KissMeData/391710/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	205100	4091364420	4085	4085	4085	4085	37489
3	20230904	205000	4091364420	4085	4085	4085	4085	0
4	20230904	204900	4091364420	4085	4085	4085	4085	0
5	20230904	204800	4091364420	4085	4085	4085	4085	0
6	20230904	204700	4091364420	4085	4085	4085	4085	0
7	20230904	204600	4091364420	4085	4085	4085	4085	0
8	20230904	204500	4091364420	4085	4085	4085	4085	0
9	20230904	204400	4091364420	4085	4085	4085	4085	0
10	20230904	204300	4091364420	4085	4085	4085	4085	0
11	20230904	204200	4091364420	4085	4085	4085	4085	0
12	20230904	204100	4091364420	4085	4085	4085	4085	0
13	20230904	204000	4091364420	4085	4085	4085	4085	0
14	20230904	203900	4091364420	4085	4085	4085	4085	0
15	20230904	203800	4091364420	4085	4085	4085	4085	0
16	20230904	203700	4091364420	4085	4085	4085	4085	0
17	20230904	203600	4091364420	4085	4085	4085	4085	0
18	20230904	203500	4091364420	4085	4085	4085	4085	0
19	20230904	203400	4091364420	4085	4085	4085	4085	0
20	20230904	203300	4091364420	4085	4085	4085	4085	0
21	20230904	203200	4091364420	4085	4085	4085	4085	0
22	20230904	203100	4091364420	4085	4085	4085	4085	0
23	20230904	203000	4091364420	4085	4085	4085	4085	0
24	20230904	202900	4091364420	4085	4085	4085	4085	0
25	20230904	202800	4091364420	4085	4085	4085	4085	0
26	20230904	202700	4091364420	4085	4085	4085	4085	0
27	20230904	202600	4091364420	4085	4085	4085	4085	0
28	20230904	202500	4091364420	4085	4085	4085	4085	0
29	20230904	202400	4091364420	4085	4085	4085	4085	0
30	20230904	202300	4091364420	4085	4085	4085	4085	0
31	20230904	202200	4091364420	4085	4085	4085	4085	0
32	20230904	202100	4091364420	4085	4085	4085	4085	37489
33	20230904	202000	4091364420	4085	4085	4085	4085	0
34	20230904	201900	4091364420	4085	4085	4085	4085	0
35	20230904	201800	4091364420	4085	4085	4085	4085	0
36	20230904	201700	4091364420	4085	4085	4085	4085	0
37	20230904	201600	4091364420	4085	4085	4085	4085	0
38	20230904	201500	4091364420	4085	4085	4085	4085	0
39	20230904	201400	4091364420	4085	4085	4085	4085	0
40	20230904	201300	4091364420	4085	4085	4085	4085	0
41	20230904	201200	4091364420	4085	4085	4085	4085	0
42	20230904	201100	4091364420	4085	4085	4085	4085	0
43	20230904	201000	4091364420	4085	4085	4085	4085	0
44	20230904	200900	4091364420	4085	4085	4085	4085	0
45	20230904	200800	4091364420	4085	4085	4085	4085	0
46	20230904	200700	4091364420	4085	4085	4085	4085	0
47	20230904	200600	4091364420	4085	4085	4085	4085	0
48	20230904	200500	4091364420	4085	4085	4085	4085	0
49	20230904	200400	4091364420	4085	4085	4085	4085	0
50	20230904	200300	4091364420	4085	4085	4085	4085	0
51	20230904	200200	4091364420	4085	4085	4085	4085	0
52	20230904	200100	4091364420	4085	4085	4085	4085	0
53	20230904	200000	4091364420	4085	4085	4085	4085	0
54	20230904	195900	4091364420	4085	4085	4085	4085	0
55	20230904	195800	4091364420	4085	4085	4085	4085	0
56	20230904	195700	4091364420	4085	4085	4085	4085	0
57	20230904	195600	4091364420	4085	4085	4085	4085	0
58	20230904	195500	4091364420	4085	4085	4085	4085	0
59	20230904	195400	4091364420	4085	4085	4085	4085	0
60	20230904	195300	4091364420	4085	4085	4085	4085	0
61	20230904	195200	4091364420	4085	4085	4085	4085	0
62	20230904	195100	4091364420	4085	4085	4085	4085	37489
63	20230904	195000	4091364420	4085	4085	4085	4085	0
64	20230904	194900	4091364420	4085	4085	4085	4085	0
65	20230904	194800	4091364420	4085	4085	4085	4085	0
66	20230904	194700	4091364420	4085	4085	4085	4085	0
67	20230904	194600	4091364420	4085	4085	4085	4085	0
68	20230904	194500	4091364420	4085	4085	4085	4085	0
69	20230904	194400	4091364420	4085	4085	4085	4085	0
70	20230904	194300	4091364420	4085	4085	4085	4085	0
71	20230904	194200	4091364420	4085	4085	4085	4085	0
72	20230904	194100	4091364420	4085	4085	4085	4085	0
73	20230904	194000	4091364420	4085	4085	4085	4085	0
74	20230904	193900	4091364420	4085	4085	4085	4085	0
75	20230904	193800	4091364420	4085	4085	4085	4085	0
76	20230904	193700	4091364420	4085	4085	4085	4085	0
77	20230904	193600	4091364420	4085	4085	4085	4085	0
78	20230904	193500	4091364420	4085	4085	4085	4085	0
79	20230904	193400	4091364420	4085	4085	4085	4085	0
80	20230904	193300	4091364420	4085	4085	4085	4085	0
81	20230904	193200	4091364420	4085	4085	4085	4085	0
82	20230904	193100	4091364420	4085	4085	4085	4085	0
83	20230904	193000	4091364420	4085	4085	4085	4085	0
84	20230904	192900	4091364420	4085	4085	4085	4085	0
85	20230904	192800	4091364420	4085	4085	4085	4085	0
86	20230904	192700	4091364420	4085	4085	4085	4085	0
87	20230904	192600	4091364420	4085	4085	4085	4085	0
88	20230904	192500	4091364420	4085	4085	4085	4085	0
89	20230904	192400	4091364420	4085	4085	4085	4085	0
90	20230904	192300	4091364420	4085	4085	4085	4085	0
91	20230904	192200	4091364420	4085	4085	4085	4085	0
92	20230904	192100	4091364420	4085	4085	4085	4085	37489
93	20230904	192000	4091364420	4085	4085	4085	4085	0
94	20230904	191900	4091364420	4085	4085	4085	4085	0
95	20230904	191800	4091364420	4085	4085	4085	4085	0
96	20230904	191700	4091364420	4085	4085	4085	4085	0
97	20230904	191600	4091364420	4085	4085	4085	4085	0
98	20230904	191500	4091364420	4085	4085	4085	4085	0
99	20230904	191400	4091364420	4085	4085	4085	4085	0
100	20230904	191300	4091364420	4085	4085	4085	4085	0
101	20230904	191200	4091364420	4085	4085	4085	4085	0
102	20230904	191100	4091364420	4085	4085	4085	4085	0
103	20230904	191000	4091364420	4085	4085	4085	4085	0
104	20230904	190900	4091364420	4085	4085	4085	4085	0
105	20230904	190800	4091364420	4085	4085	4085	4085	0
106	20230904	190700	4091364420	4085	4085	4085	4085	0
107	20230904	190600	4091364420	4085	4085	4085	4085	0
108	20230904	190500	4091364420	4085	4085	4085	4085	0
109	20230904	190400	4091364420	4085	4085	4085	4085	0
110	20230904	190300	4091364420	4085	4085	4085	4085	0
111	20230904	190200	4091364420	4085	4085	4085	4085	0
112	20230904	190100	4091364420	4085	4085	4085	4085	0
113	20230904	190000	4091364420	4085	4085	4085	4085	0
114	20230904	185900	4091364420	4085	4085	4085	4085	0
115	20230904	185800	4091364420	4085	4085	4085	4085	0
116	20230904	185700	4091364420	4085	4085	4085	4085	0
117	20230904	185600	4091364420	4085	4085	4085	4085	0
118	20230904	185500	4091364420	4085	4085	4085	4085	0
119	20230904	185400	4091364420	4085	4085	4085	4085	0
120	20230904	185300	4091364420	4085	4085	4085	4085	0
121	20230904	185200	4091364420	4085	4085	4085	4085	0
122	20230904	185100	4091364420	4085	4085	4085	4085	37489
123	20230904	185000	4091364420	4085	4085	4085	4085	0
124	20230904	184900	4091364420	4085	4085	4085	4085	0
125	20230904	184800	4091364420	4085	4085	4085	4085	0
126	20230904	184700	4091364420	4085	4085	4085	4085	0
127	20230904	184600	4091364420	4085	4085	4085	4085	0
128	20230904	184500	4091364420	4085	4085	4085	4085	0
129	20230904	184400	4091364420	4085	4085	4085	4085	0
130	20230904	184300	4091364420	4085	4085	4085	4085	0
131	20230904	184200	4091364420	4085	4085	4085	4085	0
132	20230904	184100	4091364420	4085	4085	4085	4085	0
133	20230904	184000	4091364420	4085	4085	4085	4085	0
134	20230904	183900	4091364420	4085	4085	4085	4085	0
135	20230904	183800	4091364420	4085	4085	4085	4085	0
136	20230904	183700	4091364420	4085	4085	4085	4085	0
137	20230904	183600	4091364420	4085	4085	4085	4085	0
138	20230904	183500	4091364420	4085	4085	4085	4085	0
139	20230904	183400	4091364420	4085	4085	4085	4085	0
140	20230904	183300	4091364420	4085	4085	4085	4085	0
141	20230904	183200	4091364420	4085	4085	4085	4085	0
142	20230904	183100	4091364420	4085	4085	4085	4085	0
143	20230904	183000	4091364420	4085	4085	4085	4085	0
144	20230904	182900	4091364420	4085	4085	4085	4085	0
145	20230904	182800	4091364420	4085	4085	4085	4085	0
146	20230904	182700	4091364420	4085	4085	4085	4085	0
147	20230904	182600	4091364420	4085	4085	4085	4085	0
148	20230904	182500	4091364420	4085	4085	4085	4085	0
149	20230904	182400	4091364420	4085	4085	4085	4085	0
150	20230904	182300	4091364420	4085	4085	4085	4085	0
151	20230904	182200	4091364420	4085	4085	4085	4085	0
152	20230904	182100	4091364420	4085	4085	4085	4085	37489
153	20230904	182000	4091364420	4085	4085	4085	4085	0
154	20230904	181900	4091364420	4085	4085	4085	4085	0
155	20230904	181800	4091364420	4085	4085	4085	4085	0
156	20230904	181700	4091364420	4085	4085	4085	4085	0
157	20230904	181600	4091364420	4085	4085	4085	4085	0
158	20230904	181500	4091364420	4085	4085	4085	4085	0
159	20230904	181400	4091364420	4085	4085	4085	4085	0
160	20230904	181300	4091364420	4085	4085	4085	4085	0
161	20230904	181200	4091364420	4085	4085	4085	4085	0
162	20230904	181100	4091364420	4085	4085	4085	4085	0
163	20230904	181000	4091364420	4085	4085	4085	4085	0
164	20230904	180900	4091364420	4085	4085	4085	4085	0
165	20230904	180800	4091364420	4085	4085	4085	4085	0
166	20230904	180700	4091364420	4085	4085	4085	4085	0
167	20230904	180600	4091364420	4085	4085	4085	4085	0
168	20230904	180500	4091364420	4085	4085	4085	4085	0
169	20230904	180400	4091364420	4085	4085	4085	4085	0
170	20230904	180300	4091364420	4085	4085	4085	4085	0
171	20230904	180200	4091364420	4085	4085	4085	4085	0
172	20230904	180100	4091364420	4085	4085	4085	4085	0
173	20230904	180000	4091364420	4085	4085	4085	4085	0
174	20230904	175900	4091364420	4085	4085	4085	4085	0
175	20230904	175800	4091364420	4085	4085	4085	4085	0
176	20230904	175700	4091364420	4085	4085	4085	4085	0
177	20230904	175600	4091364420	4085	4085	4085	4085	0
178	20230904	175500	4091364420	4085	4085	4085	4085	0
179	20230904	175400	4091364420	4085	4085	4085	4085	0
180	20230904	175300	4091364420	4085	4085	4085	4085	0
181	20230904	175200	4091364420	4085	4085	4085	4085	0
182	20230904	175100	4091364420	4085	4085	4085	4085	37489
183	20230904	175000	4091364420	4085	4085	4085	4085	0
184	20230904	174900	4091364420	4085	4085	4085	4085	0
185	20230904	174800	4091364420	4085	4085	4085	4085	0
186	20230904	174700	4091364420	4085	4085	4085	4085	0
187	20230904	174600	4091364420	4085	4085	4085	4085	0
188	20230904	174500	4091364420	4085	4085	4085	4085	0
189	20230904	174400	4091364420	4085	4085	4085	4085	0
190	20230904	174300	4091364420	4085	4085	4085	4085	0
191	20230904	174200	4091364420	4085	4085	4085	4085	0
192	20230904	174100	4091364420	4085	4085	4085	4085	0
193	20230904	174000	4091364420	4085	4085	4085	4085	0
194	20230904	173900	4091364420	4085	4085	4085	4085	0
195	20230904	173800	4091364420	4085	4085	4085	4085	0
196	20230904	173700	4091364420	4085	4085	4085	4085	0
197	20230904	173600	4091364420	4085	4085	4085	4085	0
198	20230904	173500	4091364420	4085	4085	4085	4085	0
199	20230904	173400	4091364420	4085	4085	4085	4085	0
200	20230904	173300	4091364420	4085	4085	4085	4085	0
201	20230904	173200	4091364420	4085	4085	4085	4085	0
202	20230904	173100	4091364420	4085	4085	4085	4085	0
203	20230904	173000	4091364420	4085	4085	4085	4085	0
204	20230904	172900	4091364420	4085	4085	4085	4085	0
205	20230904	172800	4091364420	4085	4085	4085	4085	0
206	20230904	172700	4091364420	4085	4085	4085	4085	0
207	20230904	172600	4091364420	4085	4085	4085	4085	0
208	20230904	172500	4091364420	4085	4085	4085	4085	0
209	20230904	172400	4091364420	4085	4085	4085	4085	0
210	20230904	172300	4091364420	4085	4085	4085	4085	0
211	20230904	172200	4091364420	4085	4085	4085	4085	0
212	20230904	172100	4091364420	4085	4085	4085	4085	37489
213	20230904	172000	4091364420	4085	4085	4085	4085	0
214	20230904	171900	4091364420	4085	4085	4085	4085	0
215	20230904	171800	4091364420	4085	4085	4085	4085	0
216	20230904	171700	4091364420	4085	4085	4085	4085	0
217	20230904	171600	4091364420	4085	4085	4085	4085	0
218	20230904	171500	4091364420	4085	4085	4085	4085	0
219	20230904	171400	4091364420	4085	4085	4085	4085	0
220	20230904	171300	4091364420	4085	4085	4085	4085	0
221	20230904	171200	4091364420	4085	4085	4085	4085	0
222	20230904	171100	4091364420	4085	4085	4085	4085	0
223	20230904	171000	4091364420	4085	4085	4085	4085	0
224	20230904	170900	4091364420	4085	4085	4085	4085	0
225	20230904	170800	4091364420	4085	4085	4085	4085	0
226	20230904	170700	4091364420	4085	4085	4085	4085	0
227	20230904	170600	4091364420	4085	4085	4085	4085	0
228	20230904	170500	4091364420	4085	4085	4085	4085	0
229	20230904	170400	4091364420	4085	4085	4085	4085	0
230	20230904	170300	4091364420	4085	4085	4085	4085	0
231	20230904	170200	4091364420	4085	4085	4085	4085	0
232	20230904	170100	4091364420	4085	4085	4085	4085	0
233	20230904	170000	4091364420	4085	4085	4085	4085	0
234	20230904	165900	4091364420	4085	4085	4085	4085	0
235	20230904	165800	4091364420	4085	4085	4085	4085	0
236	20230904	165700	4091364420	4085	4085	4085	4085	0
237	20230904	165600	4091364420	4085	4085	4085	4085	0
238	20230904	165500	4091364420	4085	4085	4085	4085	0
239	20230904	165400	4091364420	4085	4085	4085	4085	0
240	20230904	165300	4091364420	4085	4085	4085	4085	0
241	20230904	165200	4091364420	4085	4085	4085	4085	0
242	20230904	165100	4091364420	4085	4085	4085	4085	37489
243	20230904	165000	4091364420	4085	4085	4085	4085	0
244	20230904	164900	4091364420	4085	4085	4085	4085	0
245	20230904	164800	4091364420	4085	4085	4085	4085	0
246	20230904	164700	4091364420	4085	4085	4085	4085	0
247	20230904	164600	4091364420	4085	4085	4085	4085	0
248	20230904	164500	4091364420	4085	4085	4085	4085	0
249	20230904	164400	4091364420	4085	4085	4085	4085	0
250	20230904	164300	4091364420	4085	4085	4085	4085	0
251	20230904	164200	4091364420	4085	4085	4085	4085	0
252	20230904	164100	4091364420	4085	4085	4085	4085	0
253	20230904	164000	4091364420	4085	4085	4085	4085	0
254	20230904	163900	4091364420	4085	4085	4085	4085	0
255	20230904	163800	4091364420	4085	4085	4085	4085	0
256	20230904	163700	4091364420	4085	4085	4085	4085	0
257	20230904	163600	4091364420	4085	4085	4085	4085	0
258	20230904	163500	4091364420	4085	4085	4085	4085	0
259	20230904	163400	4091364420	4085	4085	4085	4085	0
260	20230904	163300	4091364420	4085	4085	4085	4085	0
261	20230904	163200	4091364420	4085	4085	4085	4085	0
262	20230904	163100	4091364420	4085	4085	4085	4085	0
263	20230904	163000	4091364420	4085	4085	4085	4085	0
264	20230904	162900	4091364420	4085	4085	4085	4085	0
265	20230904	162800	4091364420	4085	4085	4085	4085	0
266	20230904	162700	4091364420	4085	4085	4085	4085	0
267	20230904	162600	4091364420	4085	4085	4085	4085	0
268	20230904	162500	4091364420	4085	4085	4085	4085	0
269	20230904	162400	4091364420	4085	4085	4085	4085	0
270	20230904	162300	4091364420	4085	4085	4085	4085	0
271	20230904	162200	4091364420	4085	4085	4085	4085	0
272	20230904	162100	4091364420	4085	4085	4085	4085	37489
273	20230904	162000	4091364420	4085	4085	4085	4085	0
274	20230904	161900	4091364420	4085	4085	4085	4085	0
275	20230904	161800	4091364420	4085	4085	4085	4085	0
276	20230904	161700	4091364420	4085	4085	4085	4085	0
277	20230904	161600	4091364420	4085	4085	4085	4085	0
278	20230904	161500	4091364420	4085	4085	4085	4085	0
279	20230904	161400	4091364420	4085	4085	4085	4085	0
280	20230904	161300	4091364420	4085	4085	4085	4085	0
281	20230904	161200	4091364420	4085	4085	4085	4085	0
282	20230904	161100	4091364420	4085	4085	4085	4085	0
283	20230904	161000	4091364420	4085	4085	4085	4085	0
284	20230904	160900	4091364420	4085	4085	4085	4085	0
285	20230904	160800	4091364420	4085	4085	4085	4085	0
286	20230904	160700	4091364420	4085	4085	4085	4085	0
287	20230904	160600	4091364420	4085	4085	4085	4085	0
288	20230904	160500	4091364420	4085	4085	4085	4085	0
289	20230904	160400	4091364420	4085	4085	4085	4085	0
290	20230904	160300	4091364420	4085	4085	4085	4085	0
291	20230904	160200	4091364420	4085	4085	4085	4085	0
292	20230904	160100	4091364420	4085	4085	4085	4085	0
293	20230904	160000	4091364420	4085	4085	4085	4085	0
294	20230904	155900	4091364420	4085	4085	4085	4085	0
295	20230904	155800	4091364420	4085	4085	4085	4085	0
296	20230904	155700	4091364420	4085	4085	4085	4085	0
297	20230904	155600	4091364420	4085	4085	4085	4085	0
298	20230904	155500	4091364420	4085	4085	4085	4085	0
299	20230904	155400	4091364420	4085	4085	4085	4085	0
300	20230904	155300	4091364420	4085	4085	4085	4085	0
301	20230904	155200	4091364420	4085	4085	4085	4085	0
302	20230904	155100	4091364420	4085	4085	4085	4085	37489
303	20230904	155000	4091364420	4085	4085	4085	4085	0
304	20230904	154900	4091364420	4085	4085	4085	4085	0
305	20230904	154800	4091364420	4085	4085	4085	4085	0
306	20230904	154700	4091364420	4085	4085	4085	4085	0
307	20230904	154600	4091364420	4085	4085	4085	4085	0
308	20230904	154500	4091364420	4085	4085	4085	4085	0
309	20230904	154400	4091364420	4085	4085	4085	4085	0
310	20230904	154300	4091364420	4085	4085	4085	4085	0
311	20230904	154200	4091364420	4085	4085	4085	4085	0
312	20230904	154100	4091364420	4085	4085	4085	4085	0
313	20230904	154000	4091364420	4085	4085	4085	4085	0
314	20230904	153900	4091364420	4085	4085	4085	4085	0
315	20230904	153800	4091364420	4085	4085	4085	4085	0
316	20230904	153700	4091364420	4085	4085	4085	4085	0
317	20230904	153600	4091364420	4085	4085	4085	4085	0
318	20230904	153500	4091364420	4085	4085	4085	4085	0
319	20230904	153400	4091364420	4085	4085	4085	4085	0
320	20230904	153300	4091364420	4085	4085	4085	4085	0
321	20230904	153200	4091364420	4085	4085	4085	4085	0
322	20230904	153100	4091364420	4085	4085	4085	4085	0
323	20230904	153000	4091364420	4085	4085	4085	4085	37489
324	20230904	152900	3938221855	4085	4085	4085	4085	0
325	20230904	152800	3938221855	4085	4085	4085	4085	0
326	20230904	152700	3938221855	4085	4085	4085	4085	0
327	20230904	152600	3938221855	4085	4085	4085	4085	0
328	20230904	152500	3938221855	4085	4085	4085	4085	0
329	20230904	152400	3938221855	4085	4085	4085	4085	0
330	20230904	152300	3938221855	4085	4085	4085	4085	0
331	20230904	152200	3938221855	4085	4085	4085	4085	0
332	20230904	152100	3938221855	4085	4085	4085	4085	0
333	20230904	152000	3938221855	4085	4085	4085	4085	0
334	20230904	151900	3938221855	4085	4090	4090	4085	5558
335	20230904	151800	3915510200	4090	4080	4090	4080	5248
336	20230904	151700	3894083135	4080	4070	4080	4070	4414
337	20230904	151600	3876104900	4065	4075	4075	4065	2403
338	20230904	151500	3866326500	4075	4085	4085	4065	12204
339	20230904	151400	3816659140	4085	4080	4085	4075	2115
340	20230904	151300	3808032935	4080	4075	4080	4075	2455
341	20230904	151200	3798028785	4080	4075	4080	4075	3863
342	20230904	151100	3782267995	4075	4080	4080	4075	2398
343	20230904	151000	3772495605	4085	4085	4085	4085	482
344	20230904	150900	3770526635	4085	4080	4090	4080	2980
345	20230904	150800	3758366880	4075	4065	4075	4065	10963
346	20230904	150700	3713769790	4065	4080	4080	4065	4045
347	20230904	150600	3697309925	4080	4090	4090	4075	470
348	20230904	150500	3695393705	4090	4090	4090	4080	111
349	20230904	150400	3694939735	4095	4095	4095	4095	1
350	20230904	150300	3694935640	4070	4075	4095	4070	3262
351	20230904	150200	3681648370	4075	4095	4100	4070	3409
352	20230904	150100	3667751270	4095	4080	4095	4070	9209
353	20230904	150000	3630174570	4080	4070	4080	4070	2907
354	20230904	145900	3618329550	4075	4080	4080	4075	5434
355	20230904	145800	3596172215	4085	4085	4085	4085	72
356	20230904	145700	3595878095	4085	4085	4085	4075	13918
357	20230904	145600	3539136700	4085	4085	4085	4085	2930
358	20230904	145500	3527167650	4090	4090	4090	4085	738
359	20230904	145400	3524151040	4090	4095	4095	4090	1153
360	20230904	145300	3519434760	4095	4090	4095	4090	87
361	20230904	145200	3519078665	4095	4100	4100	4095	3
362	20230904	145100	3519066375	4090	4095	4100	4090	3124
363	20230904	145000	3506272200	4095	4100	4100	4090	33
364	20230904	144900	3506137005	4100	4090	4100	4085	830
365	20230904	144800	3502742495	4090	4090	4090	4085	297
366	20230904	144700	3501528980	4085	4090	4090	4085	592
367	20230904	144600	3499108205	4100	4100	4100	4100	323
368	20230904	144500	3497783905	4105	4105	4105	4095	631
369	20230904	144400	3495199370	4100	4100	4105	4100	1120
370	20230904	144300	3490607335	4100	4100	4100	4100	108
371	20230904	144200	3490164535	4100	4110	4110	4100	673
372	20230904	144100	3487404245	4110	4110	4110	4100	147
373	20230904	144000	3486800225	4110	4115	4115	4110	4795
374	20230904	143900	3467092760	4115	4110	4115	4110	1121
375	20230904	143800	3462485445	4110	4105	4110	4105	1328
376	20230904	143700	3457033405	4105	4105	4105	4105	369
377	20230904	143600	3455518660	4110	4110	4110	4110	0
378	20230904	143500	3455518660	4110	4105	4110	4105	852
379	20230904	143400	3452021195	4105	4115	4115	4105	1644
380	20230904	143300	3445265405	4120	4130	4130	4120	344
381	20230904	143200	3443847945	4120	4130	4130	4120	172
382	20230904	143100	3443138310	4125	4125	4125	4125	4
383	20230904	143000	3443121810	4125	4130	4130	4120	1019
384	20230904	142900	3438920085	4125	4130	4130	4125	5
385	20230904	142800	3438899455	4125	4125	4125	4125	565
386	20230904	142700	3436568830	4130	4125	4130	4125	1512
387	20230904	142600	3430331690	4125	4140	4140	4125	3283
388	20230904	142500	3416772760	4140	4140	4145	4140	1824
389	20230904	142400	3409221335	4140	4140	4140	4135	1201
390	20230904	142300	3404252955	4140	4120	4145	4110	10065
391	20230904	142200	3362634290	4125	4120	4125	4120	508
392	20230904	142100	3360538820	4115	4110	4115	4110	951
393	20230904	142000	3356626085	4110	4110	4115	4110	1117
394	20230904	141900	3352032590	4115	4125	4125	4115	6303
395	20230904	141800	3326064960	4130	4130	4130	4120	4812
396	20230904	141700	3306239150	4130	4130	4130	4130	596
397	20230904	141600	3303777670	4130	4130	4130	4130	245
398	20230904	141500	3302765820	4130	4130	4130	4130	531
399	20230904	141400	3300572790	4130	4120	4130	4120	1777
400	20230904	141300	3293246340	4125	4125	4130	4125	1621
401	20230904	141200	3286556815	4130	4120	4135	4120	5408
402	20230904	141100	3264257820	4115	4110	4120	4110	3693
403	20230904	141000	3249074485	4115	4110	4115	4105	2176
404	20230904	140900	3240132605	4115	4120	4120	4115	7122
405	20230904	140800	3210815190	4120	4115	4120	4115	1602
406	20230904	140700	3204222955	4110	4110	4110	4105	1353
407	20230904	140600	3198662625	4110	4095	4110	4095	2266
408	20230904	140500	3189370555	4090	4085	4090	4085	2683
409	20230904	140400	3178397340	4090	4090	4090	4090	1791
410	20230904	140300	3171072150	4085	4085	4085	4085	110
411	20230904	140200	3170622800	4090	4090	4090	4090	100
412	20230904	140100	3170213800	4090	4095	4095	4090	221
413	20230904	140000	3169309810	4095	4090	4095	4090	778
414	20230904	135900	3166127080	4090	4095	4095	4090	1274
415	20230904	135800	3160916370	4095	4100	4100	4095	296
416	20230904	135700	3159704225	4095	4095	4100	4095	1976
417	20230904	135600	3151609190	4100	4100	4100	4100	1
418	20230904	135500	3151605090	4075	4095	4105	4075	4517
419	20230904	135400	3133109290	4100	4085	4100	4085	4227
420	20230904	135300	3115820265	4080	4090	4090	4080	1411
421	20230904	135200	3110056625	4090	4080	4090	4080	1345
422	20230904	135100	3104564415	4080	4080	4080	4080	200
423	20230904	135000	3103748415	4080	4080	4080	4080	638
424	20230904	134900	3101145375	4085	4080	4085	4080	91
425	20230904	134800	3100773645	4085	4085	4085	4085	1
426	20230904	134700	3100769560	4085	4085	4085	4085	0
427	20230904	134600	3100769560	4085	4085	4090	4080	2071
428	20230904	134500	3092315185	4090	4085	4090	4085	306
429	20230904	134400	3091065170	4080	4080	4085	4080	950
430	20230904	134300	3087186900	4080	4080	4080	4080	406
431	20230904	134200	3085530420	4070	4075	4080	4065	1539
432	20230904	134100	3079270610	4075	4080	4080	4075	1946
433	20230904	134000	3071331180	4085	4085	4085	4085	644
434	20230904	133900	3068700440	4085	4085	4085	4085	1
435	20230904	133800	3068696355	4085	4080	4085	4080	994
436	20230904	133700	3064637650	4080	4080	4080	4055	1712
437	20230904	133600	3057690720	4060	4085	4085	4060	2005
438	20230904	133500	3049540515	4085	4085	4085	4075	1117
439	20230904	133400	3044987035	4090	4080	4090	4080	1202
440	20230904	133300	3040078975	4075	4065	4075	4065	2957
441	20230904	133200	3028037270	4065	4065	4065	4065	1917
442	20230904	133100	3020244665	4065	4065	4065	4065	700
443	20230904	133000	3017399165	4065	4070	4070	4065	53
444	20230904	132900	3017183705	4070	4070	4070	4070	30
445	20230904	132800	3017061605	4065	4065	4065	4065	55
446	20230904	132700	3016838030	4070	4070	4070	4070	0
447	20230904	132600	3016838030	4070	4060	4070	4060	637
448	20230904	132500	3014248560	4070	4070	4070	4070	1
449	20230904	132400	3014244490	4060	4070	4070	4060	461
450	20230904	132300	3012369820	4060	4070	4070	4060	793
451	20230904	132200	3009148825	4065	4065	4065	4060	65
452	20230904	132100	3008884700	4070	4055	4070	4055	2207
453	20230904	132000	2999915210	4050	4060	4065	4050	21019
454	20230904	131900	2914677290	4055	4055	4060	4055	2006
455	20230904	131800	2906542930	4050	4050	4055	4045	415
456	20230904	131700	2904862425	4045	4045	4055	4045	4249
457	20230904	131600	2887673705	4055	4045	4055	4045	136
458	20230904	131500	2887123385	4055	4050	4055	4045	1461
459	20230904	131400	2881206265	4055	4045	4055	4045	400
460	20230904	131300	2879586955	4050	4050	4050	4045	3525
461	20230904	131200	2865316055	4050	4055	4060	4050	829
462	20230904	131100	2861957675	4060	4055	4060	4050	12040
463	20230904	131000	2813185540	4055	4050	4055	4045	1977
464	20230904	130900	2805180675	4045	4050	4050	4045	51
465	20230904	130800	2804974130	4050	4050	4050	4050	1460
466	20230904	130700	2799061130	4045	4050	4050	4045	753
467	20230904	130600	2796014675	4050	4050	4055	4045	1451
468	20230904	130500	2790144360	4050	4055	4060	4050	5839
469	20230904	130400	2766491145	4055	4060	4060	4050	327
470	20230904	130300	2765165560	4050	4060	4060	4050	3926
471	20230904	130200	2749259725	4060	4060	4060	4055	105
472	20230904	130100	2748833930	4060	4055	4060	4050	1054
473	20230904	130000	2744565120	4050	4060	4060	4050	6000
474	20230904	125900	2720264695	4060	4060	4060	4060	4
475	20230904	125800	2720248455	4055	4050	4055	4050	140
476	20230904	125700	2719681055	4060	4060	4060	4055	557
477	20230904	125600	2717422290	4060	4055	4060	4055	1150
478	20230904	125500	2712758400	4055	4050	4060	4050	1024
479	20230904	125400	2708607125	4050	4060	4060	4050	628
480	20230904	125300	2706060645	4060	4060	4060	4055	1818
481	20230904	125200	2698687635	4060	4060	4060	4060	223
482	20230904	125100	2697782255	4060	4060	4060	4060	3
483	20230904	125000	2697770075	4050	4070	4070	4050	1811
484	20230904	124900	2690430455	4060	4065	4070	4060	6780
485	20230904	124800	2662894055	4065	4065	4065	4065	124
486	20230904	124700	2662389995	4065	4070	4070	4055	2041
487	20230904	124600	2654109295	4070	4065	4075	4065	1348
488	20230904	124500	2648619370	4065	4065	4065	4060	777
489	20230904	124400	2645460870	4060	4055	4060	4055	282
490	20230904	124300	2644316620	4060	4055	4060	4050	1353
491	20230904	124200	2638830345	4055	4060	4060	4055	125
492	20230904	124100	2638323350	4060	4060	4065	4050	10085
493	20230904	124000	2597472025	4065	4060	4065	4055	2517
494	20230904	123900	2587265220	4065	4065	4065	4065	10
495	20230904	123800	2587224570	4065	4065	4065	4065	5
496	20230904	123700	2587204245	4065	4060	4065	4050	14873
497	20230904	123600	2526888100	4065	4060	4065	4055	2438
498	20230904	123500	2516990580	4060	4060	4065	4060	1204
499	20230904	123400	2512102335	4060	4065	4065	4055	6226
500	20230904	123300	2486834415	4065	4070	4070	4065	2287
501	20230904	123200	2477534750	4070	4070	4070	4070	300
502	20230904	123100	2476313750	4070	4075	4080	4070	3290
503	20230904	123000	2462908275	4085	4085	4085	4085	0
504	20230904	122900	2462908275	4085	4085	4090	4080	442
505	20230904	122800	2461104380	4090	4085	4090	4075	198
506	20230904	122700	2460297450	4075	4075	4075	4075	213
507	20230904	122600	2459429475	4080	4080	4080	4080	192
508	20230904	122500	2458646115	4080	4075	4080	4075	1051
509	20230904	122400	2454358290	4080	4080	4080	4080	70
510	20230904	122300	2454072690	4080	4080	4085	4080	1878
511	20230904	122200	2446410440	4085	4080	4085	4080	1000
512	20230904	122100	2442330435	4085	4090	4090	4085	4
513	20230904	122000	2442314080	4085	4085	4085	4080	386
514	20230904	121900	2440737420	4085	4090	4090	4085	1273
515	20230904	121800	2435536360	4090	4100	4100	4090	460
516	20230904	121700	2433653760	4100	4090	4100	4090	152
517	20230904	121600	2433032070	4095	4095	4095	4095	229
518	20230904	121500	2432094315	4095	4095	4095	4095	1141
519	20230904	121400	2427421920	4095	4100	4100	4095	380
520	20230904	121300	2425864070	4095	4095	4095	4095	550
521	20230904	121200	2423611820	4100	4105	4105	4100	1183
522	20230904	121100	2418761495	4105	4105	4105	4100	211
523	20230904	121000	2417895435	4105	4105	4105	4105	121
524	20230904	120900	2417398730	4100	4100	4100	4100	386
525	20230904	120800	2415816130	4105	4105	4110	4105	166
526	20230904	120700	2415134695	4105	4100	4105	4100	1190
527	20230904	120600	2410250800	4095	4100	4100	4095	1732
528	20230904	120500	2403157060	4100	4100	4100	4095	2412
529	20230904	120400	2393270090	4095	4095	4100	4095	532
530	20230904	120300	2391091435	4095	4095	4095	4095	2390
531	20230904	120200	2381304385	4095	4095	4095	4090	2082
532	20230904	120100	2372780945	4095	4095	4095	4090	1248
533	20230904	120000	2367671370	4095	4090	4095	4090	4985
534	20230904	115900	2347264405	4090	4090	4090	4085	382
535	20230904	115800	2345703140	4090	4090	4090	4090	9
536	20230904	115700	2345666330	4085	4090	4090	4085	1100
537	20230904	115600	2341172330	4095	4095	4095	4090	3
538	20230904	115500	2341160050	4090	4080	4090	4080	360
539	20230904	115400	2339688205	4085	4090	4090	4085	269
540	20230904	115300	2338588075	4090	4085	4090	4085	94
541	20230904	115200	2338204080	4090	4090	4090	4085	152
542	20230904	115100	2337583150	4085	4090	4090	4085	463
543	20230904	115000	2335691745	4090	4085	4090	4085	312
544	20230904	114900	2334417205	4090	4085	4090	4085	176
545	20230904	114800	2333698230	4085	4090	4090	4085	208
546	20230904	114700	2332848210	4085	4085	4085	4085	212
547	20230904	114600	2331982190	4090	4090	4090	4090	70
548	20230904	114500	2331695890	4095	4085	4095	4085	101
549	20230904	114400	2331283295	4085	4085	4085	4085	1223
550	20230904	114300	2326287340	4085	4085	4085	4085	70
551	20230904	114200	2326001390	4085	4090	4090	4085	1354
552	20230904	114100	2320464455	4095	4100	4100	4095	375
553	20230904	114000	2318928330	4100	4100	4100	4100	1468
554	20230904	113900	2312909530	4100	4100	4100	4100	2
555	20230904	113800	2312901330	4105	4100	4105	4100	799
556	20230904	113700	2309621525	4105	4105	4105	4105	3
557	20230904	113600	2309609210	4105	4110	4110	4100	246
558	20230904	113500	2308599440	4110	4100	4110	4100	101
559	20230904	113400	2308185330	4095	4095	4095	4095	0
560	20230904	113300	2308185330	4095	4095	4095	4095	16
561	20230904	113200	2308119810	4090	4105	4105	4090	3582
562	20230904	113100	2293438200	4085	4095	4095	4085	2303
563	20230904	113000	2284025535	4095	4105	4105	4090	1641
564	20230904	112900	2277292695	4105	4100	4105	4100	457
565	20230904	112800	2275418990	4095	4090	4100	4090	1041
566	20230904	112700	2271159790	4095	4095	4095	4095	45
567	20230904	112600	2270975515	4095	4095	4095	4095	700
568	20230904	112500	2268109015	4095	4105	4105	4095	416
569	20230904	112400	2266404450	4105	4100	4105	4100	2555
570	20230904	112300	2255922390	4095	4100	4100	4095	528
571	20230904	112200	2253757715	4100	4100	4100	4100	0
572	20230904	112100	2253757715	4100	4090	4100	4090	435
573	20230904	112000	2251976985	4090	4095	4095	4090	3700
574	20230904	111900	2236842060	4090	4090	4095	4090	1001
575	20230904	111800	2232747965	4090	4095	4095	4090	630
576	20230904	111700	2230168790	4095	4090	4095	4090	275
577	20230904	111600	2229044035	4090	4095	4095	4090	265
578	20230904	111500	2227959985	4090	4095	4095	4090	2566
579	20230904	111400	2217465020	4095	4095	4095	4090	2206
580	20230904	111300	2208442270	4095	4090	4100	4090	1506
581	20230904	111200	2202279265	4090	4090	4090	4085	1523
582	20230904	111100	2196050560	4090	4085	4090	4085	10
583	20230904	111000	2196009685	4085	4085	4085	4085	61
584	20230904	110900	2195760500	4085	4085	4090	4085	303
585	20230904	110800	2194522640	4090	4085	4090	4085	402
586	20230904	110700	2192880460	4085	4085	4085	4085	332
587	20230904	110600	2191524240	4080	4090	4090	4080	424
588	20230904	110500	2189794110	4090	4090	4090	4080	706
589	20230904	110400	2186909770	4090	4085	4090	4075	1789
590	20230904	110300	2179598165	4090	4085	4090	4085	378
591	20230904	110200	2178052595	4090	4090	4090	4090	101
592	20230904	110100	2177639505	4085	4085	4090	4085	343
593	20230904	110000	2176238145	4085	4085	4085	4070	395
594	20230904	105900	2174628320	4070	4080	4085	4070	1107
595	20230904	105800	2170106695	4080	4070	4080	4070	279
596	20230904	105700	2168969095	4080	4070	4080	4065	1027
597	20230904	105600	2164792055	4070	4070	4070	4070	1146
598	20230904	105500	2160127835	4080	4080	4080	4070	5437
599	20230904	105400	2137994885	4080	4065	4080	4065	5318
600	20230904	105300	2116336800	4070	4070	4070	4070	644
601	20230904	105200	2113715720	4070	4055	4070	4055	675
602	20230904	105100	2110972375	4050	4050	4070	4045	4421
603	20230904	105000	2093041945	4050	4050	4060	4050	5454
604	20230904	104900	2070948860	4050	4055	4055	4050	4003
605	20230904	104800	2054734045	4055	4060	4070	4055	2353
606	20230904	104700	2045181140	4055	4055	4060	4055	3470
607	20230904	104600	2031105085	4050	4050	4060	4050	2322
608	20230904	104500	2021695260	4050	4055	4060	4050	4327
609	20230904	104400	2004158355	4055	4060	4060	4050	6728
610	20230904	104300	1976888585	4060	4070	4070	4055	9248
611	20230904	104200	1939349455	4065	4065	4065	4065	1167
612	20230904	104100	1934605600	4065	4065	4070	4065	1352
613	20230904	104000	1929109615	4070	4075	4075	4070	97
614	20230904	103900	1928714690	4075	4070	4075	4060	9329
615	20230904	103800	1890796265	4070	4070	4075	4065	1816
616	20230904	103700	1883410450	4075	4080	4080	4070	3190
617	20230904	103600	1870425710	4080	4080	4085	4070	17748
618	20230904	103500	1798152110	4085	4085	4085	4080	1374
619	20230904	103400	1792544730	4080	4080	4080	4080	240
620	20230904	103300	1791565530	4080	4075	4080	4075	906
621	20230904	103200	1787869400	4075	4080	4090	4075	3011
622	20230904	103100	1775589600	4090	4080	4090	4075	1115
623	20230904	103000	1771041190	4080	4080	4085	4075	2580
624	20230904	102900	1760511180	4085	4080	4085	4075	11862
625	20230904	102800	1712130065	4085	4085	4085	4080	6336
626	20230904	102700	1686276835	4085	4085	4085	4080	3544
627	20230904	102600	1671804330	4080	4085	4085	4080	711
628	20230904	102500	1668900950	4085	4095	4095	4080	9173
629	20230904	102400	1631431720	4090	4090	4100	4085	5636
630	20230904	102300	1608382445	4090	4090	4090	4085	870
631	20230904	102200	1604824895	4090	4090	4095	4090	5127
632	20230904	102100	1583855460	4095	4100	4100	4085	957
633	20230904	102000	1579945660	4090	4090	4105	4085	6421
634	20230904	101900	1553674145	4090	4105	4105	4085	1132
635	20230904	101800	1549045715	4100	4095	4100	4085	7570
636	20230904	101700	1518066530	4095	4095	4100	4090	5385
637	20230904	101600	1496007785	4095	4095	4105	4090	4910
638	20230904	101500	1475909945	4095	4110	4110	4095	2156
639	20230904	101400	1467067465	4110	4100	4110	4100	4471
640	20230904	101300	1448729540	4100	4110	4120	4100	8512
641	20230904	101200	1413792010	4115	4125	4125	4115	5954
642	20230904	101100	1389275710	4120	4125	4125	4120	1094
643	20230904	101000	1384768100	4120	4130	4130	4120	1509
644	20230904	100900	1378543460	4130	4125	4130	4125	805
645	20230904	100800	1375222830	4125	4125	4130	4125	2041
646	20230904	100700	1366803645	4125	4130	4135	4125	899
647	20230904	100600	1363091555	4135	4140	4140	4135	586
648	20230904	100500	1360667935	4140	4130	4145	4130	354
649	20230904	100400	1359202660	4130	4135	4140	4125	9870
650	20230904	100300	1318387955	4125	4120	4140	4120	5519
651	20230904	100200	1295630410	4120	4120	4140	4115	1419
652	20230904	100100	1289784155	4120	4135	4140	4120	5297
653	20230904	100000	1267939095	4135	4135	4140	4130	1490
654	20230904	095900	1261778120	4140	4135	4140	4135	494
655	20230904	095800	1259735285	4135	4145	4145	4135	434
656	20230904	095700	1257937045	4145	4140	4145	4135	756
657	20230904	095600	1254808050	4140	4135	4140	4135	1392
658	20230904	095500	1249051495	4140	4150	4150	4140	660
659	20230904	095400	1246319050	4140	4130	4150	4130	639
660	20230904	095300	1243675840	4140	4135	4140	4130	3422
661	20230904	095200	1229521440	4140	4140	4140	4140	1
662	20230904	095100	1229517300	4140	4145	4145	4135	1038
663	20230904	095000	1225219255	4145	4135	4145	4130	5914
664	20230904	094900	1200761725	4140	4140	4140	4140	2512
665	20230904	094800	1190362045	4140	4130	4140	4125	1328
666	20230904	094700	1184882235	4140	4140	4145	4125	3025
667	20230904	094600	1172376890	4150	4150	4150	4140	840
668	20230904	094500	1168898190	4155	4155	4155	4140	1414
669	20230904	094400	1163037120	4155	4145	4155	4145	1367
670	20230904	094300	1157366360	4150	4130	4150	4130	766
671	20230904	094200	1154196660	4135	4130	4135	4130	1898
672	20230904	094100	1146357510	4130	4135	4140	4130	4909
673	20230904	094000	1126065480	4135	4135	4140	4130	2554
674	20230904	093900	1115503730	4140	4145	4145	4140	842
675	20230904	093800	1112015495	4150	4145	4160	4145	772
676	20230904	093700	1108810835	4140	4150	4160	4135	12800
677	20230904	093600	1055797945	4160	4155	4165	4155	3848
678	20230904	093500	1039791530	4150	4155	4155	4150	179
679	20230904	093400	1039048180	4150	4160	4160	4150	1140
680	20230904	093300	1034317170	4165	4160	4170	4155	3615
681	20230904	093200	1019277690	4160	4165	4170	4160	1395
682	20230904	093100	1013467660	4170	4155	4170	4155	429
683	20230904	093000	1011684730	4175	4160	4175	4150	4454
684	20230904	092900	993152350	4155	4130	4165	4130	7921
685	20230904	092800	960370170	4130	4145	4145	4125	13729
686	20230904	092700	903583970	4145	4150	4150	4145	3081
687	20230904	092600	890811175	4145	4155	4155	4145	1808
688	20230904	092500	883307700	4150	4150	4150	4150	2303
689	20230904	092400	873750250	4145	4150	4155	4145	6040
690	20230904	092300	848713470	4150	4160	4160	4145	10154
691	20230904	092200	806547885	4160	4160	4170	4155	3756
692	20230904	092100	790915775	4155	4170	4170	4150	17752
693	20230904	092000	717045925	4170	4185	4185	4170	2034
694	20230904	091900	708550605	4185	4180	4185	4180	1446
695	20230904	091800	702502325	4185	4185	4190	4185	1466
696	20230904	091700	696367065	4185	4200	4200	4180	8832
697	20230904	091600	659375260	4200	4195	4205	4190	8687
698	20230904	091500	622917225	4195	4195	4200	4195	1502
699	20230904	091400	616616295	4195	4170	4195	4170	10150
700	20230904	091300	574134495	4170	4165	4170	4165	3761
701	20230904	091200	558459185	4165	4180	4180	4160	2311
702	20230904	091100	548821370	4175	4165	4180	4165	3333
703	20230904	091000	534909455	4170	4155	4170	4150	2498
704	20230904	090900	524526150	4160	4165	4165	4160	4047
705	20230904	090800	507689880	4165	4185	4190	4165	11472
706	20230904	090700	459784705	4185	4205	4205	4175	9854
707	20230904	090600	418426775	4205	4175	4205	4175	6374
708	20230904	090500	391715690	4180	4185	4195	4165	15435
709	20230904	090400	327097665	4185	4160	4185	4150	19363
710	20230904	090300	246266150	4160	4150	4160	4145	7331
711	20230904	090200	215842390	4150	4155	4155	4145	9608
712	20230904	090100	175975735	4155	4155	4160	4145	10046
713	20230904	090000	134273130	4170	4165	4170	4145	31933