KissMeData/036620/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190800	14605781565	4060	4060	4060	4060	53876
3	20230901	190700	14605781565	4060	4060	4060	4060	0
4	20230901	190600	14605781565	4060	4060	4060	4060	0
5	20230901	190500	14605781565	4060	4060	4060	4060	0
6	20230901	190400	14605781565	4060	4060	4060	4060	0
7	20230901	190300	14605781565	4060	4060	4060	4060	0
8	20230901	190200	14605781565	4060	4060	4060	4060	0
9	20230901	190100	14605781565	4060	4060	4060	4060	0
10	20230901	190000	14605781565	4060	4060	4060	4060	0
11	20230901	185900	14605781565	4060	4060	4060	4060	0
12	20230901	185800	14605781565	4060	4060	4060	4060	0
13	20230901	185700	14605781565	4060	4060	4060	4060	0
14	20230901	185600	14605781565	4060	4060	4060	4060	0
15	20230901	185500	14605781565	4060	4060	4060	4060	0
16	20230901	185400	14605781565	4060	4060	4060	4060	0
17	20230901	185300	14605781565	4060	4060	4060	4060	0
18	20230901	185200	14605781565	4060	4060	4060	4060	0
19	20230901	185100	14605781565	4060	4060	4060	4060	0
20	20230901	185000	14605781565	4060	4060	4060	4060	0
21	20230901	184900	14605781565	4060	4060	4060	4060	0
22	20230901	184800	14605781565	4060	4060	4060	4060	0
23	20230901	184700	14605781565	4060	4060	4060	4060	0
24	20230901	184600	14605781565	4060	4060	4060	4060	0
25	20230901	184500	14605781565	4060	4060	4060	4060	0
26	20230901	184400	14605781565	4060	4060	4060	4060	0
27	20230901	184300	14605781565	4060	4060	4060	4060	0
28	20230901	184200	14605781565	4060	4060	4060	4060	0
29	20230901	184100	14605781565	4060	4060	4060	4060	0
30	20230901	184000	14605781565	4060	4060	4060	4060	0
31	20230901	183900	14605781565	4060	4060	4060	4060	0
32	20230901	183800	14605781565	4060	4060	4060	4060	53876
33	20230901	183700	14605781565	4060	4060	4060	4060	0
34	20230901	183600	14605781565	4060	4060	4060	4060	0
35	20230901	183500	14605781565	4060	4060	4060	4060	0
36	20230901	183400	14605781565	4060	4060	4060	4060	0
37	20230901	183300	14605781565	4060	4060	4060	4060	0
38	20230901	183200	14605781565	4060	4060	4060	4060	0
39	20230901	183100	14605781565	4060	4060	4060	4060	0
40	20230901	183000	14605781565	4060	4060	4060	4060	0
41	20230901	182900	14605781565	4060	4060	4060	4060	0
42	20230901	182800	14605781565	4060	4060	4060	4060	0
43	20230901	182700	14605781565	4060	4060	4060	4060	0
44	20230901	182600	14605781565	4060	4060	4060	4060	0
45	20230901	182500	14605781565	4060	4060	4060	4060	0
46	20230901	182400	14605781565	4060	4060	4060	4060	0
47	20230901	182300	14605781565	4060	4060	4060	4060	0
48	20230901	182200	14605781565	4060	4060	4060	4060	0
49	20230901	182100	14605781565	4060	4060	4060	4060	0
50	20230901	182000	14605781565	4060	4060	4060	4060	0
51	20230901	181900	14605781565	4060	4060	4060	4060	0
52	20230901	181800	14605781565	4060	4060	4060	4060	0
53	20230901	181700	14605781565	4060	4060	4060	4060	0
54	20230901	181600	14605781565	4060	4060	4060	4060	0
55	20230901	181500	14605781565	4060	4060	4060	4060	0
56	20230901	181400	14605781565	4060	4060	4060	4060	0
57	20230901	181300	14605781565	4060	4060	4060	4060	0
58	20230901	181200	14605781565	4060	4060	4060	4060	0
59	20230901	181100	14605781565	4060	4060	4060	4060	0
60	20230901	181000	14605781565	4060	4060	4060	4060	0
61	20230901	180900	14605781565	4060	4060	4060	4060	0
62	20230901	180800	14605781565	4060	4060	4060	4060	53876
63	20230901	180700	14605781565	4060	4060	4060	4060	0
64	20230901	180600	14605781565	4060	4060	4060	4060	0
65	20230901	180500	14605781565	4060	4060	4060	4060	0
66	20230901	180400	14605781565	4060	4060	4060	4060	0
67	20230901	180300	14605781565	4060	4060	4060	4060	0
68	20230901	180200	14605781565	4060	4060	4060	4060	0
69	20230901	180100	14605781565	4060	4060	4060	4060	0
70	20230901	180000	14605781565	4060	4060	4060	4060	0
71	20230901	175900	14605781565	4060	4060	4060	4060	0
72	20230901	175800	14605781565	4060	4060	4060	4060	0
73	20230901	175700	14605781565	4060	4060	4060	4060	0
74	20230901	175600	14605781565	4060	4060	4060	4060	0
75	20230901	175500	14605781565	4060	4060	4060	4060	0
76	20230901	175400	14605781565	4060	4060	4060	4060	0
77	20230901	175300	14605781565	4060	4060	4060	4060	0
78	20230901	175200	14605781565	4060	4060	4060	4060	0
79	20230901	175100	14605781565	4060	4060	4060	4060	0
80	20230901	175000	14605781565	4060	4060	4060	4060	0
81	20230901	174900	14605781565	4060	4060	4060	4060	0
82	20230901	174800	14605781565	4060	4060	4060	4060	0
83	20230901	174700	14605781565	4060	4060	4060	4060	0
84	20230901	174600	14605781565	4060	4060	4060	4060	0
85	20230901	174500	14605781565	4060	4060	4060	4060	0
86	20230901	174400	14605781565	4060	4060	4060	4060	0
87	20230901	174300	14605781565	4060	4060	4060	4060	0
88	20230901	174200	14605781565	4060	4060	4060	4060	0
89	20230901	174100	14605781565	4060	4060	4060	4060	0
90	20230901	174000	14605781565	4060	4060	4060	4060	0
91	20230901	173900	14605781565	4060	4060	4060	4060	0
92	20230901	173800	14605781565	4060	4060	4060	4060	53876
93	20230901	173700	14605781565	4060	4060	4060	4060	0
94	20230901	173600	14605781565	4060	4060	4060	4060	0
95	20230901	173500	14605781565	4060	4060	4060	4060	0
96	20230901	173400	14605781565	4060	4060	4060	4060	0
97	20230901	173300	14605781565	4060	4060	4060	4060	0
98	20230901	173200	14605781565	4060	4060	4060	4060	0
99	20230901	173100	14605781565	4060	4060	4060	4060	0
100	20230901	173000	14605781565	4060	4060	4060	4060	0
101	20230901	172900	14605781565	4060	4060	4060	4060	0
102	20230901	172800	14605781565	4060	4060	4060	4060	0
103	20230901	172700	14605781565	4060	4060	4060	4060	0
104	20230901	172600	14605781565	4060	4060	4060	4060	0
105	20230901	172500	14605781565	4060	4060	4060	4060	0
106	20230901	172400	14605781565	4060	4060	4060	4060	0
107	20230901	172300	14605781565	4060	4060	4060	4060	0
108	20230901	172200	14605781565	4060	4060	4060	4060	0
109	20230901	172100	14605781565	4060	4060	4060	4060	0
110	20230901	172000	14605781565	4060	4060	4060	4060	0
111	20230901	171900	14605781565	4060	4060	4060	4060	0
112	20230901	171800	14605781565	4060	4060	4060	4060	0
113	20230901	171700	14605781565	4060	4060	4060	4060	0
114	20230901	171600	14605781565	4060	4060	4060	4060	0
115	20230901	171500	14605781565	4060	4060	4060	4060	0
116	20230901	171400	14605781565	4060	4060	4060	4060	0
117	20230901	171300	14605781565	4060	4060	4060	4060	0
118	20230901	171200	14605781565	4060	4060	4060	4060	0
119	20230901	171100	14605781565	4060	4060	4060	4060	0
120	20230901	171000	14605781565	4060	4060	4060	4060	0
121	20230901	170900	14605781565	4060	4060	4060	4060	0
122	20230901	170800	14605781565	4060	4060	4060	4060	53876
123	20230901	170700	14605781565	4060	4060	4060	4060	0
124	20230901	170600	14605781565	4060	4060	4060	4060	0
125	20230901	170500	14605781565	4060	4060	4060	4060	0
126	20230901	170400	14605781565	4060	4060	4060	4060	0
127	20230901	170300	14605781565	4060	4060	4060	4060	0
128	20230901	170200	14605781565	4060	4060	4060	4060	0
129	20230901	170100	14605781565	4060	4060	4060	4060	0
130	20230901	170000	14605781565	4060	4060	4060	4060	0
131	20230901	165900	14605781565	4060	4060	4060	4060	0
132	20230901	165800	14605781565	4060	4060	4060	4060	0
133	20230901	165700	14605781565	4060	4060	4060	4060	0
134	20230901	165600	14605781565	4060	4060	4060	4060	0
135	20230901	165500	14605781565	4060	4060	4060	4060	0
136	20230901	165400	14605781565	4060	4060	4060	4060	0
137	20230901	165300	14605781565	4060	4060	4060	4060	0
138	20230901	165200	14605781565	4060	4060	4060	4060	0
139	20230901	165100	14605781565	4060	4060	4060	4060	0
140	20230901	165000	14605781565	4060	4060	4060	4060	0
141	20230901	164900	14605781565	4060	4060	4060	4060	0
142	20230901	164800	14605781565	4060	4060	4060	4060	0
143	20230901	164700	14605781565	4060	4060	4060	4060	0
144	20230901	164600	14605781565	4060	4060	4060	4060	0
145	20230901	164500	14605781565	4060	4060	4060	4060	0
146	20230901	164400	14605781565	4060	4060	4060	4060	0
147	20230901	164300	14605781565	4060	4060	4060	4060	0
148	20230901	164200	14605781565	4060	4060	4060	4060	0
149	20230901	164100	14605781565	4060	4060	4060	4060	0
150	20230901	164000	14605781565	4060	4060	4060	4060	0
151	20230901	163900	14605781565	4060	4060	4060	4060	0
152	20230901	163800	14605781565	4060	4060	4060	4060	53876
153	20230901	163700	14605781565	4060	4060	4060	4060	0
154	20230901	163600	14605781565	4060	4060	4060	4060	0
155	20230901	163500	14605781565	4060	4060	4060	4060	0
156	20230901	163400	14605781565	4060	4060	4060	4060	0
157	20230901	163300	14605781565	4060	4060	4060	4060	0
158	20230901	163200	14605781565	4060	4060	4060	4060	0
159	20230901	163100	14605781565	4060	4060	4060	4060	0
160	20230901	163000	14605781565	4060	4060	4060	4060	0
161	20230901	162900	14605781565	4060	4060	4060	4060	0
162	20230901	162800	14605781565	4060	4060	4060	4060	0
163	20230901	162700	14605781565	4060	4060	4060	4060	0
164	20230901	162600	14605781565	4060	4060	4060	4060	0
165	20230901	162500	14605781565	4060	4060	4060	4060	0
166	20230901	162400	14605781565	4060	4060	4060	4060	0
167	20230901	162300	14605781565	4060	4060	4060	4060	0
168	20230901	162200	14605781565	4060	4060	4060	4060	0
169	20230901	162100	14605781565	4060	4060	4060	4060	0
170	20230901	162000	14605781565	4060	4060	4060	4060	0
171	20230901	161900	14605781565	4060	4060	4060	4060	0
172	20230901	161800	14605781565	4060	4060	4060	4060	0
173	20230901	161700	14605781565	4060	4060	4060	4060	0
174	20230901	161600	14605781565	4060	4060	4060	4060	0
175	20230901	161500	14605781565	4060	4060	4060	4060	0
176	20230901	161400	14605781565	4060	4060	4060	4060	0
177	20230901	161300	14605781565	4060	4060	4060	4060	0
178	20230901	161200	14605781565	4060	4060	4060	4060	0
179	20230901	161100	14605781565	4060	4060	4060	4060	0
180	20230901	161000	14605781565	4060	4060	4060	4060	0
181	20230901	160900	14605781565	4060	4060	4060	4060	0
182	20230901	160800	14605781565	4060	4060	4060	4060	53876
183	20230901	160700	14605781565	4060	4060	4060	4060	0
184	20230901	160600	14605781565	4060	4060	4060	4060	0
185	20230901	160500	14605781565	4060	4060	4060	4060	0
186	20230901	160400	14605781565	4060	4060	4060	4060	0
187	20230901	160300	14605781565	4060	4060	4060	4060	0
188	20230901	160200	14605781565	4060	4060	4060	4060	0
189	20230901	160100	14605781565	4060	4060	4060	4060	0
190	20230901	160000	14605781565	4060	4060	4060	4060	0
191	20230901	155900	14605781565	4060	4060	4060	4060	0
192	20230901	155800	14605781565	4060	4060	4060	4060	0
193	20230901	155700	14605781565	4060	4060	4060	4060	0
194	20230901	155600	14605781565	4060	4060	4060	4060	0
195	20230901	155500	14605781565	4060	4060	4060	4060	0
196	20230901	155400	14605781565	4060	4060	4060	4060	0
197	20230901	155300	14605781565	4060	4060	4060	4060	0
198	20230901	155200	14605781565	4060	4060	4060	4060	0
199	20230901	155100	14605781565	4060	4060	4060	4060	0
200	20230901	155000	14605781565	4060	4060	4060	4060	0
201	20230901	154900	14605781565	4060	4060	4060	4060	0
202	20230901	154800	14605781565	4060	4060	4060	4060	0
203	20230901	154700	14605781565	4060	4060	4060	4060	0
204	20230901	154600	14605781565	4060	4060	4060	4060	0
205	20230901	154500	14605781565	4060	4060	4060	4060	0
206	20230901	154400	14605781565	4060	4060	4060	4060	0
207	20230901	154300	14605781565	4060	4060	4060	4060	0
208	20230901	154200	14605781565	4060	4060	4060	4060	0
209	20230901	154100	14605781565	4060	4060	4060	4060	0
210	20230901	154000	14605781565	4060	4060	4060	4060	0
211	20230901	153900	14605781565	4060	4060	4060	4060	0
212	20230901	153800	14605781565	4060	4060	4060	4060	53876
213	20230901	153700	14605781565	4060	4060	4060	4060	0
214	20230901	153600	14605781565	4060	4060	4060	4060	0
215	20230901	153500	14605781565	4060	4060	4060	4060	0
216	20230901	153400	14605781565	4060	4060	4060	4060	0
217	20230901	153300	14605781565	4060	4060	4060	4060	0
218	20230901	153200	14605781565	4060	4060	4060	4060	0
219	20230901	153100	14605781565	4060	4060	4060	4060	0
220	20230901	153000	14605781565	4060	4060	4060	4060	53876
221	20230901	152900	14387045005	4085	4085	4085	4085	0
222	20230901	152800	14387045005	4085	4085	4085	4085	0
223	20230901	152700	14387045005	4085	4085	4085	4085	0
224	20230901	152600	14387045005	4085	4085	4085	4085	0
225	20230901	152500	14387045005	4085	4085	4085	4085	0
226	20230901	152400	14387045005	4085	4085	4085	4085	0
227	20230901	152300	14387045005	4085	4085	4085	4085	0
228	20230901	152200	14387045005	4085	4085	4085	4085	0
229	20230901	152100	14387045005	4085	4085	4085	4085	0
230	20230901	152000	14387045005	4085	4085	4085	4085	0
231	20230901	151900	14387045005	4085	4080	4085	4075	6259
232	20230901	151800	14361514800	4075	4080	4080	4070	15020
233	20230901	151700	14300360105	4075	4075	4080	4075	5269
234	20230901	151600	14278882980	4080	4070	4080	4070	1924
235	20230901	151500	14271038555	4075	4100	4105	4070	27978
236	20230901	151400	14156781260	4100	4095	4110	4095	3556
237	20230901	151300	14142189265	4100	4115	4120	4100	16231
238	20230901	151200	14075569265	4115	4115	4120	4110	4333
239	20230901	151100	14057739670	4110	4115	4115	4105	7025
240	20230901	151000	14028850855	4115	4115	4115	4105	5837
241	20230901	150900	14004833865	4120	4105	4120	4100	12696
242	20230901	150800	13952651165	4110	4115	4115	4110	5729
243	20230901	150700	13929100105	4115	4100	4115	4100	3566
244	20230901	150600	13914438080	4110	4110	4115	4105	2492
245	20230901	150500	13904201665	4115	4115	4115	4100	3580
246	20230901	150400	13889491295	4115	4100	4115	4100	4261
247	20230901	150300	13871994775	4100	4110	4115	4100	4002
248	20230901	150200	13855555950	4095	4100	4100	4095	5092
249	20230901	150100	13834684685	4100	4095	4115	4095	3654
250	20230901	150000	13819681095	4100	4100	4110	4090	4475
251	20230901	145900	13801341475	4100	4100	4100	4095	3097
252	20230901	145800	13788645915	4100	4105	4110	4095	1306
253	20230901	145700	13783291480	4105	4105	4110	4100	3999
254	20230901	145600	13766874990	4105	4110	4110	4090	7456
255	20230901	145500	13736319685	4115	4120	4120	4115	3303
256	20230901	145400	13722713495	4125	4110	4125	4110	3225
257	20230901	145300	13709432520	4115	4110	4115	4100	10283
258	20230901	145200	13667198655	4115	4125	4125	4110	8231
259	20230901	145100	13633323955	4125	4115	4125	4115	5250
260	20230901	145000	13611702340	4120	4105	4125	4105	10389
261	20230901	144900	13568948835	4110	4110	4115	4105	1998
262	20230901	144800	13560732440	4110	4110	4120	4110	3334
263	20230901	144700	13547016545	4110	4115	4120	4105	16547
264	20230901	144600	13478896585	4115	4115	4120	4115	3076
265	20230901	144500	13466235210	4115	4110	4115	4105	4297
266	20230901	144400	13448556260	4115	4105	4115	4100	5126
267	20230901	144300	13427510460	4110	4110	4110	4100	8848
268	20230901	144200	13391196940	4110	4110	4120	4100	8472
269	20230901	144100	13356358390	4110	4100	4120	4090	5255
270	20230901	144000	13334801395	4100	4105	4105	4095	5679
271	20230901	143900	13311517055	4105	4095	4105	4090	7613
272	20230901	143800	13280295505	4095	4085	4105	4080	17768
273	20230901	143700	13207549000	4080	4080	4085	4075	5204
274	20230901	143600	13186315585	4080	4075	4085	4075	2445
275	20230901	143500	13176341060	4075	4070	4075	4070	6598
276	20230901	143400	13149469270	4070	4075	4085	4070	4686
277	20230901	143300	13130363390	4070	4080	4080	4070	3823
278	20230901	143200	13114793180	4080	4080	4080	4075	3356
279	20230901	143100	13101115440	4080	4075	4080	4075	2714
280	20230901	143000	13090050855	4075	4070	4075	4070	3867
281	20230901	142900	13074311165	4070	4070	4070	4065	3249
282	20230901	142800	13061098900	4070	4070	4070	4065	2599
283	20230901	142700	13050532515	4070	4070	4070	4065	6875
284	20230901	142600	13022581425	4070	4065	4070	4065	2128
285	20230901	142500	13013930305	4070	4080	4080	4065	30222
286	20230901	142400	12890779285	4080	4080	4080	4075	634
287	20230901	142300	12888193205	4080	4070	4080	4070	4745
288	20230901	142200	12868865035	4070	4070	4075	4070	4297
289	20230901	142100	12851373660	4065	4075	4080	4065	13056
290	20230901	142000	12798204625	4080	4075	4080	4070	7586
291	20230901	141900	12767287720	4080	4075	4080	4070	3089
292	20230901	141800	12754705025	4075	4075	4075	4070	841
293	20230901	141700	12751280755	4075	4095	4095	4070	9350
294	20230901	141600	12713141410	4095	4085	4095	4080	3459
295	20230901	141500	12699006495	4085	4085	4085	4080	467
296	20230901	141400	12697099610	4085	4080	4085	4080	3418
297	20230901	141300	12683154070	4080	4085	4085	4080	7092
298	20230901	141200	12654212425	4085	4085	4085	4080	304
299	20230901	141100	12652971370	4085	4080	4085	4080	4389
300	20230901	141000	12635060330	4085	4080	4085	4080	2708
301	20230901	140900	12624005110	4080	4075	4080	4075	4105
302	20230901	140800	12607274315	4070	4070	4075	4070	7495
303	20230901	140700	12576742590	4075	4070	4075	4070	1580
304	20230901	140600	12570304855	4070	4075	4075	4065	4627
305	20230901	140500	12551473720	4065	4075	4075	4065	15481
306	20230901	140400	12488464725	4070	4060	4080	4050	42745
307	20230901	140300	12315243760	4060	4075	4080	4060	24091
308	20230901	140200	12217321025	4075	4075	4080	4070	5973
309	20230901	140100	12192982530	4075	4090	4090	4065	77550
310	20230901	140000	11876695680	4095	4090	4095	4090	2196
311	20230901	135900	11867711990	4100	4095	4100	4090	1728
312	20230901	135800	11860637845	4095	4085	4095	4085	5351
313	20230901	135700	11838762895	4090	4090	4095	4085	8305
314	20230901	135600	11804798305	4090	4100	4100	4090	6174
315	20230901	135500	11779513125	4095	4100	4100	4095	2736
316	20230901	135400	11768296240	4100	4120	4125	4095	46718
317	20230901	135300	11576377465	4120	4120	4120	4115	712
318	20230901	135200	11573444665	4120	4125	4125	4120	1128
319	20230901	135100	11568797140	4125	4120	4125	4120	1472
320	20230901	135000	11562731325	4125	4125	4130	4120	2632
321	20230901	134900	11551871530	4125	4125	4125	4120	2435
322	20230901	134800	11541827870	4120	4115	4120	4110	5274
323	20230901	134700	11520115025	4115	4115	4115	4110	1350
324	20230901	134600	11514560490	4115	4115	4120	4115	1782
325	20230901	134500	11507226580	4115	4115	4120	4110	4653
326	20230901	134400	11488083960	4115	4115	4115	4110	612
327	20230901	134300	11485566220	4110	4115	4115	4110	8375
328	20230901	134200	11451104160	4115	4120	4125	4115	6723
329	20230901	134100	11423405815	4120	4120	4125	4120	1791
330	20230901	134000	11416019315	4125	4120	4125	4120	469
331	20230901	133900	11414085330	4120	4115	4120	4110	2842
332	20230901	133800	11402392670	4115	4115	4115	4110	758
333	20230901	133700	11399274140	4115	4115	4115	4110	1536
334	20230901	133600	11392960130	4110	4110	4110	4105	2576
335	20230901	133500	11382379380	4110	4110	4110	4105	637
336	20230901	133400	11379763025	4110	4105	4115	4105	4155
337	20230901	133300	11362685360	4105	4105	4105	4100	2462
338	20230901	133200	11352580185	4110	4100	4110	4100	4559
339	20230901	133100	11333885195	4100	4105	4110	4100	6770
340	20230901	133000	11306096210	4105	4115	4115	4105	3629
341	20230901	132900	11291177750	4110	4110	4115	4105	1069
342	20230901	132800	11286785050	4110	4110	4115	4105	744
343	20230901	132700	11283727005	4110	4115	4115	4105	2302
344	20230901	132600	11274272805	4110	4110	4115	4105	2679
345	20230901	132500	11263262490	4110	4105	4115	4100	1919
346	20230901	132400	11255383300	4105	4100	4105	4095	5432
347	20230901	132300	11233109105	4100	4100	4110	4100	2877
348	20230901	132200	11221297570	4105	4105	4105	4100	813
349	20230901	132100	11217961395	4100	4100	4115	4095	9885
350	20230901	132000	11177414395	4100	4100	4100	4095	1591
351	20230901	131900	11170892215	4095	4105	4110	4095	5412
352	20230901	131800	11148685665	4105	4105	4105	4095	2585
353	20230901	131700	11138088220	4105	4095	4105	4095	3578
354	20230901	131600	11123413675	4095	4085	4095	4085	445
355	20230901	131500	11121592360	4085	4090	4100	4085	15164
356	20230901	131400	11059551785	4090	4090	4095	4090	3197
357	20230901	131300	11046475360	4090	4090	4095	4090	1672
358	20230901	131200	11039633660	4090	4095	4100	4090	7263
359	20230901	131100	11009921965	4100	4095	4100	4090	2194
360	20230901	131000	11000938075	4090	4095	4100	4090	6924
361	20230901	130900	10972605385	4100	4100	4105	4095	5071
362	20230901	130800	10951832910	4100	4095	4100	4090	1368
363	20230901	130700	10946229420	4095	4090	4095	4085	3523
364	20230901	130600	10931815560	4090	4105	4105	4085	24974
365	20230901	130500	10829613770	4105	4110	4110	4100	1854
366	20230901	130400	10822005950	4110	4100	4110	4100	2581
367	20230901	130300	10811418285	4100	4110	4110	4100	2103
368	20230901	130200	10802785965	4110	4095	4110	4095	9009
369	20230901	130100	10765828900	4095	4095	4095	4080	30636
370	20230901	130000	10640565065	4095	4105	4115	4095	40652
371	20230901	125900	10473786870	4105	4110	4115	4105	8035
372	20230901	125800	10440762520	4115	4120	4120	4110	8546
373	20230901	125700	10405602650	4120	4125	4125	4115	3682
374	20230901	125600	10390432450	4125	4120	4125	4115	3920
375	20230901	125500	10374290245	4120	4110	4125	4105	17294
376	20230901	125400	10303064465	4100	4120	4120	4100	15758
377	20230901	125300	10238360785	4125	4125	4125	4110	26416
378	20230901	125200	10129542560	4125	4130	4130	4125	2100
379	20230901	125100	10120880055	4130	4125	4130	4120	1784
380	20230901	125000	10113525945	4125	4120	4130	4120	879
381	20230901	124900	10109899615	4125	4125	4125	4120	568
382	20230901	124800	10107557255	4120	4125	4125	4120	9270
383	20230901	124700	10069323575	4130	4130	4130	4125	759
384	20230901	124600	10066189545	4125	4125	4130	4120	2054
385	20230901	124500	10057715860	4125	4125	4125	4120	4634
386	20230901	124400	10038603805	4125	4125	4130	4120	3716
387	20230901	124300	10023276265	4130	4120	4130	4120	4838
388	20230901	124200	10003333515	4125	4125	4125	4120	5757
389	20230901	124100	9979592125	4125	4120	4125	4120	2225
390	20230901	124000	9970414640	4120	4125	4125	4120	3633
391	20230901	123900	9955432665	4130	4130	4130	4125	1284
392	20230901	123800	9950135780	4130	4135	4135	4130	1282
393	20230901	123700	9944838480	4130	4130	4135	4125	8061
394	20230901	123600	9911568660	4130	4125	4135	4125	2917
395	20230901	123500	9899522890	4135	4130	4135	4125	2630
396	20230901	123400	9888657515	4130	4130	4130	4125	219
397	20230901	123300	9887753760	4130	4125	4130	4125	9658
398	20230901	123200	9847912350	4130	4135	4135	4130	1201
399	20230901	123100	9842952170	4135	4130	4135	4125	1281
400	20230901	123000	9837662120	4130	4135	4135	4125	550
401	20230901	122900	9835390750	4135	4135	4135	4130	6498
402	20230901	122800	9808531245	4140	4135	4140	4135	1219
403	20230901	122700	9803484675	4135	4140	4145	4130	3464
404	20230901	122600	9789159005	4140	4135	4140	4130	1216
405	20230901	122500	9784129975	4125	4135	4135	4125	363
406	20230901	122400	9782630250	4135	4130	4140	4125	3223
407	20230901	122300	9769318320	4130	4130	4135	4130	1734
408	20230901	122200	9762156260	4125	4130	4130	4125	397
409	20230901	122100	9760517365	4130	4130	4135	4125	4518
410	20230901	122000	9741858065	4130	4130	4135	4130	2783
411	20230901	121900	9730359075	4130	4130	4130	4130	612
412	20230901	121800	9727831515	4135	4135	4135	4125	5291
413	20230901	121700	9705981025	4135	4135	4135	4130	1367
414	20230901	121600	9700335080	4135	4145	4145	4135	2975
415	20230901	121500	9688027930	4145	4150	4150	4145	3044
416	20230901	121400	9675407780	4155	4160	4160	4155	7356
417	20230901	121300	9644823210	4160	4155	4160	4155	2988
418	20230901	121200	9632406070	4155	4145	4155	4145	4288
419	20230901	121100	9614617300	4150	4140	4150	4135	8944
420	20230901	121000	9577513810	4140	4140	4140	4135	1300
421	20230901	120900	9572132525	4140	4135	4140	4130	2216
422	20230901	120800	9562969765	4130	4140	4140	4130	327
423	20230901	120700	9561618175	4130	4135	4135	4130	2816
424	20230901	120600	9549974655	4135	4130	4135	4125	1785
425	20230901	120500	9542603600	4135	4135	4135	4130	2007
426	20230901	120400	9534310180	4135	4130	4135	4125	1949
427	20230901	120300	9526259580	4125	4125	4130	4120	4493
428	20230901	120200	9507726095	4130	4120	4130	4115	6281
429	20230901	120100	9481816675	4115	4115	4115	4110	3626
430	20230901	120000	9466896335	4115	4105	4115	4100	3172
431	20230901	115900	9453874540	4105	4100	4105	4100	1633
432	20230901	115800	9447176115	4105	4105	4120	4100	10204
433	20230901	115700	9405223935	4115	4120	4120	4105	13518
434	20230901	115600	9349608455	4125	4115	4125	4115	1808
435	20230901	115500	9342158810	4115	4115	4130	4115	1285
436	20230901	115400	9336868870	4115	4105	4130	4105	6832
437	20230901	115300	9308764375	4105	4105	4110	4100	1855
438	20230901	115200	9301152460	4105	4085	4105	4085	8273
439	20230901	115100	9267269550	4085	4080	4090	4070	14488
440	20230901	115000	9208158655	4080	4100	4100	4080	35934
441	20230901	114900	9061159680	4100	4115	4115	4100	9097
442	20230901	114800	9023811735	4110	4110	4120	4110	3285
443	20230901	114700	9010299950	4115	4135	4140	4115	6499
444	20230901	114600	8983472995	4135	4140	4150	4135	7562
445	20230901	114500	8952150415	4140	4145	4150	4135	18769
446	20230901	114400	8874393235	4145	4130	4145	4130	11850
447	20230901	114300	8825369710	4125	4110	4125	4105	12795
448	20230901	114200	8772674100	4110	4100	4115	4100	18261
449	20230901	114100	8697672390	4100	4100	4105	4095	15651
450	20230901	114000	8633503095	4100	4100	4115	4100	14195
451	20230901	113900	8575243755	4100	4110	4120	4095	44126
452	20230901	113800	8394047485	4110	4110	4120	4100	27359
453	20230901	113700	8281682590	4110	4130	4140	4100	61337
454	20230901	113600	8029139125	4140	4140	4145	4130	19002
455	20230901	113500	7950541885	4140	4150	4150	4130	24067
456	20230901	113400	7850873440	4150	4165	4175	4145	26921
457	20230901	113300	7738921440	4165	4165	4175	4150	21874
458	20230901	113200	7647923570	4155	4160	4180	4145	60548
459	20230901	113100	7395947940	4160	4140	4165	4135	29325
460	20230901	113000	7274157465	4140	4150	4160	4135	49547
461	20230901	112900	7068612700	4150	4175	4180	4140	47050
462	20230901	112800	6872767020	4165	4175	4185	4145	49515
463	20230901	112700	6666873915	4175	4175	4175	4155	19361
464	20230901	112600	6586213590	4175	4165	4225	4160	61407
465	20230901	112500	6329498750	4165	4170	4195	4160	32834
466	20230901	112400	6192444235	4170	4170	4170	4165	25717
467	20230901	112300	6085236585	4170	4180	4195	4165	22879
468	20230901	112200	5989619675	4185	4195	4195	4170	10995
469	20230901	112100	5943649735	4195	4215	4235	4150	102442
470	20230901	112000	5516998065	4230	4200	4235	4200	11446
471	20230901	111900	5468693540	4200	4215	4250	4195	19442
472	20230901	111800	5386658910	4215	4270	4270	4180	76452
473	20230901	111700	5065209150	4255	4225	4275	4210	29123
474	20230901	111600	4941786420	4225	4285	4290	4190	124549
475	20230901	111500	4417668095	4285	4275	4290	4260	9775
476	20230901	111400	4375880185	4275	4270	4280	4250	10185
477	20230901	111300	4332422405	4275	4240	4290	4240	28442
478	20230901	111200	4210869715	4240	4265	4280	4235	8288
479	20230901	111100	4175622275	4265	4235	4265	4220	7300
480	20230901	111000	4144664785	4235	4260	4270	4200	73952
481	20230901	110900	3832434990	4260	4280	4280	4250	5261
482	20230901	110800	3810023070	4280	4255	4280	4250	8586
483	20230901	110700	3773379655	4255	4255	4285	4240	14491
484	20230901	110600	3711573390	4265	4250	4270	4245	8595
485	20230901	110500	3675016500	4250	4250	4250	4250	1754
486	20230901	110400	3667562000	4255	4240	4260	4240	1778
487	20230901	110300	3660004360	4245	4250	4250	4240	2136
488	20230901	110200	3650940525	4245	4245	4255	4245	4631
489	20230901	110100	3631279670	4245	4250	4255	4245	2173
490	20230901	110000	3622040315	4250	4250	4250	4240	7062
491	20230901	105900	3592059220	4250	4250	4255	4245	5238
492	20230901	105800	3569798380	4250	4250	4255	4250	2198
493	20230901	105700	3560455985	4255	4265	4265	4250	5481
494	20230901	105600	3537119565	4265	4265	4270	4260	4027
495	20230901	105500	3519957830	4265	4265	4270	4260	3320
496	20230901	105400	3505800290	4265	4270	4270	4265	3225
497	20230901	105300	3492043845	4265	4260	4270	4260	3017
498	20230901	105200	3479173650	4265	4260	4265	4260	925
499	20230901	105100	3475231085	4260	4270	4270	4260	2657
500	20230901	105000	3463900710	4275	4285	4295	4265	2310
501	20230901	104900	3454036185	4290	4290	4300	4265	8426
502	20230901	104800	3418034815	4275	4265	4285	4260	4675
503	20230901	104700	3398075735	4265	4275	4275	4265	3367
504	20230901	104600	3383703370	4285	4300	4305	4275	5761
505	20230901	104500	3359000930	4300	4270	4305	4270	21553
506	20230901	104400	3266449370	4275	4325	4345	4265	20775
507	20230901	104300	3177092240	4315	4250	4350	4245	22818
508	20230901	104200	3079299620	4255	4260	4265	4250	33112
509	20230901	104100	2938484170	4260	4265	4265	4260	3389
510	20230901	104000	2924045160	4265	4255	4265	4255	1826
511	20230901	103900	2916265750	4260	4255	4260	4255	3472
512	20230901	103800	2901486065	4255	4275	4275	4250	36120
513	20230901	103700	2747475085	4275	4270	4275	4270	1692
514	20230901	103600	2740249825	4270	4275	4275	4270	1295
515	20230901	103500	2734717135	4270	4275	4275	4270	3554
516	20230901	103400	2719534375	4275	4275	4275	4265	19550
517	20230901	103300	2636059520	4275	4275	4280	4270	2346
518	20230901	103200	2626036390	4275	4280	4280	4270	11909
519	20230901	103100	2575115160	4280	4285	4290	4280	1381
520	20230901	103000	2569200980	4285	4290	4300	4280	2810
521	20230901	102900	2557157860	4285	4300	4300	4280	4272
522	20230901	102800	2538864025	4305	4270	4305	4270	1991
523	20230901	102700	2530331225	4270	4270	4290	4270	5799
524	20230901	102600	2505524780	4275	4265	4280	4260	4824
525	20230901	102500	2484926255	4265	4275	4275	4260	5340
526	20230901	102400	2462139165	4275	4275	4285	4275	4168
527	20230901	102300	2444319300	4275	4290	4290	4260	17894
528	20230901	102200	2367963635	4290	4295	4295	4265	30841
529	20230901	102100	2236034705	4290	4295	4300	4290	3031
530	20230901	102000	2223023155	4295	4300	4300	4290	10377
531	20230901	101900	2178483890	4300	4295	4300	4290	1747
532	20230901	101800	2170980035	4295	4290	4300	4290	3857
533	20230901	101700	2154423880	4290	4295	4295	4290	5658
534	20230901	101600	2130145915	4295	4305	4310	4290	35465
535	20230901	101500	1977755235	4310	4305	4310	4295	19840
536	20230901	101400	1892414980	4315	4320	4320	4300	61379
537	20230901	101300	1628098275	4330	4315	4330	4315	3444
538	20230901	101200	1613209710	4320	4300	4320	4300	2745
539	20230901	101100	1601378140	4305	4310	4310	4305	16594
540	20230901	101000	1529891925	4310	4325	4330	4310	28654
541	20230901	100900	1406122780	4325	4330	4335	4325	6877
542	20230901	100800	1376331040	4330	4325	4335	4325	1908
543	20230901	100700	1368071380	4325	4330	4330	4325	4881
544	20230901	100600	1346939840	4330	4335	4335	4325	1962
545	20230901	100500	1338444205	4335	4330	4335	4320	9166
546	20230901	100400	1298794590	4330	4330	4330	4325	2887
547	20230901	100300	1286298400	4325	4330	4330	4320	14112
548	20230901	100200	1225262115	4330	4330	4335	4330	1314
549	20230901	100100	1219569995	4330	4330	4330	4320	10410
550	20230901	100000	1174563175	4330	4330	4335	4325	1606
551	20230901	095900	1167613530	4325	4335	4335	4320	20547
552	20230901	095800	1078642100	4340	4340	4340	4335	4222
553	20230901	095700	1060319320	4340	4340	4340	4335	8685
554	20230901	095600	1022657310	4340	4340	4340	4335	1963
555	20230901	095500	1014138125	4340	4350	4350	4340	10225
556	20230901	095400	969744640	4345	4340	4345	4335	5330
557	20230901	095300	946592415	4340	4340	4345	4335	8602
558	20230901	095200	909262575	4340	4340	4345	4335	6123
559	20230901	095100	882688840	4340	4340	4345	4340	4753
560	20230901	095000	862054320	4345	4345	4370	4330	14634
561	20230901	094900	798555020	4345	4345	4345	4340	1242
562	20230901	094800	793160010	4345	4345	4360	4340	2402
563	20230901	094700	782720265	4345	4360	4360	4345	2076
564	20230901	094600	773693755	4365	4365	4365	4365	4
565	20230901	094500	773676295	4365	4380	4380	4365	363
566	20230901	094400	772087760	4375	4355	4380	4355	732
567	20230901	094300	768894950	4355	4345	4355	4345	2025
568	20230901	094200	760083860	4360	4365	4365	4340	11615
569	20230901	094100	709583020	4375	4380	4385	4370	876
570	20230901	094000	705747275	4380	4360	4380	4360	5067
571	20230901	093900	683629840	4365	4365	4365	4365	5205
572	20230901	093800	660910015	4365	4370	4370	4355	3146
573	20230901	093700	647193785	4370	4380	4380	4370	1546
574	20230901	093600	640432200	4375	4370	4375	4370	409
575	20230901	093500	638644825	4375	4360	4375	4360	487
576	20230901	093400	636517300	4365	4370	4370	4360	914
577	20230901	093300	632531435	4370	4365	4375	4365	2327
578	20230901	093200	622367320	4365	4370	4370	4360	229
579	20230901	093100	621367775	4360	4365	4365	4360	557
580	20230901	093000	618936495	4360	4360	4365	4355	2628
581	20230901	092900	607489390	4360	4355	4365	4355	570
582	20230901	092800	605002540	4350	4365	4365	4350	1536
583	20230901	092700	598312805	4355	4350	4355	4350	3837
584	20230901	092600	581621020	4350	4370	4370	4350	10111
585	20230901	092500	537528655	4375	4370	4375	4370	734
586	20230901	092400	534321065	4375	4355	4380	4355	3646
587	20230901	092300	518406830	4345	4370	4370	4345	13191
588	20230901	092200	460974185	4370	4385	4385	4370	4314
589	20230901	092100	442116945	4385	4375	4385	4375	1796
590	20230901	092000	434252390	4380	4380	4380	4375	1347
591	20230901	091900	428357690	4380	4380	4380	4375	1795
592	20230901	091800	420495615	4380	4390	4390	4380	819
593	20230901	091700	416906295	4380	4385	4385	4375	4412
594	20230901	091600	397577165	4380	4385	4385	4380	5037
595	20230901	091500	375512105	4385	4380	4390	4380	1617
596	20230901	091400	368424875	4380	4405	4415	4380	8996
597	20230901	091300	328862025	4410	4395	4410	4395	1055
598	20230901	091200	324215535	4390	4380	4395	4380	13964
599	20230901	091100	263024000	4380	4385	4385	4375	1358
600	20230901	091000	257077805	4385	4410	4410	4385	4664
601	20230901	090900	236590100	4410	4405	4415	4400	586
602	20230901	090800	234006170	4400	4405	4410	4400	709
603	20230901	090700	230884205	4400	4420	4425	4400	10458
604	20230901	090600	184771150	4420	4420	4420	4415	3494
605	20230901	090500	169328295	4410	4410	4415	4410	2365
606	20230901	090400	158890530	4415	4415	4420	4405	2259
607	20230901	090300	148926300	4400	4390	4410	4385	9327
608	20230901	090200	107910115	4385	4400	4400	4385	4262
609	20230901	090100	89197445	4405	4405	4410	4390	6752
610	20230901	090000	59528700	4405	4370	4405	4370	13599