230901	201600	3939239225	4135	4135	4135	4135	0
14	20230901	201500	3939239225	4135	4135	4135	4135	0
15	20230901	201400	3939239225	4135	4135	4135	4135	0
16	20230901	201300	3939239225	4135	4135	4135	4135	0
17	20230901	201200	3939239225	4135	4135	4135	4135	0
18	20230901	201100	3939239225	4135	4135	4135	4135	0
19	20230901	201000	3939239225	4135	4135	4135	4135	0
20	20230901	200900	3939239225	4135	4135	4135	4135	0
21	20230901	200800	3939239225	4135	4135	4135	4135	0
22	20230901	200700	3939239225	4135	4135	4135	4135	0
23	20230901	200600	3939239225	4135	4135	4135	4135	0
24	20230901	200500	3939239225	4135	4135	4135	4135	0
25	20230901	200400	3939239225	4135	4135	4135	4135	0
26	20230901	200300	3939239225	4135	4135	4135	4135	0
27	20230901	200200	3939239225	4135	4135	4135	4135	0
28	20230901	200100	3939239225	4135	4135	4135	4135	0
29	20230901	200000	3939239225	4135	4135	4135	4135	0
30	20230901	195900	3939239225	4135	4135	4135	4135	0
31	20230901	195800	3939239225	4135	4135	4135	4135	0
32	20230901	195700	3939239225	4135	4135	4135	4135	8468
33	20230901	195600	3939239225	4135	4135	4135	4135	0
34	20230901	195500	3939239225	4135	4135	4135	4135	0
35	20230901	195400	3939239225	4135	4135	4135	4135	0
36	20230901	195300	3939239225	4135	4135	4135	4135	0
37	20230901	195200	3939239225	4135	4135	4135	4135	0
38	20230901	195100	3939239225	4135	4135	4135	4135	0
39	20230901	195000	3939239225	4135	4135	4135	4135	0
40	20230901	194900	3939239225	4135	4135	4135	4135	0
41	20230901	194800	3939239225	4135	4135	4135	4135	0
42	20230901	194700	3939239225	4135	4135	4135	4135	0
43	20230901	194600	3939239225	4135	4135	4135	4135	0
44	20230901	194500	3939239225	4135	4135	4135	4135	0
45	20230901	194400	3939239225	4135	4135	4135	4135	0
46	20230901	194300	3939239225	4135	4135	4135	4135	0
47	20230901	194200	3939239225	4135	4135	4135	4135	0
48	20230901	194100	3939239225	4135	4135	4135	4135	0
49	20230901	194000	3939239225	4135	4135	4135	4135	0
50	20230901	193900	3939239225	4135	4135	4135	4135	0
51	20230901	193800	3939239225	4135	4135	4135	4135	0
52	20230901	193700	3939239225	4135	4135	4135	4135	0
53	20230901	193600	3939239225	4135	4135	4135	4135	0
54	20230901	193500	3939239225	4135	4135	4135	4135	0
55	20230901	193400	3939239225	4135	4135	4135	4135	0
56	20230901	193300	3939239225	4135	4135	4135	4135	0
57	20230901	193200	3939239225	4135	4135	4135	4135	0
58	20230901	193100	3939239225	4135	4135	4135	4135	0
59	20230901	193000	3939239225	4135	4135	4135	4135	0
60	20230901	192900	3939239225	4135	4135	4135	4135	0
61	20230901	192800	3939239225	4135	4135	4135	4135	0
62	20230901	192700	3939239225	4135	4135	4135	4135	8468
63	20230901	192600	3939239225	4135	4135	4135	4135	0
64	20230901	192500	3939239225	4135	4135	4135	4135	0
65	20230901	192400	3939239225	4135	4135	4135	4135	0
66	20230901	192300	3939239225	4135	4135	4135	4135	0
67	20230901	192200	3939239225	4135	4135	4135	4135	0
68	20230901	192100	3939239225	4135	4135	4135	4135	0
69	20230901	192000	3939239225	4135	4135	4135	4135	0
70	20230901	191900	3939239225	4135	4135	4135	4135	0
71	20230901	191800	3939239225	4135	4135	4135	4135	0
72	20230901	191700	3939239225	4135	4135	4135	4135	0
73	20230901	191600	3939239225	4135	4135	4135	4135	0
74	20230901	191500	3939239225	4135	4135	4135	4135	0
75	20230901	191400	3939239225	4135	4135	4135	4135	0
76	20230901	191300	3939239225	4135	4135	4135	4135	0
77	20230901	191200	3939239225	4135	4135	4135	4135	0
78	20230901	191100	3939239225	4135	4135	4135	4135	0
79	20230901	191000	3939239225	4135	4135	4135	4135	0
80	20230901	190900	3939239225	4135	4135	4135	4135	0
81	20230901	190800	3939239225	4135	4135	4135	4135	0
82	20230901	190700	3939239225	4135	4135	4135	4135	0
83	20230901	190600	3939239225	4135	4135	4135	4135	0
84	20230901	190500	3939239225	4135	4135	4135	4135	0
85	20230901	190400	3939239225	4135	4135	4135	4135	0
86	20230901	190300	3939239225	4135	4135	4135	4135	0
87	20230901	190200	3939239225	4135	4135	4135	4135	0
88	20230901	190100	3939239225	4135	4135	4135	4135	0
89	20230901	190000	3939239225	4135	4135	4135	4135	0
90	20230901	185900	3939239225	4135	4135	4135	4135	0
91	20230901	185800	3939239225	4135	4135	4135	4135	0
92	20230901	185700	3939239225	4135	4135	4135	4135	8468
93	20230901	185600	3939239225	4135	4135	4135	4135	0
94	20230901	185500	3939239225	4135	4135	4135	4135	0
95	20230901	185400	3939239225	4135	4135	4135	4135	0
96	20230901	185300	3939239225	4135	4135	4135	4135	0
97	20230901	185200	3939239225	4135	4135	4135	4135	0
98	20230901	185100	3939239225	4135	4135	4135	4135	0
99	20230901	185000	3939239225	4135	4135	4135	4135	0
100	20230901	184900	3939239225	4135	4135	4135	4135	0
101	20230901	184800	3939239225	4135	4135	4135	4135	0
102	20230901	184700	3939239225	4135	4135	4135	4135	0
103	20230901	184600	3939239225	4135	4135	4135	4135	0
104	20230901	184500	3939239225	4135	4135	4135	4135	0
105	20230901	184400	3939239225	4135	4135	4135	4135	0
106	20230901	184300	3939239225	4135	4135	4135	4135	0
107	20230901	184200	3939239225	4135	4135	4135	4135	0
108	20230901	184100	3939239225	4135	4135	4135	4135	0
109	20230901	184000	3939239225	4135	4135	4135	4135	0
110	20230901	183900	3939239225	4135	4135	4135	4135	0
111	20230901	183800	3939239225	4135	4135	4135	4135	0
112	20230901	183700	3939239225	4135	4135	4135	4135	0
113	20230901	183600	3939239225	4135	4135	4135	4135	0
114	20230901	183500	3939239225	4135	4135	4135	4135	0
115	20230901	183400	3939239225	4135	4135	4135	4135	0
116	20230901	183300	3939239225	4135	4135	4135	4135	0
117	20230901	183200	3939239225	4135	4135	4135	4135	0
118	20230901	183100	3939239225	4135	4135	4135	4135	0
119	20230901	183000	3939239225	4135	4135	4135	4135	0
120	20230901	182900	3939239225	4135	4135	4135	4135	0
121	20230901	182800	3939239225	4135	4135	4135	4135	0
122	20230901	182700	3939239225	4135	4135	4135	4135	8468
123	20230901	182600	3939239225	4135	4135	4135	4135	0
124	20230901	182500	3939239225	4135	4135	4135	4135	0
125	20230901	182400	3939239225	4135	4135	4135	4135	0
126	20230901	182300	3939239225	4135	4135	4135	4135	0
127	20230901	182200	3939239225	4135	4135	4135	4135	0
128	20230901	182100	3939239225	4135	4135	4135	4135	0
129	20230901	182000	3939239225	4135	4135	4135	4135	0
130	20230901	181900	3939239225	4135	4135	4135	4135	0
131	20230901	181800	3939239225	4135	4135	4135	4135	0
132	20230901	181700	3939239225	4135	4135	4135	4135	0
133	20230901	181600	3939239225	4135	4135	4135	4135	0
134	20230901	181500	3939239225	4135	4135	4135	4135	0
135	20230901	181400	3939239225	4135	4135	4135	4135	0
136	20230901	181300	3939239225	4135	4135	4135	4135	0
137	20230901	181200	3939239225	4135	4135	4135	4135	0
138	20230901	181100	3939239225	4135	4135	4135	4135	0
139	20230901	181000	3939239225	4135	4135	4135	4135	0
140	20230901	180900	3939239225	4135	4135	4135	4135	0
141	20230901	180800	3939239225	4135	4135	4135	4135	0
142	20230901	180700	3939239225	4135	4135	4135	4135	0
143	20230901	180600	3939239225	4135	4135	4135	4135	0
144	20230901	180500	3939239225	4135	4135	4135	4135	0
145	20230901	180400	3939239225	4135	4135	4135	4135	0
146	20230901	180300	3939239225	4135	4135	4135	4135	0
147	20230901	180200	3939239225	4135	4135	4135	4135	0
148	20230901	180100	3939239225	4135	4135	4135	4135	0
149	20230901	180000	3939239225	4135	4135	4135	4135	0
150	20230901	175900	3939239225	4135	4135	4135	4135	0
151	20230901	175800	3939239225	4135	4135	4135	4135	0
152	20230901	175700	3939239225	4135	4135	4135	4135	8468
153	20230901	175600	3939239225	4135	4135	4135	4135	0
154	20230901	175500	3939239225	4135	4135	4135	4135	0
155	20230901	175400	3939239225	4135	4135	4135	4135	0
156	20230901	175300	3939239225	4135	4135	4135	4135	0
157	20230901	175200	3939239225	4135	4135	4135	4135	0
158	20230901	175100	3939239225	4135	4135	4135	4135	0
159	20230901	175000	3939239225	4135	4135	4135	4135	0
160	20230901	174900	3939239225	4135	4135	4135	4135	0
161	20230901	174800	3939239225	4135	4135	4135	4135	0
162	20230901	174700	3939239225	4135	4135	4135	4135	0
163	20230901	174600	3939239225	4135	4135	4135	4135	0
164	20230901	174500	3939239225	4135	4135	4135	4135	0
165	20230901	174400	3939239225	4135	4135	4135	4135	0
166	20230901	174300	3939239225	4135	4135	4135	4135	0
167	20230901	174200	3939239225	4135	4135	4135	4135	0
168	20230901	174100	3939239225	4135	4135	4135	4135	0
169	20230901	174000	3939239225	4135	4135	4135	4135	0
170	20230901	173900	3939239225	4135	4135	4135	4135	0
171	20230901	173800	3939239225	4135	4135	4135	4135	0
172	20230901	173700	3939239225	4135	4135	4135	4135	0
173	20230901	173600	3939239225	4135	4135	4135	4135	0
174	20230901	173500	3939239225	4135	4135	4135	4135	0
175	20230901	173400	3939239225	4135	4135	4135	4135	0
176	20230901	173300	3939239225	4135	4135	4135	4135	0
177	20230901	173200	3939239225	4135	4135	4135	4135	0
178	20230901	173100	3939239225	4135	4135	4135	4135	0
179	20230901	173000	3939239225	4135	4135	4135	4135	0
180	20230901	172900	3939239225	4135	4135	4135	4135	0
181	20230901	172800	3939239225	4135	4135	4135	4135	0
182	20230901	172700	3939239225	4135	4135	4135	4135	8468
183	20230901	172600	3939239225	4135	4135	4135	4135	0
184	20230901	172500	3939239225	4135	4135	4135	4135	0
185	20230901	172400	3939239225	4135	4135	4135	4135	0
186	20230901	172300	3939239225	4135	4135	4135	4135	0
187	20230901	172200	3939239225	4135	4135	4135	4135	0
188	20230901	172100	3939239225	4135	4135	4135	4135	0
189	20230901	172000	3939239225	4135	4135	4135	4135	0
190	20230901	171900	3939239225	4135	4135	4135	4135	0
191	20230901	171800	3939239225	4135	4135	4135	4135	0
192	20230901	171700	3939239225	4135	4135	4135	4135	0
193	20230901	171600	3939239225	4135	4135	4135	4135	0
194	20230901	171500	3939239225	4135	4135	4135	4135	0
195	20230901	171400	3939239225	4135	4135	4135	4135	0
196	20230901	171300	3939239225	4135	4135	4135	4135	0
197	20230901	171200	3939239225	4135	4135	4135	4135	0
198	20230901	171100	3939239225	4135	4135	4135	4135	0
199	20230901	171000	3939239225	4135	4135	4135	4135	0
200	20230901	170900	3939239225	4135	4135	4135	4135	0
201	20230901	170800	3939239225	4135	4135	4135	4135	0
202	20230901	170700	3939239225	4135	4135	4135	4135	0
203	20230901	170600	3939239225	4135	4135	4135	4135	0
204	20230901	170500	3939239225	4135	4135	4135	4135	0
205	20230901	170400	3939239225	4135	4135	4135	4135	0
206	20230901	170300	3939239225	4135	4135	4135	4135	0
207	20230901	170200	3939239225	4135	4135	4135	4135	0
208	20230901	170100	3939239225	4135	4135	4135	4135	0
209	20230901	170000	3939239225	4135	4135	4135	4135	0
210	20230901	165900	3939239225	4135	4135	4135	4135	0
211	20230901	165800	3939239225	4135	4135	4135	4135	0
212	20230901	165700	3939239225	4135	4135	4135	4135	8468
213	20230901	165600	3939239225	4135	4135	4135	4135	0
214	20230901	165500	3939239225	4135	4135	4135	4135	0
215	20230901	165400	3939239225	4135	4135	4135	4135	0
216	20230901	165300	3939239225	4135	4135	4135	4135	0
217	20230901	165200	3939239225	4135	4135	4135	4135	0
218	20230901	165100	3939239225	4135	4135	4135	4135	0
219	20230901	165000	3939239225	4135	4135	4135	4135	0
220	20230901	164900	3939239225	4135	4135	4135	4135	0
221	20230901	164800	3939239225	4135	4135	4135	4135	0
222	20230901	164700	3939239225	4135	4135	4135	4135	0
223	20230901	164600	3939239225	4135	4135	4135	4135	0
224	20230901	164500	3939239225	4135	4135	4135	4135	0
225	20230901	164400	3939239225	4135	4135	4135	4135	0
226	20230901	164300	3939239225	4135	4135	4135	4135	0
227	20230901	164200	3939239225	4135	4135	4135	4135	0
228	20230901	164100	3939239225	4135	4135	4135	4135	0
229	20230901	164000	3939239225	4135	4135	4135	4135	0
230	20230901	163900	3939239225	4135	4135	4135	4135	0
231	20230901	163800	3939239225	4135	4135	4135	4135	0
232	20230901	163700	3939239225	4135	4135	4135	4135	0
233	20230901	163600	3939239225	4135	4135	4135	4135	0
234	20230901	163500	3939239225	4135	4135	4135	4135	0
235	20230901	163400	3939239225	4135	4135	4135	4135	0
236	20230901	163300	3939239225	4135	4135	4135	4135	0
237	20230901	163200	3939239225	4135	4135	4135	4135	0
238	20230901	163100	3939239225	4135	4135	4135	4135	0
239	20230901	163000	3939239225	4135	4135	4135	4135	0
240	20230901	162900	3939239225	4135	4135	4135	4135	0
241	20230901	162800	3939239225	4135	4135	4135	4135	0
242	20230901	162700	3939239225	4135	4135	4135	4135	8468
243	20230901	162600	3939239225	4135	4135	4135	4135	0
244	20230901	162500	3939239225	4135	4135	4135	4135	0
245	20230901	162400	3939239225	4135	4135	4135	4135	0
246	20230901	162300	3939239225	4135	4135	4135	4135	0
247	20230901	162200	3939239225	4135	4135	4135	4135	0
248	20230901	162100	3939239225	4135	4135	4135	4135	0
249	20230901	162000	3939239225	4135	4135	4135	4135	0
250	20230901	161900	3939239225	4135	4135	4135	4135	0
251	20230901	161800	3939239225	4135	4135	4135	4135	0
252	20230901	161700	3939239225	4135	4135	4135	4135	0
253	20230901	161600	3939239225	4135	4135	4135	4135	0
254	20230901	161500	3939239225	4135	4135	4135	4135	0
255	20230901	161400	3939239225	4135	4135	4135	4135	0
256	20230901	161300	3939239225	4135	4135	4135	4135	0
257	20230901	161200	3939239225	4135	4135	4135	4135	0
258	20230901	161100	3939239225	4135	4135	4135	4135	0
259	20230901	161000	3939239225	4135	4135	4135	4135	0
260	20230901	160900	3939239225	4135	4135	4135	4135	0
261	20230901	160800	3939239225	4135	4135	4135	4135	0
262	20230901	160700	3939239225	4135	4135	4135	4135	0
263	20230901	160600	3939239225	4135	4135	4135	4135	0
264	20230901	160500	3939239225	4135	4135	4135	4135	0
265	20230901	160400	3939239225	4135	4135	4135	4135	0
266	20230901	160300	3939239225	4135	4135	4135	4135	0
267	20230901	160200	3939239225	4135	4135	4135	4135	0
268	20230901	160100	3939239225	4135	4135	4135	4135	0
269	20230901	160000	3939239225	4135	4135	4135	4135	0
270	20230901	155900	3939239225	4135	4135	4135	4135	0
271	20230901	155800	3939239225	4135	4135	4135	4135	0
272	20230901	155700	3939239225	4135	4135	4135	4135	8468
273	20230901	155600	3939239225	4135	4135	4135	4135	0
274	20230901	155500	3939239225	4135	4135	4135	4135	0
275	20230901	155400	3939239225	4135	4135	4135	4135	0
276	20230901	155300	3939239225	4135	4135	4135	4135	0
277	20230901	155200	3939239225	4135	4135	4135	4135	0
278	20230901	155100	3939239225	4135	4135	4135	4135	0
279	20230901	155000	3939239225	4135	4135	4135	4135	0
280	20230901	154900	3939239225	4135	4135	4135	4135	0
281	20230901	154800	3939239225	4135	4135	4135	4135	0
282	20230901	154700	3939239225	4135	4135	4135	4135	0
283	20230901	154600	3939239225	4135	4135	4135	4135	0
284	20230901	154500	3939239225	4135	4135	4135	4135	0
285	20230901	154400	3939239225	4135	4135	4135	4135	0
286	20230901	154300	3939239225	4135	4135	4135	4135	0
287	20230901	154200	3939239225	4135	4135	4135	4135	0
288	20230901	154100	3939239225	4135	4135	4135	4135	0
289	20230901	154000	3939239225	4135	4135	4135	4135	0
290	20230901	153900	3939239225	4135	4135	4135	4135	0
291	20230901	153800	3939239225	4135	4135	4135	4135	0
292	20230901	153700	3939239225	4135	4135	4135	4135	0
293	20230901	153600	3939239225	4135	4135	4135	4135	0
294	20230901	153500	3939239225	4135	4135	4135	4135	0
295	20230901	153400	3939239225	4135	4135	4135	4135	0
296	20230901	153300	3939239225	4135	4135	4135	4135	0
297	20230901	153200	3939239225	4135	4135	4135	4135	0
298	20230901	153100	3939239225	4135	4135	4135	4135	0
299	20230901	153000	3939239225	4135	4135	4135	4135	8468
300	20230901	152900	3904224045	4135	4135	4135	4135	0
301	20230901	152800	3904224045	4135	4135	4135	4135	0
302	20230901	152700	3904224045	4135	4135	4135	4135	0
303	20230901	152600	3904224045	4135	4135	4135	4135	0
304	20230901	152500	3904224045	4135	4135	4135	4135	0
305	20230901	152400	3904224045	4135	4135	4135	4135	0
306	20230901	152300	3904224045	4135	4135	4135	4135	0
307	20230901	152200	3904224045	4135	4135	4135	4135	0
308	20230901	152100	3904224045	4135	4135	4135	4135	0
309	20230901	152000	3904224045	4135	4135	4135	4135	0
310	20230901	151900	3904224045	4135	4165	4175	4135	971
311	20230901	151800	3900192590	4180	4130	4180	4130	3183
312	20230901	151700	3886961960	4130	4135	4135	4130	482
313	20230901	151600	3884970290	4130	4120	4130	4120	2797
314	20230901	151500	3873439870	4120	4135	4135	4120	9302
315	20230901	151400	3835046215	4135	4140	4140	4130	2477
316	20230901	151300	3824804415	4135	4135	4145	4135	956
317	20230901	151200	3820848230	4135	4145	4145	4135	1859
318	20230901	151100	3813151335	4145	4155	4155	4145	1477
319	20230901	151000	3807027990	4155	4155	4155	4145	2527
320	20230901	150900	3796539705	4155	4155	4155	4150	1257
321	20230901	150800	3791317370	4155	4155	4155	4150	1316
322	20230901	150700	3785853720	4155	4155	4155	4155	280
323	20230901	150600	3784690320	4155	4155	4155	4150	52
324	20230901	150500	3784474510	4150	4160	4160	4150	930
325	20230901	150400	3780610770	4160	4155	4160	4155	995
326	20230901	150300	3776474430	4160	4160	4160	4155	183
327	20230901	150200	3775713180	4160	4165	4165	4160	97
328	20230901	150100	3775309285	4170	4170	4170	4170	398
329	20230901	150000	3773649625	4170	4170	4170	4170	129
330	20230901	145900	3773111695	4160	4145	4160	4145	2142
331	20230901	145800	3764212240	4145	4145	4150	4145	658
332	20230901	145700	3761481615	4145	4145	4145	4145	12
333	20230901	145600	3761431875	4150	4140	4150	4140	570
334	20230901	145500	3759069465	4140	4140	4140	4140	1179
335	20230901	145400	3754188405	4140	4140	4140	4140	527
336	20230901	145300	3752006625	4140	4140	4145	4140	1337
337	20230901	145200	3746469840	4140	4140	4140	4140	128
338	20230901	145100	3745939920	4140	4145	4145	4140	396
339	20230901	145000	3744300465	4140	4145	4145	4140	958
340	20230901	144900	3740331330	4145	4145	4145	4145	481
341	20230901	144800	3738337585	4145	4145	4145	4140	75
342	20230901	144700	3738026810	4145	4145	4145	4135	1299
343	20230901	144600	3732652485	4145	4140	4145	4135	3130
344	20230901	144500	3719694875	4145	4145	4150	4145	190
345	20230901	144400	3718906965	4150	4150	4150	4145	1182
346	20230901	144300	3714004595	4145	4150	4150	4145	132
347	20230901	144200	3713457295	4150	4150	4150	4145	222
348	20230901	144100	3712536055	4145	4145	4150	4145	190
349	20230901	144000	3711748500	4140	4140	4140	4140	926
350	20230901	143900	3707914860	4145	4140	4145	4140	57
351	20230901	143800	3707678660	4145	4150	4150	4140	190
352	20230901	143700	3706891865	4140	4145	4145	4140	46
353	20230901	143600	3706701345	4140	4145	4145	4140	673
354	20230901	143500	3703913770	4140	4145	4150	4140	2678
355	20230901	143400	3692821955	4145	4155	4155	4145	176
356	20230901	143300	3692092415	4155	4150	4155	4150	63
357	20230901	143200	3691830875	4145	4160	4160	4145	201
358	20230901	143100	3690996965	4150	4155	4160	4150	528
359	20230901	143000	3688803155	4155	4155	4155	4155	145
360	20230901	142900	3688200680	4155	4155	4155	4155	312
361	20230901	142800	3686904320	4150	4145	4150	4145	439
362	20230901	142700	3685082655	4150	4150	4150	4145	668
363	20230901	142600	3682310745	4155	4150	4155	4150	59
364	20230901	142500	3682065605	4150	4145	4150	4145	891
365	20230901	142400	3678368225	4145	4145	4145	4145	3
366	20230901	142300	3678355790	4150	4150	4150	4150	889
367	20230901	142200	3674666440	4150	4160	4160	4150	767
368	20230901	142100	3671478880	4165	4160	4170	4160	105
369	20230901	142000	3671042005	4165	4170	4170	4165	2043
370	20230901	141900	3662532870	4175	4170	4175	4165	112
371	20230901	141800	3662066125	4170	4175	4175	4170	688
372	20230901	141700	3659197120	4175	4175	4175	4175	218
373	20230901	141600	3658286970	4175	4170	4175	4170	1427
374	20230901	141500	3652331370	4170	4170	4175	4165	694
375	20230901	141400	3649437880	4170	4175	4175	4170	197
376	20230901	141300	3648615925	4175	4165	4175	4165	1028
377	20230901	141200	3644327535	4170	4155	4170	4155	4616
378	20230901	141100	3625100010	4165	4165	4165	4165	0
379	20230901	141000	3625100010	4165	4165	4165	4160	725
380	20230901	140900	3622082885	4165	4160	4165	4160	2001
381	20230901	140800	3613749370	4155	4160	4165	4155	252
382	20230901	140700	3612701865	4155	4155	4155	4155	84
383	20230901	140600	3612352845	4160	4165	4165	4160	108
384	20230901	140500	3611903555	4160	4155	4160	4150	229
385	20230901	140400	3610951460	4160	4160	4160	4155	717
386	20230901	140300	3607968865	4160	4150	4160	4150	183
387	20230901	140200	3607208440	4155	4155	4155	4150	884
388	20230901	140100	3603538420	4155	4155	4155	4155	1
389	20230901	140000	3603534265	4150	4145	4150	4145	1391
390	20230901	135900	3597763015	4145	4145	4145	4145	10
391	20230901	135800	3597721565	4145	4145	4150	4145	1232
392	20230901	135700	3592614920	4150	4150	4150	4150	11
393	20230901	135600	3592569270	4150	4150	4150	4145	761
394	20230901	135500	3589412120	4150	4145	4150	4145	157
395	20230901	135400	3588761345	4150	4150	4150	4145	591
396	20230901	135300	3586309335	4150	4150	4155	4150	103
397	20230901	135200	3585881495	4155	4155	4155	4155	61
398	20230901	135100	3585628040	4145	4150	4150	4145	454
399	20230901	135000	3583745805	4145	4140	4145	4140	122
400	20230901	134900	3583240150	4140	4140	4140	4140	1336
401	20230901	134800	3577709110	4140	4145	4145	4140	421
402	20230901	134700	3575966120	4145	4145	4145	4145	0
403	20230901	134600	3575966120	4145	4140	4145	4140	3
404	20230901	134500	3575953695	4145	4155	4155	4145	77
405	20230901	134400	3575634520	4145	4145	4145	4145	592
406	20230901	134300	3573180680	4145	4160	4165	4145	1829
407	20230901	134200	3565592530	4150	4155	4155	4150	1022
408	20230901	134100	3561350685	4155	4155	4155	4155	180
409	20230901	134000	3560602785	4155	4150	4155	4150	408
410	20230901	133900	3558909575	4150	4150	4150	4150	77
411	20230901	133800	3558590025	4150	4145	4150	4140	104
412	20230901	133700	3558159180	4150	4150	4150	4150	325
413	20230901	133600	3556810430	4150	4150	4150	4150	303
414	20230901	133500	3555552980	4155	4155	4155	4155	10
415	20230901	133400	3555511430	4155	4150	4155	4150	192
416	20230901	133300	3554714625	4150	4140	4150	4135	777
417	20230901	133200	3551497955	4140	4135	4140	4135	345
418	20230901	133100	3550069975	4140	4145	4150	4140	739
419	20230901	133000	3547006095	4150	4150	4150	4150	11
420	20230901	132900	3546960445	4150	4135	4150	4135	1706
421	20230901	132800	3539905910	4130	4135	4135	4130	187
422	20230901	132700	3539132805	4135	4145	4155	4135	410
423	20230901	132600	3537434875	4160	4160	4160	4160	2
424	20230901	132500	3537426555	4160	4155	4160	4155	190
425	20230901	132400	3536636860	4150	4150	4150	4150	681
426	20230901	132300	3533810710	4150	4140	4150	4140	578
427	20230901	132200	3531414955	4145	4145	4145	4140	1917
428	20230901	132100	3523478535	4145	4145	4145	4145	20
429	20230901	132000	3523395635	4140	4150	4150	4140	432
430	20230901	131900	3521603645	4150	4130	4150	4130	3475
431	20230901	131800	3507221995	4125	4120	4125	4120	759
432	20230901	131700	3504091620	4120	4125	4130	4120	862
433	20230901	131600	3500537535	4130	4125	4130	4120	901
434	20230901	131500	3496824080	4125	4125	4125	4120	726
435	20230901	131400	3493829410	4130	4125	4130	4120	1580
436	20230901	131300	3487316955	4130	4130	4130	4130	1411
437	20230901	131200	3481489525	4125	4130	4130	4125	135
438	20230901	131100	3480932645	4130	4125	4130	4125	507
439	20230901	131000	3478841235	4130	4130	4130	4125	130
440	20230901	130900	3478304685	4130	4125	4130	4125	143
441	20230901	130800	3477714520	4130	4130	4130	4130	41
442	20230901	130700	3477545190	4130	4125	4130	4125	1205
443	20230901	130600	3472574505	4125	4130	4130	4125	1547
444	20230901	130500	3466190370	4130	4125	4130	4125	2279
445	20230901	130400	3456788815	4130	4130	4130	4125	2042
446	20230901	130300	3448361295	4130	4130	4130	4125	3897
447	20230901	130200	3432275855	4130	4130	4130	4125	250
448	20230901	130100	3431244235	4130	4135	4135	4130	5199
449	20230901	130000	3409758740	4135	4140	4140	4135	2658
450	20230901	125900	3398756465	4145	4140	4150	4140	107
451	20230901	125800	3398313415	4140	4140	4150	4140	359
452	20230901	125700	3396825300	4145	4140	4145	4140	803
453	20230901	125600	3393499455	4140	4150	4150	4140	1721
454	20230901	125500	3386364840	4150	4150	4155	4150	2344
455	20230901	125400	3376637225	4150	4155	4155	4150	269
456	20230901	125300	3375520570	4155	4155	4155	4150	328
457	20230901	125200	3374158010	4155	4155	4155	4155	263
458	20230901	125100	3373065245	4155	4160	4160	4155	211
459	20230901	125000	3372188115	4165	4155	4165	4155	2033
460	20230901	124900	3363738395	4155	4145	4155	4145	1331
461	20230901	124800	3358218510	4145	4145	4145	4145	419
462	20230901	124700	3356481755	4145	4145	4150	4145	2188
463	20230901	124600	3347411815	4150	4150	4150	4150	207
464	20230901	124500	3346552765	4150	4145	4150	4145	1004
465	20230901	124400	3342388550	4150	4155	4155	4145	1842
466	20230901	124300	3334743175	4165	4165	4165	4165	182
467	20230901	124200	3333985145	4165	4160	4165	4155	561
468	20230901	124100	3331650835	4165	4170	4170	4165	151
469	20230901	124000	3331021665	4170	4155	4170	4155	12
470	20230901	123900	3330971640	4170	4160	4170	4160	950
471	20230901	123800	3327012070	4160	4155	4160	4150	2661
472	20230901	123700	3315968525	4160	4155	4160	4155	662
473	20230901	123600	3313217615	4160	4160	4160	4160	230
474	20230901	123500	3312260815	4160	4150	4160	4150	251
475	20230901	123400	3311219155	4155	4155	4160	4155	1482
476	20230901	123300	3305061205	4155	4155	4155	4155	414
477	20230901	123200	3303341035	4155	4155	4155	4155	120
478	20230901	123100	3302842435	4155	4150	4155	4150	707
479	20230901	123000	3299906550	4150	4150	4155	4145	2404
480	20230901	122900	3289934295	4150	4155	4155	4150	1276
481	20230901	122800	3284637155	4155	4155	4155	4150	573
482	20230901	122700	3282257665	4150	4155	4155	4150	4249
483	20230901	122600	3264622165	4160	4160	4160	4150	1188
484	20230901	122500	3259686630	4165	4165	4165	4165	70
485	20230901	122400	3259395080	4165	4155	4165	4155	241
486	20230901	122300	3258393715	4155	4155	4160	4150	1553
487	20230901	122200	3251945940	4155	4155	4155	4150	4430
488	20230901	122100	3233549180	4155	4155	4155	4155	241
489	20230901	122000	3232547825	4160	4165	4165	4155	4386
490	20230901	121900	3214303550	4165	4170	4170	4165	70
491	20230901	121800	3214011850	4165	4165	4165	4165	0
492	20230901	121700	3214011850	4165	4170	4170	4165	131
493	20230901	121600	3213465610	4170	4175	4175	4170	1287
494	20230901	121500	3208098575	4180	4180	4180	4180	3
495	20230901	121400	3208086035	4180	4170	4180	4170	503
496	20230901	121300	3205988505	4170	4170	4170	4170	61
497	20230901	121200	3205734135	4170	4170	4175	4170	1116
498	20230901	121100	3201079915	4170	4180	4180	4170	3320
499	20230901	121000	3187227035	4180	4180	4185	4180	1707
500	20230901	120900	3180091200	4180	4180	4180	4180	25
501	20230901	120800	3179986700	4175	4180	4180	4175	37
502	20230901	120700	3179832095	4180	4180	4180	4180	398
503	20230901	120600	3178168455	4180	4180	4180	4175	105
504	20230901	120500	3177730055	4180	4175	4180	4175	1030
505	20230901	120400	3173429780	4175	4180	4180	4175	67
506	20230901	120300	3173149975	4175	4180	4180	4175	52
507	20230901	120200	3172932740	4180	4180	4180	4180	66
508	20230901	120100	3172656860	4180	4180	4180	4175	161
509	20230901	120000	3171983905	4175	4175	4180	4170	745
510	20230901	115900	3168875140	4180	4175	4180	4170	2145
511	20230901	115800	3159919925	4180	4170	4180	4170	647
512	20230901	115700	3157221510	4170	4180	4180	4170	3015
513	20230901	115600	3144634675	4180	4180	4185	4180	73
514	20230901	115500	3144329485	4185	4190	4190	4185	139
515	20230901	115400	3143747470	4190	4175	4190	4170	1153
516	20230901	115300	3138933865	4175	4165	4175	4165	583
517	20230901	115200	3136500860	4170	4170	4170	4170	307
518	20230901	115100	3135220670	4170	4175	4175	4170	446
519	20230901	115000	3133360815	4170	4160	4170	4160	3230
520	20230901	114900	3119906345	4160	4160	4165	4160	489
521	20230901	114800	3117871605	4165	4165	4165	4160	622
522	20230901	114700	3115281015	4165	4165	4165	4165	312
523	20230901	114600	3113981535	4165	4165	4165	4165	10
524	20230901	114500	3113939885	4165	4160	4165	4160	1485
525	20230901	114400	3107757370	4170	4170	4170	4160	2648
526	20230901	114300	3096729040	4170	4170	4170	4170	182
527	20230901	114200	3095970100	4170	4170	4175	4170	990
528	20230901	114100	3091840880	4170	4175	4175	4170	1042
529	20230901	114000	3087493440	4170	4175	4175	4170	3627
530	20230901	113900	3072361305	4175	4170	4185	4170	78
531	20230901	113800	3072035190	4170	4180	4180	4170	2648
532	20230901	113700	3060978040	4180	4185	4185	4180	2385
533	20230901	113600	3051008130	4190	4185	4190	4185	937
534	20230901	113500	3047086165	4190	4215	4215	4190	1098
535	20230901	113400	3042473270	4215	4190	4215	4185	3457
536	20230901	113300	3027968660	4185	4185	4190	4185	1311
537	20230901	113200	3022480925	4185	4190	4190	4185	37
538	20230901	113100	3022326070	4190	4185	4190	4185	205
539	20230901	113000	3021468140	4185	4185	4190	4185	537
540	20230901	112900	3019220545	4185	4185	4185	4180	599
541	20230901	112800	3016714510	4185	4185	4185	4180	950
542	20230901	112700	3012740480	4185	4190	4190	4185	362
543	20230901	112600	3011225135	4195	4200	4200	4185	2415
544	20230901	112500	3001107900	4180	4185	4195	4180	1670
545	20230901	112400	2994110640	4180	4190	4190	4180	1764
546	20230901	112300	2986734765	4185	4185	4185	4185	631
547	20230901	112200	2984094030	4185	4185	4190	4180	1270
548	20230901	112100	2978777750	4185	4180	4185	4180	646
549	20230901	112000	2976077365	4185	4185	4190	4180	2517
550	20230901	111900	2965547860	4190	4190	4190	4185	780
551	20230901	111800	2962283475	4185	4190	4190	4185	699
552	20230901	111700	2959356230	4190	4195	4195	4190	425
553	20230901	111600	2957575430	4200	4195	4200	4190	2201
554	20230901	111500	2948344495	4200	4195	4200	4195	1188
555	20230901	111400	2943360585	4200	4200	4200	4200	104
556	20230901	111300	2942923785	4195	4200	4200	4195	1512
557	20230901	111200	2936575700	4200	4195	4200	4195	982
558	20230901	111100	2932452800	4200	4205	4205	4200	1209
559	20230901	111000	2927374460	4205	4195	4205	4195	4380
560	20230901	110900	2908975480	4195	4200	4200	4195	3136
561	20230901	110800	2895811255	4200	4200	4200	4195	1364
562	20230901	110700	2890083075	4200	4205	4205	4200	2655
563	20230901	110600	2878931060	4205	4205	4210	4205	673
564	20230901	110500	2876101045	4205	4210	4215	4205	2159
565	20230901	110400	2867015455	4210	4205	4210	4205	1864
566	20230901	110300	2859173560	4205	4220	4225	4205	5027
567	20230901	110200	2837993240	4220	4225	4225	4220	673
568	20230901	110100	2835151545	4220	4235	4235	4220	10127
569	20230901	110000	2792327020	4235	4235	4235	4230	6018
570	20230901	105900	2766842140	4235	4240	4240	4235	4232
571	20230901	105800	2748915035	4245	4240	4245	4240	481
572	20230901	105700	2746874480	4240	4240	4245	4240	1403
573	20230901	105600	2740923040	4240	4240	4240	4240	145
574	20230901	105500	2740308240	4245	4245	4245	4235	3573
575	20230901	105400	2725159365	4245	4240	4245	4240	363
576	20230901	105300	2723619665	4240	4245	4245	4240	2261
577	20230901	105200	2714023220	4250	4255	4255	4250	654
578	20230901	105100	2711243370	4255	4265	4265	4255	304
579	20230901	105000	2709948570	4265	4260	4265	4255	981
580	20230901	104900	2705769540	4250	4270	4270	4250	149
581	20230901	104800	2705135345	4270	4280	4280	4270	239
582	20230901	104700	2704113625	4280	4255	4310	4255	2565
583	20230901	104600	2693166000	4255	4250	4255	4250	162
584	20230901	104500	2692477490	4250	4255	4255	4250	207
585	20230901	104400	2691597350	4255	4260	4260	4250	737
586	20230901	104300	2688462295	4260	4250	4260	4250	1338
587	20230901	104200	2682768455	4250	4255	4255	4250	898
588	20230901	104100	2678949915	4255	4260	4260	4255	1357
589	20230901	104000	2673175730	4255	4265	4265	4255	2394
590	20230901	103900	2662976455	4270	4270	4270	4265	78
591	20230901	103800	2662643770	4265	4265	4270	4265	1258
592	20230901	103700	2657276985	4265	4270	4270	4260	228
593	20230901	103600	2656304705	4260	4270	4270	4260	568
594	20230901	103500	2653883295	4280	4265	4280	4260	2774
595	20230901	103400	2642036380	4270	4265	4275	4260	696
596	20230901	103300	2639068045	4265	4255	4275	4255	2343
597	20230901	103200	2629088115	4255	4260	4260	4255	706
598	20230901	103100	2626081755	4260	4265	4265	4260	1037
599	20230901	103000	2621662385	4270	4270	4275	4265	460
600	20230901	102900	2619700090	4275	4280	4280	4270	1851
601	20230901	102800	2611793280	4270	4275	4280	4270	2712
602	20230901	102700	2600200455	4275	4280	4280	4275	910
603	20230901	102600	2596309450	4280	4285	4285	4275	2853
604	20230901	102500	2584099685	4285	4280	4285	4280	476
605	20230901	102400	2582061940	4280	4290	4290	4280	1142
606	20230901	102300	2577170945	4285	4290	4295	4285	528
607	20230901	102200	2574906990	4290	4295	4295	4290	905
608	20230901	102100	2571024275	4290	4290	4295	4290	264
609	20230901	102000	2569891710	4300	4305	4305	4300	172
610	20230901	101900	2569151770	4290	4300	4305	4290	513
611	20230901	101800	2566946680	4300	4310	4310	4300	53
612	20230901	101700	2566718595	4300	4275	4300	4275	597
613	20230901	101600	2564161495	4285	4290	4290	4280	4962
614	20230901	101500	2542906325	4295	4300	4305	4290	1863
615	20230901	101400	2534902780	4300	4350	4350	4300	17607
616	20230901	101300	2458556370	4350	4360	4365	4340	2534
617	20230901	101200	2447517290	4365	4355	4365	4355	1410
618	20230901	101100	2441367055	4350	4345	4355	4345	3697
619	20230901	101000	2425276225	4345	4355	4355	4345	3757
620	20230901	100900	2408931365	4355	4365	4385	4355	5607
621	20230901	100800	2384413130	4365	4310	4365	4310	19320
622	20230901	100700	2300593685	4310	4280	4310	4280	2074
623	20230901	100600	2291679805	4280	4285	4290	4275	1980
624	20230901	100500	2283201950	4285	4300	4300	4285	1936
625	20230901	100400	2274890570	4300	4260	4305	4260	794
626	20230901	100300	2271494125	4260	4260	4265	4245	2536
627	20230901	100200	2260701055	4260	4255	4270	4255	2417
628	20230901	100100	2250409595	4255	4255	4255	4250	874
629	20230901	100000	2246690780	4270	4290	4290	4260	3174
630	20230901	095900	2233121840	4295	4325	4330	4295	7214
631	20230901	095800	2202008095	4320	4305	4325	4300	2849
632	20230901	095700	2189732190	4305	4285	4310	4285	4668
633	20230901	095600	2169674840	4280	4260	4285	4260	2444
634	20230901	095500	2159234055	4260	4260	4260	4250	1324
635	20230901	095400	2153605745	4260	4235	4260	4230	2412
636	20230901	095300	2143379490	4230	4235	4240	4220	1193
637	20230901	095200	2138338940	4225	4240	4240	4225	456
638	20230901	095100	2136408845	4240	4230	4240	4220	861
639	20230901	095000	2132769325	4235	4240	4240	4225	908
640	20230901	094900	2128920850	4245	4245	4250	4240	340
641	20230901	094800	2127477535	4245	4230	4245	4225	2596
642	20230901	094700	2116488220	4230	4230	4255	4230	3439
643	20230901	094600	2101930395	4230	4220	4230	4220	2007
644	20230901	094500	2093455415	4220	4220	4225	4215	973
645	20230901	094400	2089350390	4220	4205	4220	4205	2099
646	20230901	094300	2080513225	4210	4200	4210	4190	6353
647	20230901	094200	2053860590	4190	4205	4205	4190	421
648	20230901	094100	2052092670	4210	4175	4230	4165	6406
649	20230901	094000	2025224390	4170	4195	4195	4165	4221
650	20230901	093900	2007586915	4200	4155	4200	4150	6562
651	20230901	093800	1980236710	4160	4200	4205	4155	8527
652	20230901	093700	1944534640	4200	4190	4200	4160	19618
653	20230901	093600	1862636655	4190	4240	4245	4190	20013
654	20230901	093500	1778285965	4240	4240	4245	4235	2180
655	20230901	093400	1769042720	4235	4225	4235	4225	1466
656	20230901	093300	1762841350	4225	4230	4230	4220	6621
657	20230901	093200	1734881935	4225	4235	4235	4215	9202
658	20230901	093100	1696001495	4245	4265	4270	4235	7087
659	20230901	093000	1665841855	4265	4295	4295	4255	7283
660	20230901	092900	1634751525	4300	4315	4315	4290	12963
661	20230901	092800	1578933250	4320	4330	4335	4315	10748
662	20230901	092700	1532450295	4325	4410	4410	4265	23596
663	20230901	092600	1429554115	4405	4445	4475	4385	72950
664	20230901	092500	1105545310	4445	4375	4450	4350	53201
665	20230901	092400	871343970	4380	4325	4385	4325	11484
666	20230901	092300	821279590	4310	4300	4330	4295	4614
667	20230901	092200	801375800	4310	4305	4310	4305	1266
668	20230901	092100	795922685	4310	4310	4315	4305	1743
669	20230901	092000	788407975	4310	4310	4315	4305	2259
670	20230901	091900	778669865	4310	4320	4320	4300	4744
671	20230901	091800	758220965	4320	4280	4320	4280	3329
672	20230901	091700	743884130	4280	4270	4290	4270	4786
673	20230901	091600	723392805	4280	4275	4280	4265	1763
674	20230901	091500	715857475	4275	4245	4275	4240	6726
675	20230901	091400	687240035	4245	4250	4260	4240	5584
676	20230901	091300	663532215	4250	4250	4260	4250	3344
677	20230901	091200	649317740	4250	4260	4260	4245	3571
678	20230901	091100	634143060	4260	4260	4275	4255	3976
679	20230901	091000	617193170	4260	4260	4270	4260	3454
680	20230901	090900	602469460	4255	4240	4270	4230	5039
681	20230901	090800	581062050	4235	4180	4235	4160	23410
682	20230901	090700	482723540	4185	4210	4220	4180	13599
683	20230901	090600	425576455	4205	4235	4235	4205	15586
684	20230901	090500	359901110	4235	4270	4270	4235	10006
685	20230901	090400	317391960	4270	4300	4300	4270	9122
686	20230901	090300	278268695	4300	4320	4320	4300	12225
687	20230901	090200	225578680	4325	4310	4330	4310	7626
688	20230901	090100	192653590	4310	4360	4360	4300	15513
689	20230901	090000	125555270	4350	4375	4385	4335	28717