KissMeData/037560/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191000	9561110620	4050	4050	4050	4050	14331
3	20230901	190900	9561110620	4050	4050	4050	4050	0
4	20230901	190800	9561110620	4050	4050	4050	4050	0
5	20230901	190700	9561110620	4050	4050	4050	4050	0
6	20230901	190600	9561110620	4050	4050	4050	4050	0
7	20230901	190500	9561110620	4050	4050	4050	4050	0
8	20230901	190400	9561110620	4050	4050	4050	4050	0
9	20230901	190300	9561110620	4050	4050	4050	4050	0
10	20230901	190200	9561110620	4050	4050	4050	4050	0
11	20230901	190100	9561110620	4050	4050	4050	4050	0
12	20230901	190000	9561110620	4050	4050	4050	4050	0
13	20230901	185900	9561110620	4050	4050	4050	4050	0
14	20230901	185800	9561110620	4050	4050	4050	4050	0
15	20230901	185700	9561110620	4050	4050	4050	4050	0
16	20230901	185600	9561110620	4050	4050	4050	4050	0
17	20230901	185500	9561110620	4050	4050	4050	4050	0
18	20230901	185400	9561110620	4050	4050	4050	4050	0
19	20230901	185300	9561110620	4050	4050	4050	4050	0
20	20230901	185200	9561110620	4050	4050	4050	4050	0
21	20230901	185100	9561110620	4050	4050	4050	4050	0
22	20230901	185000	9561110620	4050	4050	4050	4050	0
23	20230901	184900	9561110620	4050	4050	4050	4050	0
24	20230901	184800	9561110620	4050	4050	4050	4050	0
25	20230901	184700	9561110620	4050	4050	4050	4050	0
26	20230901	184600	9561110620	4050	4050	4050	4050	0
27	20230901	184500	9561110620	4050	4050	4050	4050	0
28	20230901	184400	9561110620	4050	4050	4050	4050	0
29	20230901	184300	9561110620	4050	4050	4050	4050	0
30	20230901	184200	9561110620	4050	4050	4050	4050	0
31	20230901	184100	9561110620	4050	4050	4050	4050	0
32	20230901	184000	9561110620	4050	4050	4050	4050	14331
33	20230901	183900	9561110620	4050	4050	4050	4050	0
34	20230901	183800	9561110620	4050	4050	4050	4050	0
35	20230901	183700	9561110620	4050	4050	4050	4050	0
36	20230901	183600	9561110620	4050	4050	4050	4050	0
37	20230901	183500	9561110620	4050	4050	4050	4050	0
38	20230901	183400	9561110620	4050	4050	4050	4050	0
39	20230901	183300	9561110620	4050	4050	4050	4050	0
40	20230901	183200	9561110620	4050	4050	4050	4050	0
41	20230901	183100	9561110620	4050	4050	4050	4050	0
42	20230901	183000	9561110620	4050	4050	4050	4050	0
43	20230901	182900	9561110620	4050	4050	4050	4050	0
44	20230901	182800	9561110620	4050	4050	4050	4050	0
45	20230901	182700	9561110620	4050	4050	4050	4050	0
46	20230901	182600	9561110620	4050	4050	4050	4050	0
47	20230901	182500	9561110620	4050	4050	4050	4050	0
48	20230901	182400	9561110620	4050	4050	4050	4050	0
49	20230901	182300	9561110620	4050	4050	4050	4050	0
50	20230901	182200	9561110620	4050	4050	4050	4050	0
51	20230901	182100	9561110620	4050	4050	4050	4050	0
52	20230901	182000	9561110620	4050	4050	4050	4050	0
53	20230901	181900	9561110620	4050	4050	4050	4050	0
54	20230901	181800	9561110620	4050	4050	4050	4050	0
55	20230901	181700	9561110620	4050	4050	4050	4050	0
56	20230901	181600	9561110620	4050	4050	4050	4050	0
57	20230901	181500	9561110620	4050	4050	4050	4050	0
58	20230901	181400	9561110620	4050	4050	4050	4050	0
59	20230901	181300	9561110620	4050	4050	4050	4050	0
60	20230901	181200	9561110620	4050	4050	4050	4050	0
61	20230901	181100	9561110620	4050	4050	4050	4050	0
62	20230901	181000	9561110620	4050	4050	4050	4050	14331
63	20230901	180900	9561110620	4050	4050	4050	4050	0
64	20230901	180800	9561110620	4050	4050	4050	4050	0
65	20230901	180700	9561110620	4050	4050	4050	4050	0
66	20230901	180600	9561110620	4050	4050	4050	4050	0
67	20230901	180500	9561110620	4050	4050	4050	4050	0
68	20230901	180400	9561110620	4050	4050	4050	4050	0
69	20230901	180300	9561110620	4050	4050	4050	4050	0
70	20230901	180200	9561110620	4050	4050	4050	4050	0
71	20230901	180100	9561110620	4050	4050	4050	4050	0
72	20230901	180000	9561110620	4050	4050	4050	4050	0
73	20230901	175900	9561110620	4050	4050	4050	4050	0
74	20230901	175800	9561110620	4050	4050	4050	4050	0
75	20230901	175700	9561110620	4050	4050	4050	4050	0
76	20230901	175600	9561110620	4050	4050	4050	4050	0
77	20230901	175500	9561110620	4050	4050	4050	4050	0
78	20230901	175400	9561110620	4050	4050	4050	4050	0
79	20230901	175300	9561110620	4050	4050	4050	4050	0
80	20230901	175200	9561110620	4050	4050	4050	4050	0
81	20230901	175100	9561110620	4050	4050	4050	4050	0
82	20230901	175000	9561110620	4050	4050	4050	4050	0
83	20230901	174900	9561110620	4050	4050	4050	4050	0
84	20230901	174800	9561110620	4050	4050	4050	4050	0
85	20230901	174700	9561110620	4050	4050	4050	4050	0
86	20230901	174600	9561110620	4050	4050	4050	4050	0
87	20230901	174500	9561110620	4050	4050	4050	4050	0
88	20230901	174400	9561110620	4050	4050	4050	4050	0
89	20230901	174300	9561110620	4050	4050	4050	4050	0
90	20230901	174200	9561110620	4050	4050	4050	4050	0
91	20230901	174100	9561110620	4050	4050	4050	4050	0
92	20230901	174000	9561110620	4050	4050	4050	4050	14331
93	20230901	173900	9561110620	4050	4050	4050	4050	0
94	20230901	173800	9561110620	4050	4050	4050	4050	0
95	20230901	173700	9561110620	4050	4050	4050	4050	0
96	20230901	173600	9561110620	4050	4050	4050	4050	0
97	20230901	173500	9561110620	4050	4050	4050	4050	0
98	20230901	173400	9561110620	4050	4050	4050	4050	0
99	20230901	173300	9561110620	4050	4050	4050	4050	0
100	20230901	173200	9561110620	4050	4050	4050	4050	0
101	20230901	173100	9561110620	4050	4050	4050	4050	0
102	20230901	173000	9561110620	4050	4050	4050	4050	0
103	20230901	172900	9561110620	4050	4050	4050	4050	0
104	20230901	172800	9561110620	4050	4050	4050	4050	0
105	20230901	172700	9561110620	4050	4050	4050	4050	0
106	20230901	172600	9561110620	4050	4050	4050	4050	0
107	20230901	172500	9561110620	4050	4050	4050	4050	0
108	20230901	172400	9561110620	4050	4050	4050	4050	0
109	20230901	172300	9561110620	4050	4050	4050	4050	0
110	20230901	172200	9561110620	4050	4050	4050	4050	0
111	20230901	172100	9561110620	4050	4050	4050	4050	0
112	20230901	172000	9561110620	4050	4050	4050	4050	0
113	20230901	171900	9561110620	4050	4050	4050	4050	0
114	20230901	171800	9561110620	4050	4050	4050	4050	0
115	20230901	171700	9561110620	4050	4050	4050	4050	0
116	20230901	171600	9561110620	4050	4050	4050	4050	0
117	20230901	171500	9561110620	4050	4050	4050	4050	0
118	20230901	171400	9561110620	4050	4050	4050	4050	0
119	20230901	171300	9561110620	4050	4050	4050	4050	0
120	20230901	171200	9561110620	4050	4050	4050	4050	0
121	20230901	171100	9561110620	4050	4050	4050	4050	0
122	20230901	171000	9561110620	4050	4050	4050	4050	14331
123	20230901	170900	9561110620	4050	4050	4050	4050	0
124	20230901	170800	9561110620	4050	4050	4050	4050	0
125	20230901	170700	9561110620	4050	4050	4050	4050	0
126	20230901	170600	9561110620	4050	4050	4050	4050	0
127	20230901	170500	9561110620	4050	4050	4050	4050	0
128	20230901	170400	9561110620	4050	4050	4050	4050	0
129	20230901	170300	9561110620	4050	4050	4050	4050	0
130	20230901	170200	9561110620	4050	4050	4050	4050	0
131	20230901	170100	9561110620	4050	4050	4050	4050	0
132	20230901	170000	9561110620	4050	4050	4050	4050	0
133	20230901	165900	9561110620	4050	4050	4050	4050	0
134	20230901	165800	9561110620	4050	4050	4050	4050	0
135	20230901	165700	9561110620	4050	4050	4050	4050	0
136	20230901	165600	9561110620	4050	4050	4050	4050	0
137	20230901	165500	9561110620	4050	4050	4050	4050	0
138	20230901	165400	9561110620	4050	4050	4050	4050	0
139	20230901	165300	9561110620	4050	4050	4050	4050	0
140	20230901	165200	9561110620	4050	4050	4050	4050	0
141	20230901	165100	9561110620	4050	4050	4050	4050	0
142	20230901	165000	9561110620	4050	4050	4050	4050	0
143	20230901	164900	9561110620	4050	4050	4050	4050	0
144	20230901	164800	9561110620	4050	4050	4050	4050	0
145	20230901	164700	9561110620	4050	4050	4050	4050	0
146	20230901	164600	9561110620	4050	4050	4050	4050	0
147	20230901	164500	9561110620	4050	4050	4050	4050	0
148	20230901	164400	9561110620	4050	4050	4050	4050	0
149	20230901	164300	9561110620	4050	4050	4050	4050	0
150	20230901	164200	9561110620	4050	4050	4050	4050	0
151	20230901	164100	9561110620	4050	4050	4050	4050	0
152	20230901	164000	9561110620	4050	4050	4050	4050	14331
153	20230901	163900	9561110620	4050	4050	4050	4050	0
154	20230901	163800	9561110620	4050	4050	4050	4050	0
155	20230901	163700	9561110620	4050	4050	4050	4050	0
156	20230901	163600	9561110620	4050	4050	4050	4050	0
157	20230901	163500	9561110620	4050	4050	4050	4050	0
158	20230901	163400	9561110620	4050	4050	4050	4050	0
159	20230901	163300	9561110620	4050	4050	4050	4050	0
160	20230901	163200	9561110620	4050	4050	4050	4050	0
161	20230901	163100	9561110620	4050	4050	4050	4050	0
162	20230901	163000	9561110620	4050	4050	4050	4050	0
163	20230901	162900	9561110620	4050	4050	4050	4050	0
164	20230901	162800	9561110620	4050	4050	4050	4050	0
165	20230901	162700	9561110620	4050	4050	4050	4050	0
166	20230901	162600	9561110620	4050	4050	4050	4050	0
167	20230901	162500	9561110620	4050	4050	4050	4050	0
168	20230901	162400	9561110620	4050	4050	4050	4050	0
169	20230901	162300	9561110620	4050	4050	4050	4050	0
170	20230901	162200	9561110620	4050	4050	4050	4050	0
171	20230901	162100	9561110620	4050	4050	4050	4050	0
172	20230901	162000	9561110620	4050	4050	4050	4050	0
173	20230901	161900	9561110620	4050	4050	4050	4050	0
174	20230901	161800	9561110620	4050	4050	4050	4050	0
175	20230901	161700	9561110620	4050	4050	4050	4050	0
176	20230901	161600	9561110620	4050	4050	4050	4050	0
177	20230901	161500	9561110620	4050	4050	4050	4050	0
178	20230901	161400	9561110620	4050	4050	4050	4050	0
179	20230901	161300	9561110620	4050	4050	4050	4050	0
180	20230901	161200	9561110620	4050	4050	4050	4050	0
181	20230901	161100	9561110620	4050	4050	4050	4050	0
182	20230901	161000	9561110620	4050	4050	4050	4050	14331
183	20230901	160900	9561110620	4050	4050	4050	4050	0
184	20230901	160800	9561110620	4050	4050	4050	4050	0
185	20230901	160700	9561110620	4050	4050	4050	4050	0
186	20230901	160600	9561110620	4050	4050	4050	4050	0
187	20230901	160500	9561110620	4050	4050	4050	4050	0
188	20230901	160400	9561110620	4050	4050	4050	4050	0
189	20230901	160300	9561110620	4050	4050	4050	4050	0
190	20230901	160200	9561110620	4050	4050	4050	4050	0
191	20230901	160100	9561110620	4050	4050	4050	4050	0
192	20230901	160000	9561110620	4050	4050	4050	4050	0
193	20230901	155900	9561110620	4050	4050	4050	4050	0
194	20230901	155800	9561110620	4050	4050	4050	4050	0
195	20230901	155700	9561110620	4050	4050	4050	4050	0
196	20230901	155600	9561110620	4050	4050	4050	4050	0
197	20230901	155500	9561110620	4050	4050	4050	4050	0
198	20230901	155400	9561110620	4050	4050	4050	4050	0
199	20230901	155300	9561110620	4050	4050	4050	4050	0
200	20230901	155200	9561110620	4050	4050	4050	4050	0
201	20230901	155100	9561110620	4050	4050	4050	4050	0
202	20230901	155000	9561110620	4050	4050	4050	4050	0
203	20230901	154900	9561110620	4050	4050	4050	4050	0
204	20230901	154800	9561110620	4050	4050	4050	4050	0
205	20230901	154700	9561110620	4050	4050	4050	4050	0
206	20230901	154600	9561110620	4050	4050	4050	4050	0
207	20230901	154500	9561110620	4050	4050	4050	4050	0
208	20230901	154400	9561110620	4050	4050	4050	4050	0
209	20230901	154300	9561110620	4050	4050	4050	4050	0
210	20230901	154200	9561110620	4050	4050	4050	4050	0
211	20230901	154100	9561110620	4050	4050	4050	4050	0
212	20230901	154000	9561110620	4050	4050	4050	4050	14331
213	20230901	153900	9561110620	4050	4050	4050	4050	0
214	20230901	153800	9561110620	4050	4050	4050	4050	0
215	20230901	153700	9561110620	4050	4050	4050	4050	0
216	20230901	153600	9561110620	4050	4050	4050	4050	0
217	20230901	153500	9561110620	4050	4050	4050	4050	0
218	20230901	153400	9561110620	4050	4050	4050	4050	0
219	20230901	153300	9561110620	4050	4050	4050	4050	0
220	20230901	153200	9561110620	4050	4050	4050	4050	0
221	20230901	153100	9561110620	4050	4050	4050	4050	0
222	20230901	153000	9561110620	4050	4050	4050	4050	14331
223	20230901	152900	9503070070	4090	4090	4090	4090	0
224	20230901	152800	9503070070	4090	4090	4090	4090	0
225	20230901	152700	9503070070	4090	4090	4090	4090	0
226	20230901	152600	9503070070	4090	4090	4090	4090	0
227	20230901	152500	9503070070	4090	4090	4090	4090	0
228	20230901	152400	9503070070	4090	4090	4090	4090	0
229	20230901	152300	9503070070	4090	4090	4090	4090	0
230	20230901	152200	9503070070	4090	4090	4090	4090	0
231	20230901	152100	9503070070	4090	4090	4090	4090	0
232	20230901	152000	9503070070	4090	4090	4090	4090	0
233	20230901	151900	9503070070	4090	4065	4095	4060	4059
234	20230901	151800	9486540370	4065	4065	4070	4060	492
235	20230901	151700	9484539260	4070	4060	4080	4060	3983
236	20230901	151600	9468308635	4060	4065	4065	4060	490
237	20230901	151500	9466317780	4055	4065	4065	4055	1151
238	20230901	151400	9461645295	4060	4060	4065	4060	104
239	20230901	151300	9461223025	4060	4050	4060	4050	674
240	20230901	151200	9458490565	4060	4055	4060	4050	317
241	20230901	151100	9457205315	4060	4055	4060	4050	1350
242	20230901	151000	9451731140	4060	4055	4060	4055	564
243	20230901	150900	9449441390	4055	4055	4055	4055	1231
244	20230901	150800	9444449685	4055	4055	4055	4055	45
245	20230901	150700	9444267210	4055	4055	4055	4055	244
246	20230901	150600	9443277790	4060	4055	4060	4040	6841
247	20230901	150500	9415585570	4060	4065	4065	4055	2427
248	20230901	150400	9405742220	4060	4075	4075	4060	7240
249	20230901	150300	9376326075	4075	4070	4075	4070	3949
250	20230901	150200	9360248555	4075	4075	4075	4070	4151
251	20230901	150100	9343347770	4075	4075	4075	4075	97
252	20230901	150000	9342952495	4075	4080	4080	4070	621
253	20230901	145900	9340421955	4075	4075	4080	4075	41
254	20230901	145800	9340254875	4075	4075	4075	4075	933
255	20230901	145700	9336452900	4075	4080	4080	4075	296
256	20230901	145600	9335246685	4080	4075	4080	4070	148
257	20230901	145500	9334643630	4075	4075	4075	4070	663
258	20230901	145400	9331942075	4075	4075	4080	4075	1479
259	20230901	145300	9325914150	4080	4080	4080	4080	10
260	20230901	145200	9325873350	4075	4075	4075	4075	2786
261	20230901	145100	9314520400	4075	4075	4075	4075	427
262	20230901	145000	9312780375	4075	4075	4075	4075	2
263	20230901	144900	9312772225	4080	4070	4080	4070	19
264	20230901	144800	9312694815	4070	4080	4080	4070	297
265	20230901	144700	9311485825	4070	4075	4075	4070	2015
266	20230901	144600	9303284510	4075	4075	4075	4075	710
267	20230901	144500	9300391260	4075	4075	4075	4075	1
268	20230901	144400	9300387185	4080	4075	4080	4070	1215
269	20230901	144300	9295437590	4075	4080	4085	4075	6188
270	20230901	144200	9270196160	4080	4085	4085	4080	40
271	20230901	144100	9270032955	4080	4080	4080	4080	28
272	20230901	144000	9269918715	4080	4085	4085	4080	1350
273	20230901	143900	9264409670	4080	4085	4085	4080	452
274	20230901	143800	9262565260	4090	4090	4090	4090	511
275	20230901	143700	9260475270	4090	4085	4090	4080	4839
276	20230901	143600	9240729605	4085	4085	4085	4085	115
277	20230901	143500	9240259830	4090	4100	4100	4085	1025
278	20230901	143400	9236071720	4090	4090	4100	4090	1546
279	20230901	143300	9229748350	4100	4100	4100	4100	231
280	20230901	143200	9228801250	4100	4100	4100	4100	1
281	20230901	143100	9228797150	4085	4085	4085	4085	139
282	20230901	143000	9228229335	4105	4100	4105	4085	1837
283	20230901	142900	9220698390	4105	4095	4105	4095	3845
284	20230901	142800	9204941540	4095	4080	4095	4080	56
285	20230901	142700	9204713045	4080	4085	4085	4080	201
286	20230901	142600	9203892960	4095	4080	4095	4080	65
287	20230901	142500	9203627715	4080	4095	4095	4080	2
288	20230901	142400	9203619540	4080	4080	4080	4080	300
289	20230901	142300	9202395540	4080	4100	4100	4080	517
290	20230901	142200	9200285855	4100	4095	4100	4095	1000
291	20230901	142100	9196185995	4100	4085	4100	4085	117
292	20230901	142000	9195708025	4090	4090	4090	4090	13
293	20230901	141900	9195654855	4090	4090	4090	4090	2
294	20230901	141800	9195646675	4090	4090	4090	4090	1040
295	20230901	141700	9191393075	4090	4090	4090	4090	50
296	20230901	141600	9191188575	4085	4090	4090	4085	79
297	20230901	141500	9190865850	4095	4100	4100	4095	23
298	20230901	141400	9190771660	4095	4085	4095	4075	1207
299	20230901	141300	9185846785	4080	4090	4090	4080	806
300	20230901	141200	9182552405	4095	4090	4095	4090	1220
301	20230901	141100	9177556535	4095	4095	4095	4095	1000
302	20230901	141000	9173461535	4095	4095	4095	4090	121
303	20230901	140900	9172966615	4085	4095	4095	4085	3580
304	20230901	140800	9158323930	4095	4095	4095	4095	0
305	20230901	140700	9158323930	4095	4095	4100	4095	1084
306	20230901	140600	9153883520	4095	4095	4095	4090	131
307	20230901	140500	9153347155	4095	4095	4095	4095	162
308	20230901	140400	9152683765	4090	4095	4095	4090	345
309	20230901	140300	9151271580	4100	4095	4100	4095	233
310	20230901	140200	9150317440	4100	4100	4100	4095	502
311	20230901	140100	9148261670	4095	4095	4095	4095	2
312	20230901	140000	9148253480	4100	4095	4100	4095	8
313	20230901	135900	9148220710	4100	4095	4100	4095	28
314	20230901	135800	9148106025	4095	4095	4100	4095	295
315	20230901	135700	9146897885	4095	4090	4095	4090	2046
316	20230901	135600	9138519665	4095	4095	4095	4090	103
317	20230901	135500	9138097885	4090	4095	4095	4090	511
318	20230901	135400	9136007885	4095	4095	4095	4095	1050
319	20230901	135300	9131708135	4095	4090	4095	4090	136
320	20230901	135200	9131151360	4090	4090	4090	4090	0
321	20230901	135100	9131151360	4090	4090	4090	4090	325
322	20230901	135000	9129822110	4090	4095	4095	4090	512
323	20230901	134900	9127725530	4095	4095	4095	4080	48
324	20230901	134800	9127529645	4080	4080	4095	4080	2888
325	20230901	134700	9115746230	4085	4085	4085	4085	809
326	20230901	134600	9112441465	4095	4095	4095	4085	801
327	20230901	134500	9109166560	4090	4090	4090	4090	344
328	20230901	134400	9107759600	4090	4080	4090	4080	1307
329	20230901	134300	9102423970	4080	4085	4085	4080	272
330	20230901	134200	9101312860	4085	4085	4085	4085	5
331	20230901	134100	9101292435	4085	4085	4085	4080	657
332	20230901	134000	9098609590	4085	4085	4090	4085	1712
333	20230901	133900	9091616065	4090	4085	4090	4085	289
334	20230901	133800	9090435245	4085	4090	4090	4080	1362
335	20230901	133700	9084871970	4080	4085	4090	4080	2224
336	20230901	133600	9075791255	4085	4090	4090	4085	212
337	20230901	133500	9074924185	4090	4090	4090	4090	181
338	20230901	133400	9074183895	4090	4090	4090	4090	13
339	20230901	133300	9074130725	4090	4090	4090	4085	1791
340	20230901	133200	9066813805	4095	4095	4095	4095	1
341	20230901	133100	9066809710	4095	4095	4095	4095	1
342	20230901	133000	9066805615	4100	4100	4100	4085	4599
343	20230901	132900	9047999495	4095	4100	4100	4095	887
344	20230901	132800	9044362940	4105	4100	4105	4100	11
345	20230901	132700	9044317835	4105	4105	4105	4105	0
346	20230901	132600	9044317835	4105	4105	4105	4105	0
347	20230901	132500	9044317835	4105	4100	4105	4100	488
348	20230901	132400	9042316850	4100	4095	4100	4095	2
349	20230901	132300	9042308655	4100	4100	4100	4100	0
350	20230901	132200	9042308655	4100	4095	4100	4090	15372
351	20230901	132100	8979427240	4095	4100	4100	4095	4828
352	20230901	132000	8959656370	4100	4100	4100	4100	2465
353	20230901	131900	8949549870	4100	4105	4105	4100	159
354	20230901	131800	8948897965	4105	4105	4105	4105	2
355	20230901	131700	8948889755	4105	4105	4105	4105	32
356	20230901	131600	8948758395	4100	4100	4100	4100	10
357	20230901	131500	8948717395	4100	4100	4100	4100	204
358	20230901	131400	8947880995	4100	4100	4100	4100	151
359	20230901	131300	8947261895	4100	4100	4100	4100	126
360	20230901	131200	8946745295	4105	4100	4105	4100	369
361	20230901	131100	8945232320	4105	4100	4105	4100	60
362	20230901	131000	8944986270	4105	4105	4105	4105	15
363	20230901	130900	8944924695	4105	4100	4105	4100	311
364	20230901	130800	8943649585	4100	4105	4105	4100	831
365	20230901	130700	8940241830	4105	4105	4105	4105	713
366	20230901	130600	8937314965	4105	4115	4115	4105	15
367	20230901	130500	8937253340	4115	4115	4115	4115	0
368	20230901	130400	8937253340	4115	4115	4115	4105	1676
369	20230901	130300	8930367005	4115	4115	4115	4115	17
370	20230901	130200	8930297050	4120	4120	4120	4115	44
371	20230901	130100	8930115980	4120	4120	4120	4120	1045
372	20230901	130000	8925810580	4120	4120	4120	4120	3
373	20230901	125900	8925798220	4120	4120	4120	4120	4007
374	20230901	125800	8909289380	4120	4120	4125	4110	669
375	20230901	125700	8906534575	4120	4120	4120	4110	65
376	20230901	125600	8906267075	4120	4110	4120	4110	703
377	20230901	125500	8903374255	4110	4110	4110	4110	10
378	20230901	125400	8903333155	4110	4105	4110	4105	899
379	20230901	125300	8899642710	4105	4105	4105	4100	18
380	20230901	125200	8899568895	4105	4105	4105	4105	50
381	20230901	125100	8899363645	4105	4105	4105	4105	160
382	20230901	125000	8898706845	4100	4110	4110	4100	976
383	20230901	124900	8894700650	4110	4110	4110	4105	2933
384	20230901	124800	8882646770	4110	4110	4110	4110	0
385	20230901	124700	8882646770	4110	4105	4110	4105	6
386	20230901	124600	8882622135	4105	4105	4110	4105	94
387	20230901	124500	8882236260	4110	4110	4110	4100	1299
388	20230901	124400	8876908585	4110	4110	4110	4110	1
389	20230901	124300	8876904475	4105	4105	4105	4105	2049
390	20230901	124200	8868493330	4105	4110	4110	4105	630
391	20230901	124100	8865906680	4115	4115	4115	4115	20
392	20230901	124000	8865824380	4110	4110	4110	4110	0
393	20230901	123900	8865824380	4110	4115	4115	4110	2218
394	20230901	123800	8856708395	4115	4115	4115	4115	774
395	20230901	123700	8853523385	4120	4120	4120	4120	1
396	20230901	123600	8853519265	4115	4115	4115	4115	14
397	20230901	123500	8853461655	4115	4115	4115	4115	307
398	20230901	123400	8852198350	4115	4115	4120	4115	44
399	20230901	123300	8852017180	4120	4120	4120	4120	0
400	20230901	123200	8852017180	4120	4120	4120	4120	0
401	20230901	123100	8852017180	4120	4120	4120	4120	60
402	20230901	123000	8851769980	4120	4120	4120	4120	734
403	20230901	122900	8848745900	4120	4120	4120	4120	1106
404	20230901	122800	8844189180	4120	4120	4120	4120	0
405	20230901	122700	8844189180	4120	4120	4120	4120	74
406	20230901	122600	8843884300	4120	4125	4125	4120	451
407	20230901	122500	8842026080	4125	4125	4125	4125	5
408	20230901	122400	8842005455	4120	4120	4120	4120	378
409	20230901	122300	8840448095	4120	4120	4120	4120	28
410	20230901	122200	8840332735	4125	4125	4125	4125	235
411	20230901	122100	8839363360	4125	4120	4125	4120	1452
412	20230901	122000	8833376865	4115	4115	4120	4115	679
413	20230901	121900	8830580010	4115	4105	4115	4105	132
414	20230901	121800	8830038130	4105	4110	4115	4105	51
415	20230901	121700	8829828640	4110	4110	4110	4110	0
416	20230901	121600	8829828640	4110	4110	4110	4110	8
417	20230901	121500	8829795760	4110	4110	4110	4110	355
418	20230901	121400	8828336710	4110	4110	4110	4110	0
419	20230901	121300	8828336710	4110	4120	4120	4110	5
420	20230901	121200	8828316120	4120	4110	4120	4105	101
421	20230901	121100	8827901170	4110	4110	4110	4110	144
422	20230901	121000	8827309330	4120	4115	4120	4115	294
423	20230901	120900	8826098310	4115	4110	4115	4110	410
424	20230901	120800	8824413205	4110	4115	4115	4110	48
425	20230901	120700	8824215690	4120	4105	4120	4105	1261
426	20230901	120600	8819035700	4105	4110	4110	4105	433
427	20230901	120500	8817256105	4115	4120	4120	4115	390
428	20230901	120400	8815651190	4120	4120	4120	4120	853
429	20230901	120300	8812136830	4120	4120	4120	4120	100
430	20230901	120200	8811724830	4120	4120	4120	4120	0
431	20230901	120100	8811724830	4120	4105	4120	4105	101
432	20230901	120000	8811308725	4105	4105	4105	4105	233
433	20230901	115900	8810352260	4125	4125	4125	4125	6
434	20230901	115800	8810327510	4125	4105	4125	4105	441
435	20230901	115700	8808510615	4120	4110	4120	4100	1361
436	20230901	115600	8802921925	4115	4120	4125	4115	239
437	20230901	115500	8801937380	4115	4115	4120	4115	102
438	20230901	115400	8801517645	4120	4120	4125	4120	477
439	20230901	115300	8799551635	4120	4115	4120	4115	1209
440	20230901	115200	8794571505	4115	4120	4120	4115	611
441	20230901	115100	8792057235	4115	4110	4115	4100	1178
442	20230901	115000	8787216335	4110	4105	4110	4090	11268
443	20230901	114900	8741062300	4105	4105	4105	4105	300
444	20230901	114800	8739830800	4105	4110	4110	4105	1001
445	20230901	114700	8735720540	4110	4105	4110	4105	1363
446	20230901	114600	8730120810	4110	4115	4115	4110	1137
447	20230901	114500	8725446465	4115	4120	4120	4115	1928
448	20230901	114400	8717511240	4125	4120	4125	4120	96
449	20230901	114300	8717115710	4125	4125	4125	4120	113
450	20230901	114200	8716650100	4120	4115	4120	4115	112
451	20230901	114100	8716188685	4115	4115	4115	4115	347
452	20230901	114000	8714760780	4115	4115	4120	4110	503
453	20230901	113900	8712691045	4115	4115	4115	4115	201
454	20230901	113800	8711863930	4115	4115	4115	4115	1011
455	20230901	113700	8707703665	4115	4115	4115	4115	537
456	20230901	113600	8705493910	4115	4115	4115	4115	757
457	20230901	113500	8702378855	4115	4110	4115	4110	501
458	20230901	113400	8700317340	4110	4115	4125	4110	2029
459	20230901	113300	8691967340	4125	4120	4125	4115	141
460	20230901	113200	8691387080	4125	4125	4125	4125	543
461	20230901	113100	8689147205	4125	4120	4130	4120	38
462	20230901	113000	8688990630	4120	4120	4130	4115	157
463	20230901	112900	8688343995	4130	4130	4130	4110	486
464	20230901	112800	8686344780	4120	4125	4130	4115	661
465	20230901	112700	8683622295	4130	4130	4130	4130	62
466	20230901	112600	8683366235	4130	4130	4135	4130	232
467	20230901	112500	8682407975	4130	4130	4135	4130	1944
468	20230901	112400	8674373490	4130	4135	4135	4130	903
469	20230901	112300	8670641570	4135	4135	4135	4130	85
470	20230901	112200	8670290495	4130	4130	4135	4130	510
471	20230901	112100	8668184070	4130	4130	4130	4130	27
472	20230901	112000	8668072560	4130	4135	4135	4120	220
473	20230901	111900	8667166075	4135	4130	4135	4130	9
474	20230901	111800	8667128870	4125	4130	4130	4120	104
475	20230901	111700	8666700375	4130	4130	4130	4120	226
476	20230901	111600	8665767215	4130	4125	4130	4120	829
477	20230901	111500	8662348375	4125	4125	4125	4125	113
478	20230901	111400	8661882250	4115	4125	4125	4115	192
479	20230901	111300	8661091470	4120	4120	4125	4120	743
480	20230901	111200	8658030300	4115	4115	4120	4115	2788
481	20230901	111100	8646557545	4115	4115	4120	4115	1337
482	20230901	111000	8641051005	4120	4120	4120	4115	49
483	20230901	110900	8640849285	4110	4110	4120	4110	905
484	20230901	110800	8637124325	4115	4115	4115	4110	287
485	20230901	110700	8635944405	4115	4110	4115	4105	629
486	20230901	110600	8633362330	4110	4115	4115	4110	1036
487	20230901	110500	8629104365	4115	4115	4115	4105	1372
488	20230901	110400	8623466860	4115	4115	4115	4115	54
489	20230901	110300	8623244650	4115	4110	4115	4110	214
490	20230901	110200	8622364565	4110	4115	4115	4110	387
491	20230901	110100	8620773815	4120	4120	4120	4120	34
492	20230901	110000	8620633735	4090	4105	4120	4090	3679
493	20230901	105900	8605562635	4105	4120	4120	4105	431
494	20230901	105800	8603793305	4120	4120	4120	4120	19
495	20230901	105700	8603715025	4120	4110	4125	4110	1595
496	20230901	105600	8597158395	4125	4125	4125	4110	63
497	20230901	105500	8596899270	4120	4125	4125	4110	331
498	20230901	105400	8595534375	4125	4125	4125	4110	479
499	20230901	105300	8593563735	4125	4125	4125	4110	275
500	20230901	105200	8592432795	4125	4120	4125	4110	1137
501	20230901	105100	8587748405	4120	4115	4120	4115	342
502	20230901	105000	8586340975	4115	4105	4115	4105	2450
503	20230901	104900	8576274410	4105	4115	4120	4105	2326
504	20230901	104800	8566717930	4125	4130	4130	4110	407
505	20230901	104700	8565039355	4130	4130	4130	4130	351
506	20230901	104600	8563589725	4130	4105	4130	4095	2706
507	20230901	104500	8552495900	4105	4115	4115	4105	3739
508	20230901	104400	8537142740	4110	4120	4125	4110	2438
509	20230901	104300	8527105430	4125	4125	4125	4125	135
510	20230901	104200	8526548555	4125	4125	4125	4115	41
511	20230901	104100	8526379730	4125	4125	4125	4125	13
512	20230901	104000	8526326105	4130	4130	4130	4125	704
513	20230901	103900	8523421085	4130	4105	4130	4105	11
514	20230901	103800	8523375680	4130	4110	4130	4100	6933
515	20230901	103700	8494925860	4110	4120	4125	4110	1442
516	20230901	103600	8488991740	4130	4130	4130	4130	184
517	20230901	103500	8488231820	4130	4130	4130	4115	131
518	20230901	103400	8487691965	4135	4135	4135	4115	361
519	20230901	103300	8486204850	4140	4130	4140	4115	2611
520	20230901	103200	8475431880	4140	4125	4140	4125	896
521	20230901	103100	8471727460	4125	4110	4125	4110	9075
522	20230901	103000	8434315315	4115	4110	4115	4110	3480
523	20230901	102900	8420007250	4110	4110	4110	4105	1202
524	20230901	102800	8415067815	4100	4110	4110	4100	870
525	20230901	102700	8411500085	4105	4110	4110	4105	948
526	20230901	102600	8407608170	4110	4115	4115	4110	97
527	20230901	102500	8407209065	4105	4115	4115	4105	2812
528	20230901	102400	8395661515	4115	4120	4120	4105	1740
529	20230901	102300	8388512670	4120	4115	4120	4115	1222
530	20230901	102200	8383484090	4115	4115	4115	4115	230
531	20230901	102100	8382537640	4115	4115	4115	4110	1578
532	20230901	102000	8376046770	4115	4100	4115	4090	3916
533	20230901	101900	8359996895	4105	4105	4110	4095	6695
534	20230901	101800	8332549430	4110	4110	4115	4100	5186
535	20230901	101700	8311263945	4110	4115	4115	4100	3547
536	20230901	101600	8296693000	4120	4120	4125	4110	125
537	20230901	101500	8296178000	4125	4130	4130	4105	1298
538	20230901	101400	8290846025	4130	4130	4135	4090	18120
539	20230901	101300	8216437620	4135	4140	4145	4135	2082
540	20230901	101200	8207820115	4140	4140	4145	4140	670
541	20230901	101100	8205046165	4140	4130	4150	4130	733
542	20230901	101000	8202011520	4130	4145	4150	4130	1876
543	20230901	100900	8194238290	4145	4135	4145	4120	6150
544	20230901	100800	8168848315	4130	4145	4145	4130	2572
545	20230901	100700	8158209430	4145	4140	4150	4135	491
546	20230901	100600	8156174345	4140	4145	4150	4140	3070
547	20230901	100500	8143452110	4145	4145	4150	4140	1798
548	20230901	100400	8135993765	4145	4145	4145	4140	268
549	20230901	100300	8134883080	4145	4150	4150	4140	3269
550	20230901	100200	8121319775	4145	4120	4145	4120	5146
551	20230901	100100	8100038805	4120	4125	4130	4120	3168
552	20230901	100000	8086981830	4130	4135	4140	4130	5404
553	20230901	095900	8064644120	4135	4135	4140	4130	3064
554	20230901	095800	8051974305	4135	4130	4135	4125	597
555	20230901	095700	8049509265	4130	4125	4130	4120	2072
556	20230901	095600	8040964325	4125	4105	4125	4105	3587
557	20230901	095500	8026193555	4105	4130	4130	4100	25997
558	20230901	095400	7919450570	4125	4130	4140	4125	7752
559	20230901	095300	7887434680	4130	4150	4150	4130	7994
560	20230901	095200	7854347690	4150	4145	4150	4135	3042
561	20230901	095100	7841746435	4145	4145	4150	4135	5528
562	20230901	095000	7818856405	4140	4140	4150	4140	752
563	20230901	094900	7815742750	4150	4140	4150	4140	1093
564	20230901	094800	7811217050	4140	4150	4170	4140	6130
565	20230901	094700	7785736250	4150	4150	4165	4145	7159
566	20230901	094600	7755992905	4150	4130	4155	4130	2666
567	20230901	094500	7744943410	4130	4120	4135	4115	6492
568	20230901	094400	7718149035	4115	4130	4150	4110	19430
569	20230901	094300	7638026205	4130	4170	4170	4130	9805
570	20230901	094200	7597341830	4170	4165	4170	4160	3714
571	20230901	094100	7581865050	4160	4150	4170	4145	9214
572	20230901	094000	7543513155	4155	4170	4170	4130	29304
573	20230901	093900	7421809530	4170	4190	4210	4170	24553
574	20230901	093800	7319289385	4190	4210	4210	4190	4172
575	20230901	093700	7301785320	4210	4200	4210	4195	4030
576	20230901	093600	7284829870	4205	4195	4210	4195	10891
577	20230901	093500	7239074985	4195	4170	4195	4165	4804
578	20230901	093400	7219018020	4170	4190	4190	4160	25175
579	20230901	093300	7113967910	4190	4190	4195	4185	13502
580	20230901	093200	7057386145	4190	4200	4210	4190	33929
581	20230901	093100	6914955185	4200	4210	4225	4200	27528
582	20230901	093000	6799027055	4215	4205	4225	4200	13679
583	20230901	092900	6741396530	4210	4205	4250	4180	49426
584	20230901	092800	6533451200	4205	4240	4245	4200	121301
585	20230901	092700	6022590340	4240	4315	4320	4205	151943
586	20230901	092600	5376862180	4320	4200	4400	4170	507132
587	20230901	092500	3185226625	4180	4135	4385	4130	416910
588	20230901	092400	1399246565	4140	4130	4140	4125	1536
589	20230901	092300	1392905065	4130	4140	4145	4130	2886
590	20230901	092200	1380962555	4125	4130	4140	4125	2452
591	20230901	092100	1370830295	4120	4125	4140	4120	3720
592	20230901	092000	1355491200	4125	4105	4145	4105	4803
593	20230901	091900	1335639485	4100	4115	4125	4090	35095
594	20230901	091800	1191819345	4115	4125	4125	4115	3698
595	20230901	091700	1176578510	4125	4125	4130	4120	2545
596	20230901	091600	1166080260	4125	4120	4130	4120	1628
597	20230901	091500	1159371845	4120	4130	4135	4115	8837
598	20230901	091400	1122919070	4120	4150	4160	4120	16706
599	20230901	091300	1053759250	4155	4155	4170	4150	8332
600	20230901	091200	1019138665	4155	4165	4185	4155	9747
601	20230901	091100	978458315	4175	4170	4190	4165	17685
602	20230901	091000	904546985	4170	4160	4185	4155	29092
603	20230901	090900	783146780	4160	4125	4190	4125	54401
604	20230901	090800	556867395	4125	4100	4125	4100	10687
605	20230901	090700	512881215	4095	4100	4100	4085	821
606	20230901	090600	509519010	4100	4075	4115	4070	21874
607	20230901	090500	420098885	4080	4085	4090	4075	7554
608	20230901	090400	389282835	4090	4085	4090	4085	4873
609	20230901	090300	369368350	4085	4090	4100	4080	6206
610	20230901	090200	344018385	4100	4085	4110	4085	8839
611	20230901	090100	307780350	4090	4140	4140	4065	31317
612	20230901	090000	179456870	4130	4100	4150	4100	43620