KissMeData/008260/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184700	966301720	5820	5820	5820	5820	3147
3	20230926	184600	966301720	5820	5820	5820	5820	0
4	20230926	184500	966301720	5820	5820	5820	5820	0
5	20230926	184400	966301720	5820	5820	5820	5820	0
6	20230926	184300	966301720	5820	5820	5820	5820	0
7	20230926	184200	966301720	5820	5820	5820	5820	0
8	20230926	184100	966301720	5820	5820	5820	5820	0
9	20230926	184000	966301720	5820	5820	5820	5820	0
10	20230926	183900	966301720	5820	5820	5820	5820	0
11	20230926	183800	966301720	5820	5820	5820	5820	0
12	20230926	183700	966301720	5820	5820	5820	5820	0
13	20230926	183600	966301720	5820	5820	5820	5820	0
14	20230926	183500	966301720	5820	5820	5820	5820	0
15	20230926	183400	966301720	5820	5820	5820	5820	0
16	20230926	183300	966301720	5820	5820	5820	5820	0
17	20230926	183200	966301720	5820	5820	5820	5820	0
18	20230926	183100	966301720	5820	5820	5820	5820	0
19	20230926	183000	966301720	5820	5820	5820	5820	0
20	20230926	182900	966301720	5820	5820	5820	5820	0
21	20230926	182800	966301720	5820	5820	5820	5820	0
22	20230926	182700	966301720	5820	5820	5820	5820	0
23	20230926	182600	966301720	5820	5820	5820	5820	0
24	20230926	182500	966301720	5820	5820	5820	5820	0
25	20230926	182400	966301720	5820	5820	5820	5820	0
26	20230926	182300	966301720	5820	5820	5820	5820	0
27	20230926	182200	966301720	5820	5820	5820	5820	0
28	20230926	182100	966301720	5820	5820	5820	5820	0
29	20230926	182000	966301720	5820	5820	5820	5820	0
30	20230926	181900	966301720	5820	5820	5820	5820	0
31	20230926	181800	966301720	5820	5820	5820	5820	0
32	20230926	181700	966301720	5820	5820	5820	5820	3147
33	20230926	181600	966301720	5820	5820	5820	5820	0
34	20230926	181500	966301720	5820	5820	5820	5820	0
35	20230926	181400	966301720	5820	5820	5820	5820	0
36	20230926	181300	966301720	5820	5820	5820	5820	0
37	20230926	181200	966301720	5820	5820	5820	5820	0
38	20230926	181100	966301720	5820	5820	5820	5820	0
39	20230926	181000	966301720	5820	5820	5820	5820	0
40	20230926	180900	966301720	5820	5820	5820	5820	0
41	20230926	180800	966301720	5820	5820	5820	5820	0
42	20230926	180700	966301720	5820	5820	5820	5820	0
43	20230926	180600	966301720	5820	5820	5820	5820	0
44	20230926	180500	966301720	5820	5820	5820	5820	0
45	20230926	180400	966301720	5820	5820	5820	5820	0
46	20230926	180300	966301720	5820	5820	5820	5820	0
47	20230926	180200	966301720	5820	5820	5820	5820	0
48	20230926	180100	966301720	5820	5820	5820	5820	0
49	20230926	180000	966301720	5820	5820	5820	5820	0
50	20230926	175900	966301720	5820	5820	5820	5820	0
51	20230926	175800	966301720	5820	5820	5820	5820	0
52	20230926	175700	966301720	5820	5820	5820	5820	0
53	20230926	175600	966301720	5820	5820	5820	5820	0
54	20230926	175500	966301720	5820	5820	5820	5820	0
55	20230926	175400	966301720	5820	5820	5820	5820	0
56	20230926	175300	966301720	5820	5820	5820	5820	0
57	20230926	175200	966301720	5820	5820	5820	5820	0
58	20230926	175100	966301720	5820	5820	5820	5820	0
59	20230926	175000	966301720	5820	5820	5820	5820	0
60	20230926	174900	966301720	5820	5820	5820	5820	0
61	20230926	174800	966301720	5820	5820	5820	5820	0
62	20230926	174700	966301720	5820	5820	5820	5820	3147
63	20230926	174600	966301720	5820	5820	5820	5820	0
64	20230926	174500	966301720	5820	5820	5820	5820	0
65	20230926	174400	966301720	5820	5820	5820	5820	0
66	20230926	174300	966301720	5820	5820	5820	5820	0
67	20230926	174200	966301720	5820	5820	5820	5820	0
68	20230926	174100	966301720	5820	5820	5820	5820	0
69	20230926	174000	966301720	5820	5820	5820	5820	0
70	20230926	173900	966301720	5820	5820	5820	5820	0
71	20230926	173800	966301720	5820	5820	5820	5820	0
72	20230926	173700	966301720	5820	5820	5820	5820	0
73	20230926	173600	966301720	5820	5820	5820	5820	0
74	20230926	173500	966301720	5820	5820	5820	5820	0
75	20230926	173400	966301720	5820	5820	5820	5820	0
76	20230926	173300	966301720	5820	5820	5820	5820	0
77	20230926	173200	966301720	5820	5820	5820	5820	0
78	20230926	173100	966301720	5820	5820	5820	5820	0
79	20230926	173000	966301720	5820	5820	5820	5820	0
80	20230926	172900	966301720	5820	5820	5820	5820	0
81	20230926	172800	966301720	5820	5820	5820	5820	0
82	20230926	172700	966301720	5820	5820	5820	5820	0
83	20230926	172600	966301720	5820	5820	5820	5820	0
84	20230926	172500	966301720	5820	5820	5820	5820	0
85	20230926	172400	966301720	5820	5820	5820	5820	0
86	20230926	172300	966301720	5820	5820	5820	5820	0
87	20230926	172200	966301720	5820	5820	5820	5820	0
88	20230926	172100	966301720	5820	5820	5820	5820	0
89	20230926	172000	966301720	5820	5820	5820	5820	0
90	20230926	171900	966301720	5820	5820	5820	5820	0
91	20230926	171800	966301720	5820	5820	5820	5820	0
92	20230926	171700	966301720	5820	5820	5820	5820	3147
93	20230926	171600	966301720	5820	5820	5820	5820	0
94	20230926	171500	966301720	5820	5820	5820	5820	0
95	20230926	171400	966301720	5820	5820	5820	5820	0
96	20230926	171300	966301720	5820	5820	5820	5820	0
97	20230926	171200	966301720	5820	5820	5820	5820	0
98	20230926	171100	966301720	5820	5820	5820	5820	0
99	20230926	171000	966301720	5820	5820	5820	5820	0
100	20230926	170900	966301720	5820	5820	5820	5820	0
101	20230926	170800	966301720	5820	5820	5820	5820	0
102	20230926	170700	966301720	5820	5820	5820	5820	0
103	20230926	170600	966301720	5820	5820	5820	5820	0
104	20230926	170500	966301720	5820	5820	5820	5820	0
105	20230926	170400	966301720	5820	5820	5820	5820	0
106	20230926	170300	966301720	5820	5820	5820	5820	0
107	20230926	170200	966301720	5820	5820	5820	5820	0
108	20230926	170100	966301720	5820	5820	5820	5820	0
109	20230926	170000	966301720	5820	5820	5820	5820	0
110	20230926	165900	966301720	5820	5820	5820	5820	0
111	20230926	165800	966301720	5820	5820	5820	5820	0
112	20230926	165700	966301720	5820	5820	5820	5820	0
113	20230926	165600	966301720	5820	5820	5820	5820	0
114	20230926	165500	966301720	5820	5820	5820	5820	0
115	20230926	165400	966301720	5820	5820	5820	5820	0
116	20230926	165300	966301720	5820	5820	5820	5820	0
117	20230926	165200	966301720	5820	5820	5820	5820	0
118	20230926	165100	966301720	5820	5820	5820	5820	0
119	20230926	165000	966301720	5820	5820	5820	5820	0
120	20230926	164900	966301720	5820	5820	5820	5820	0
121	20230926	164800	966301720	5820	5820	5820	5820	0
122	20230926	164700	966301720	5820	5820	5820	5820	3147
123	20230926	164600	966301720	5820	5820	5820	5820	0
124	20230926	164500	966301720	5820	5820	5820	5820	0
125	20230926	164400	966301720	5820	5820	5820	5820	0
126	20230926	164300	966301720	5820	5820	5820	5820	0
127	20230926	164200	966301720	5820	5820	5820	5820	0
128	20230926	164100	966301720	5820	5820	5820	5820	0
129	20230926	164000	966301720	5820	5820	5820	5820	0
130	20230926	163900	966301720	5820	5820	5820	5820	0
131	20230926	163800	966301720	5820	5820	5820	5820	0
132	20230926	163700	966301720	5820	5820	5820	5820	0
133	20230926	163600	966301720	5820	5820	5820	5820	0
134	20230926	163500	966301720	5820	5820	5820	5820	0
135	20230926	163400	966301720	5820	5820	5820	5820	0
136	20230926	163300	966301720	5820	5820	5820	5820	0
137	20230926	163200	966301720	5820	5820	5820	5820	0
138	20230926	163100	966301720	5820	5820	5820	5820	0
139	20230926	163000	966301720	5820	5820	5820	5820	0
140	20230926	162900	966301720	5820	5820	5820	5820	0
141	20230926	162800	966301720	5820	5820	5820	5820	0
142	20230926	162700	966301720	5820	5820	5820	5820	0
143	20230926	162600	966301720	5820	5820	5820	5820	0
144	20230926	162500	966301720	5820	5820	5820	5820	0
145	20230926	162400	966301720	5820	5820	5820	5820	0
146	20230926	162300	966301720	5820	5820	5820	5820	0
147	20230926	162200	966301720	5820	5820	5820	5820	0
148	20230926	162100	966301720	5820	5820	5820	5820	0
149	20230926	162000	966301720	5820	5820	5820	5820	0
150	20230926	161900	966301720	5820	5820	5820	5820	0
151	20230926	161800	966301720	5820	5820	5820	5820	0
152	20230926	161700	966301720	5820	5820	5820	5820	3147
153	20230926	161600	966301720	5820	5820	5820	5820	0
154	20230926	161500	966301720	5820	5820	5820	5820	0
155	20230926	161400	966301720	5820	5820	5820	5820	0
156	20230926	161300	966301720	5820	5820	5820	5820	0
157	20230926	161200	966301720	5820	5820	5820	5820	0
158	20230926	161100	966301720	5820	5820	5820	5820	0
159	20230926	161000	966301720	5820	5820	5820	5820	0
160	20230926	160900	966301720	5820	5820	5820	5820	0
161	20230926	160800	966301720	5820	5820	5820	5820	0
162	20230926	160700	966301720	5820	5820	5820	5820	0
163	20230926	160600	966301720	5820	5820	5820	5820	0
164	20230926	160500	966301720	5820	5820	5820	5820	0
165	20230926	160400	966301720	5820	5820	5820	5820	0
166	20230926	160300	966301720	5820	5820	5820	5820	0
167	20230926	160200	966301720	5820	5820	5820	5820	0
168	20230926	160100	966301720	5820	5820	5820	5820	0
169	20230926	160000	966301720	5820	5820	5820	5820	0
170	20230926	155900	966301720	5820	5820	5820	5820	0
171	20230926	155800	966301720	5820	5820	5820	5820	0
172	20230926	155700	966301720	5820	5820	5820	5820	0
173	20230926	155600	966301720	5820	5820	5820	5820	0
174	20230926	155500	966301720	5820	5820	5820	5820	0
175	20230926	155400	966301720	5820	5820	5820	5820	0
176	20230926	155300	966301720	5820	5820	5820	5820	0
177	20230926	155200	966301720	5820	5820	5820	5820	0
178	20230926	155100	966301720	5820	5820	5820	5820	0
179	20230926	155000	966301720	5820	5820	5820	5820	0
180	20230926	154900	966301720	5820	5820	5820	5820	0
181	20230926	154800	966301720	5820	5820	5820	5820	0
182	20230926	154700	966301720	5820	5820	5820	5820	3147
183	20230926	154600	966301720	5820	5820	5820	5820	0
184	20230926	154500	966301720	5820	5820	5820	5820	0
185	20230926	154400	966301720	5820	5820	5820	5820	0
186	20230926	154300	966301720	5820	5820	5820	5820	0
187	20230926	154200	966301720	5820	5820	5820	5820	0
188	20230926	154100	966301720	5820	5820	5820	5820	0
189	20230926	154000	966301720	5820	5820	5820	5820	0
190	20230926	153900	966301720	5820	5820	5820	5820	0
191	20230926	153800	966301720	5820	5820	5820	5820	0
192	20230926	153700	966301720	5820	5820	5820	5820	0
193	20230926	153600	966301720	5820	5820	5820	5820	0
194	20230926	153500	966301720	5820	5820	5820	5820	0
195	20230926	153400	966301720	5820	5820	5820	5820	0
196	20230926	153300	966301720	5820	5820	5820	5820	0
197	20230926	153200	966301720	5820	5820	5820	5820	0
198	20230926	153100	966301720	5820	5820	5820	5820	0
199	20230926	153000	966301720	5820	5820	5820	5820	3147
200	20230926	152900	947986180	5840	5840	5840	5840	0
201	20230926	152800	947986180	5840	5840	5840	5840	0
202	20230926	152700	947986180	5840	5840	5840	5840	0
203	20230926	152600	947986180	5840	5840	5840	5840	0
204	20230926	152500	947986180	5840	5840	5840	5840	0
205	20230926	152400	947986180	5840	5840	5840	5840	0
206	20230926	152300	947986180	5840	5840	5840	5840	0
207	20230926	152200	947986180	5840	5840	5840	5840	0
208	20230926	152100	947986180	5840	5840	5840	5840	0
209	20230926	152000	947986180	5840	5840	5840	5840	0
210	20230926	151900	947986180	5840	5840	5840	5830	1671
211	20230926	151800	938227550	5840	5840	5840	5840	253
212	20230926	151700	936750030	5840	5840	5840	5840	51
213	20230926	151600	936452190	5850	5850	5850	5850	2195
214	20230926	151500	923611440	5850	5870	5870	5850	1367
215	20230926	151400	915601250	5860	5860	5870	5860	300
216	20230926	151300	913842250	5860	5860	5860	5860	6
217	20230926	151200	913807090	5860	5860	5860	5860	162
218	20230926	151100	912857770	5870	5870	5870	5870	20
219	20230926	151000	912740370	5860	5860	5860	5860	3
220	20230926	150900	912722790	5860	5860	5860	5860	20
221	20230926	150800	912605590	5860	5860	5860	5860	66
222	20230926	150700	912218830	5870	5870	5870	5870	500
223	20230926	150600	909283830	5870	5870	5870	5870	845
224	20230926	150500	904323680	5870	5870	5870	5870	48
225	20230926	150400	904041920	5880	5880	5880	5880	0
226	20230926	150300	904041920	5880	5880	5880	5880	0
227	20230926	150200	904041920	5880	5880	5880	5880	0
228	20230926	150100	904041920	5880	5870	5880	5870	124
229	20230926	150000	903313930	5840	5870	5870	5840	2020
230	20230926	145900	891506890	5870	5870	5870	5870	0
231	20230926	145800	891506890	5870	5870	5870	5870	0
232	20230926	145700	891506890	5870	5870	5870	5870	0
233	20230926	145600	891506890	5870	5870	5870	5870	3
234	20230926	145500	891489280	5870	5870	5870	5870	3
235	20230926	145400	891471670	5880	5880	5880	5880	0
236	20230926	145300	891471670	5880	5850	5880	5850	100
237	20230926	145200	890885390	5840	5840	5840	5840	0
238	20230926	145100	890885390	5840	5840	5840	5840	500
239	20230926	145000	887965390	5840	5840	5840	5840	1068
240	20230926	144900	881728270	5840	5840	5840	5840	11
241	20230926	144800	881664030	5840	5840	5840	5840	5
242	20230926	144700	881634830	5840	5840	5840	5840	21
243	20230926	144600	881512190	5840	5840	5840	5840	0
244	20230926	144500	881512190	5840	5840	5840	5840	0
245	20230926	144400	881512190	5840	5840	5840	5840	6
246	20230926	144300	881477150	5830	5830	5830	5830	71
247	20230926	144200	881063220	5830	5830	5830	5830	0
248	20230926	144100	881063220	5830	5830	5830	5830	1
249	20230926	144000	881057390	5830	5830	5830	5830	20
250	20230926	143900	880940790	5830	5830	5830	5830	0
251	20230926	143800	880940790	5830	5830	5830	5830	0
252	20230926	143700	880940790	5830	5830	5830	5830	0
253	20230926	143600	880940790	5830	5830	5830	5830	83
254	20230926	143500	880456900	5820	5820	5820	5820	0
255	20230926	143400	880456900	5820	5820	5820	5820	0
256	20230926	143300	880456900	5820	5820	5820	5820	303
257	20230926	143200	878693440	5830	5830	5830	5830	1
258	20230926	143100	878687610	5820	5820	5820	5820	48
259	20230926	143000	878408250	5830	5830	5830	5830	1
260	20230926	142900	878402420	5830	5840	5840	5830	595
261	20230926	142800	874927920	5840	5840	5840	5840	766
262	20230926	142700	870454480	5840	5840	5840	5840	2
263	20230926	142600	870442800	5840	5840	5840	5840	202
264	20230926	142500	869263120	5850	5850	5850	5850	0
265	20230926	142400	869263120	5850	5850	5850	5850	20
266	20230926	142300	869146120	5850	5850	5850	5850	0
267	20230926	142200	869146120	5850	5850	5850	5850	101
268	20230926	142100	868555270	5850	5840	5850	5840	274
269	20230926	142000	866953010	5850	5850	5850	5850	65
270	20230926	141900	866572760	5840	5840	5840	5840	0
271	20230926	141800	866572760	5840	5840	5840	5840	0
272	20230926	141700	866572760	5840	5840	5840	5840	0
273	20230926	141600	866572760	5840	5840	5840	5840	0
274	20230926	141500	866572760	5840	5840	5840	5840	0
275	20230926	141400	866572760	5840	5840	5840	5840	26
276	20230926	141300	866420920	5830	5830	5830	5830	0
277	20230926	141200	866420920	5830	5830	5830	5830	0
278	20230926	141100	866420920	5830	5830	5830	5830	0
279	20230926	141000	866420920	5830	5830	5830	5830	0
280	20230926	140900	866420920	5830	5830	5830	5830	3
281	20230926	140800	866403430	5830	5830	5830	5830	3
282	20230926	140700	866385940	5830	5830	5830	5830	83
283	20230926	140600	865902050	5820	5820	5820	5820	0
284	20230926	140500	865902050	5820	5820	5820	5820	0
285	20230926	140400	865902050	5820	5820	5820	5820	0
286	20230926	140300	865902050	5820	5820	5820	5820	0
287	20230926	140200	865902050	5820	5820	5820	5820	0
288	20230926	140100	865902050	5820	5820	5820	5820	99
289	20230926	140000	865325870	5810	5810	5810	5810	0
290	20230926	135900	865325870	5810	5810	5810	5810	141
291	20230926	135800	864506660	5810	5820	5820	5810	271
292	20230926	135700	862929650	5820	5820	5820	5820	160
293	20230926	135600	861998450	5820	5820	5820	5820	111
294	20230926	135500	861352430	5820	5820	5820	5820	0
295	20230926	135400	861352430	5820	5820	5820	5820	0
296	20230926	135300	861352430	5820	5820	5820	5820	0
297	20230926	135200	861352430	5820	5830	5830	5820	10
298	20230926	135100	861294220	5830	5830	5830	5830	0
299	20230926	135000	861294220	5830	5830	5830	5830	8
300	20230926	134900	861247580	5810	5810	5810	5810	0
301	20230926	134800	861247580	5810	5820	5820	5810	52
302	20230926	134700	860945380	5820	5820	5820	5820	281
303	20230926	134600	859309960	5820	5820	5820	5820	0
304	20230926	134500	859309960	5820	5820	5820	5820	0
305	20230926	134400	859309960	5820	5830	5830	5820	2566
306	20230926	134300	844375210	5840	5840	5840	5840	82
307	20230926	134200	843896330	5840	5830	5840	5830	32
308	20230926	134100	843709470	5840	5840	5840	5840	50
309	20230926	134000	843417470	5830	5830	5830	5830	20
310	20230926	133900	843300870	5830	5830	5830	5830	4
311	20230926	133800	843277550	5830	5840	5850	5830	110
312	20230926	133700	842635170	5840	5840	5840	5840	2
313	20230926	133600	842623490	5840	5840	5840	5840	56
314	20230926	133500	842296450	5830	5830	5830	5830	0
315	20230926	133400	842296450	5830	5830	5830	5830	0
316	20230926	133300	842296450	5830	5830	5830	5830	0
317	20230926	133200	842296450	5830	5830	5830	5830	126
318	20230926	133100	841561870	5840	5840	5840	5840	65
319	20230926	133000	841182270	5840	5840	5840	5840	51
320	20230926	132900	840884430	5830	5830	5830	5830	0
321	20230926	132800	840884430	5830	5830	5830	5830	0
322	20230926	132700	840884430	5830	5830	5830	5830	0
323	20230926	132600	840884430	5830	5830	5830	5830	0
324	20230926	132500	840884430	5830	5830	5830	5830	50
325	20230926	132400	840592930	5830	5830	5830	5830	59
326	20230926	132300	840248960	5840	5840	5840	5840	0
327	20230926	132200	840248960	5840	5840	5840	5840	1
328	20230926	132100	840243120	5840	5840	5840	5840	0
329	20230926	132000	840243120	5840	5840	5840	5840	0
330	20230926	131900	840243120	5840	5840	5840	5840	2
331	20230926	131800	840231440	5840	5830	5840	5830	3
332	20230926	131700	840213940	5830	5830	5830	5830	3
333	20230926	131600	840196450	5830	5830	5830	5830	56
334	20230926	131500	839869970	5830	5830	5830	5830	50
335	20230926	131400	839578470	5830	5830	5830	5830	65
336	20230926	131300	839199520	5830	5830	5830	5830	5
337	20230926	131200	839170370	5840	5840	5840	5840	0
338	20230926	131100	839170370	5840	5840	5840	5840	147
339	20230926	131000	838311890	5840	5840	5840	5840	0
340	20230926	130900	838311890	5840	5840	5840	5840	1
341	20230926	130800	838306050	5840	5840	5840	5840	28
342	20230926	130700	838142530	5850	5850	5850	5850	0
343	20230926	130600	838142530	5850	5850	5850	5850	774
344	20230926	130500	833614630	5850	5850	5850	5850	228
345	20230926	130400	832280830	5850	5840	5850	5840	47
346	20230926	130300	832005970	5850	5860	5860	5850	4692
347	20230926	130200	804551170	5870	5870	5870	5870	0
348	20230926	130100	804551170	5870	5870	5870	5870	20
349	20230926	130000	804433770	5870	5870	5870	5870	50
350	20230926	125900	804140270	5860	5860	5860	5860	0
351	20230926	125800	804140270	5860	5860	5860	5860	5
352	20230926	125700	804110970	5860	5860	5860	5860	290
353	20230926	125600	802411570	5850	5850	5850	5850	0
354	20230926	125500	802411570	5850	5850	5850	5850	4
355	20230926	125400	802388170	5850	5850	5850	5850	4
356	20230926	125300	802364770	5850	5850	5850	5850	122
357	20230926	125200	801651070	5850	5850	5850	5840	5
358	20230926	125100	801621830	5840	5850	5850	5840	48
359	20230926	125000	801341040	5830	5830	5830	5830	0
360	20230926	124900	801341040	5830	5830	5830	5830	0
361	20230926	124800	801341040	5830	5830	5830	5830	6
362	20230926	124700	801306060	5850	5840	5850	5840	3
363	20230926	124600	801288530	5830	5830	5830	5830	2
364	20230926	124500	801276870	5850	5830	5850	5830	11
365	20230926	124400	801212690	5830	5830	5830	5820	62
366	20230926	124300	800851250	5830	5830	5830	5830	0
367	20230926	124200	800851250	5830	5830	5830	5830	17
368	20230926	124100	800752140	5830	5830	5830	5830	2
369	20230926	124000	800740480	5820	5820	5820	5820	3
370	20230926	123900	800723020	5820	5820	5820	5820	3
371	20230926	123800	800705560	5820	5830	5830	5820	100
372	20230926	123700	800122660	5840	5840	5840	5840	0
373	20230926	123600	800122660	5840	5840	5840	5840	1
374	20230926	123500	800116820	5830	5830	5830	5830	0
375	20230926	123400	800116820	5830	5830	5830	5830	1
376	20230926	123300	800110990	5830	5830	5830	5830	1
377	20230926	123200	800105160	5830	5830	5830	5830	38
378	20230926	123100	799883620	5830	5830	5830	5830	0
379	20230926	123000	799883620	5830	5830	5830	5830	0
380	20230926	122900	799883620	5830	5830	5830	5830	137
381	20230926	122800	799084910	5830	5830	5830	5830	0
382	20230926	122700	799084910	5830	5830	5830	5830	0
383	20230926	122600	799084910	5830	5830	5830	5830	34
384	20230926	122500	798886690	5830	5830	5830	5830	0
385	20230926	122400	798886690	5830	5830	5830	5830	100
386	20230926	122300	798303690	5830	5830	5830	5830	5
387	20230926	122200	798274540	5820	5820	5820	5820	0
388	20230926	122100	798274540	5820	5820	5820	5820	0
389	20230926	122000	798274540	5820	5820	5820	5820	77
390	20230926	121900	797826400	5830	5830	5830	5830	0
391	20230926	121800	797826400	5830	5830	5830	5830	0
392	20230926	121700	797826400	5830	5820	5830	5820	21
393	20230926	121600	797703990	5830	5830	5830	5830	1
394	20230926	121500	797698160	5820	5820	5820	5820	0
395	20230926	121400	797698160	5820	5820	5820	5820	0
396	20230926	121300	797698160	5820	5820	5820	5820	0
397	20230926	121200	797698160	5820	5820	5820	5820	14
398	20230926	121100	797616680	5820	5820	5820	5820	8
399	20230926	121000	797570120	5820	5810	5820	5810	181
400	20230926	120900	796517510	5820	5820	5820	5820	0
401	20230926	120800	796517510	5820	5820	5820	5820	0
402	20230926	120700	796517510	5820	5820	5820	5820	18
403	20230926	120600	796412750	5810	5810	5810	5810	0
404	20230926	120500	796412750	5810	5810	5810	5810	0
405	20230926	120400	796412750	5810	5810	5810	5810	42
406	20230926	120300	796168730	5810	5810	5810	5810	0
407	20230926	120200	796168730	5810	5810	5810	5810	0
408	20230926	120100	796168730	5810	5810	5810	5810	64
409	20230926	120000	795796890	5810	5810	5810	5810	0
410	20230926	115900	795796890	5810	5810	5810	5810	0
411	20230926	115800	795796890	5810	5810	5810	5810	0
412	20230926	115700	795796890	5810	5810	5810	5810	1
413	20230926	115600	795791080	5810	5810	5810	5810	0
414	20230926	115500	795791080	5810	5810	5810	5810	52
415	20230926	115400	795488960	5810	5810	5810	5810	8
416	20230926	115300	795442480	5810	5810	5810	5810	7
417	20230926	115200	795401810	5810	5810	5810	5810	208
418	20230926	115100	794193330	5820	5820	5820	5820	0
419	20230926	115000	794193330	5820	5820	5820	5820	12
420	20230926	114900	794123490	5820	5810	5820	5810	21
421	20230926	114800	794001390	5810	5810	5810	5810	25
422	20230926	114700	793856140	5810	5820	5820	5810	311
423	20230926	114600	792046240	5820	5820	5820	5820	40
424	20230926	114500	791813440	5810	5810	5810	5810	3
425	20230926	114400	791796010	5810	5810	5810	5810	3
426	20230926	114300	791778580	5810	5810	5810	5810	86
427	20230926	114200	791278920	5810	5810	5810	5810	5
428	20230926	114100	791249870	5810	5810	5810	5810	50
429	20230926	114000	790959370	5800	5800	5800	5800	76
430	20230926	113900	790518570	5810	5810	5810	5810	5
431	20230926	113800	790489520	5810	5810	5810	5810	20
432	20230926	113700	790373320	5810	5810	5810	5810	776
433	20230926	113600	785864760	5810	5810	5810	5810	11
434	20230926	113500	785800850	5810	5810	5810	5810	0
435	20230926	113400	785800850	5810	5810	5810	5810	300
436	20230926	113300	784057850	5820	5820	5820	5820	261
437	20230926	113200	782538830	5820	5820	5820	5820	0
438	20230926	113100	782538830	5820	5830	5830	5820	34
439	20230926	113000	782340930	5820	5820	5820	5820	97
440	20230926	112900	781776390	5830	5820	5830	5820	794
441	20230926	112800	777152310	5820	5830	5830	5820	1872
442	20230926	112700	766239450	5830	5820	5830	5820	83
443	20230926	112600	765755570	5820	5820	5820	5820	131
444	20230926	112500	764993150	5820	5820	5820	5820	0
445	20230926	112400	764993150	5820	5820	5820	5820	0
446	20230926	112300	764993150	5820	5820	5820	5820	2
447	20230926	112200	764981510	5820	5820	5820	5820	29
448	20230926	112100	764812730	5820	5820	5820	5820	26
449	20230926	112000	764661410	5810	5830	5830	5810	78
450	20230926	111900	764208210	5820	5820	5820	5820	100
451	20230926	111800	763626210	5820	5820	5820	5820	0
452	20230926	111700	763626210	5820	5820	5820	5820	0
453	20230926	111600	763626210	5820	5820	5820	5820	0
454	20230926	111500	763626210	5820	5820	5820	5820	0
455	20230926	111400	763626210	5820	5820	5820	5820	65
456	20230926	111300	763247910	5820	5820	5820	5820	0
457	20230926	111200	763247910	5820	5820	5820	5820	0
458	20230926	111100	763247910	5820	5820	5820	5820	0
459	20230926	111000	763247910	5820	5820	5820	5820	132
460	20230926	110900	762479670	5820	5810	5820	5810	10
461	20230926	110800	762421480	5820	5820	5820	5820	0
462	20230926	110700	762421480	5820	5820	5820	5820	0
463	20230926	110600	762421480	5820	5820	5820	5820	0
464	20230926	110500	762421480	5820	5820	5820	5820	100
465	20230926	110400	761839480	5820	5820	5820	5820	0
466	20230926	110300	761839480	5820	5820	5820	5820	11
467	20230926	110200	761775460	5820	5820	5820	5820	710
468	20230926	110100	757643260	5820	5820	5820	5820	20
469	20230926	110000	757526860	5830	5830	5830	5830	0
470	20230926	105900	757526860	5830	5830	5830	5830	8
471	20230926	105800	757480220	5830	5830	5830	5830	2
472	20230926	105700	757468560	5820	5830	5830	5820	87
473	20230926	105600	756961770	5830	5830	5830	5830	0
474	20230926	105500	756961770	5830	5830	5830	5830	0
475	20230926	105400	756961770	5830	5830	5830	5830	89
476	20230926	105300	756442900	5840	5840	5840	5840	10
477	20230926	105200	756384500	5840	5840	5840	5840	175
478	20230926	105100	755362500	5830	5830	5830	5830	4
479	20230926	105000	755339180	5830	5830	5830	5830	13
480	20230926	104900	755263390	5830	5830	5830	5830	207
481	20230926	104800	754056580	5830	5830	5830	5830	21
482	20230926	104700	753934150	5830	5840	5840	5830	145
483	20230926	104600	753087450	5850	5850	5850	5850	0
484	20230926	104500	753087450	5850	5840	5850	5830	155
485	20230926	104400	752182400	5840	5850	5850	5840	201
486	20230926	104300	751007560	5850	5850	5850	5850	169
487	20230926	104200	750018910	5850	5860	5860	5850	419
488	20230926	104100	747563710	5860	5860	5860	5860	0
489	20230926	104000	747563710	5860	5860	5860	5860	0
490	20230926	103900	747563710	5860	5860	5860	5860	0
491	20230926	103800	747563710	5860	5860	5860	5860	0
492	20230926	103700	747563710	5860	5860	5860	5860	2
493	20230926	103600	747551990	5860	5870	5870	5860	5
494	20230926	103500	747522660	5870	5870	5870	5870	53
495	20230926	103400	747211550	5870	5870	5870	5870	0
496	20230926	103300	747211550	5870	5870	5870	5870	0
497	20230926	103200	747211550	5870	5880	5880	5870	52
498	20230926	103100	746905810	5880	5880	5880	5880	0
499	20230926	103000	746905810	5880	5880	5880	5880	0
500	20230926	102900	746905810	5880	5880	5880	5880	40
501	20230926	102800	746670610	5880	5880	5880	5880	42
502	20230926	102700	746423650	5880	5880	5880	5880	0
503	20230926	102600	746423650	5880	5870	5880	5870	20
504	20230926	102500	746306060	5880	5880	5880	5880	0
505	20230926	102400	746306060	5880	5870	5880	5870	422
506	20230926	102300	743825700	5880	5880	5880	5880	0
507	20230926	102200	743825700	5880	5880	5880	5880	0
508	20230926	102100	743825700	5880	5840	5880	5830	218
509	20230926	102000	742547560	5850	5850	5850	5850	0
510	20230926	101900	742547560	5850	5850	5850	5850	0
511	20230926	101800	742547560	5850	5850	5850	5850	0
512	20230926	101700	742547560	5850	5850	5850	5850	18
513	20230926	101600	742442260	5850	5850	5850	5850	100
514	20230926	101500	741857260	5860	5860	5860	5860	11
515	20230926	101400	741792800	5860	5860	5860	5860	12
516	20230926	101300	741722480	5860	5860	5860	5860	49
517	20230926	101200	741435340	5860	5850	5860	5850	58
518	20230926	101100	741095660	5850	5850	5850	5850	0
519	20230926	101000	741095660	5850	5850	5850	5850	690
520	20230926	100900	737059160	5860	5860	5860	5860	5
521	20230926	100800	737029860	5870	5870	5870	5870	10
522	20230926	100700	736971160	5850	5850	5850	5850	7655
523	20230926	100600	692189410	5840	5840	5840	5840	4187
524	20230926	100500	667737330	5840	5830	5840	5820	2344
525	20230926	100400	654051450	5810	5810	5810	5810	16
526	20230926	100300	653958490	5800	5790	5800	5790	2100
527	20230926	100200	641798490	5790	5820	5830	5790	1033
528	20230926	100100	635798090	5820	5820	5820	5820	2
529	20230926	100000	635786450	5810	5810	5810	5810	0
530	20230926	095900	635786450	5810	5810	5810	5810	6105
531	20230926	095800	600316400	5810	5860	5860	5800	22230
532	20230926	095700	470904920	5870	5870	5870	5870	1
533	20230926	095600	470899050	5850	5850	5860	5850	32
534	20230926	095500	470711570	5880	5870	5880	5860	369
535	20230926	095400	468547350	5860	5870	5870	5860	52
536	20230926	095300	468242130	5900	5900	5900	5900	20
537	20230926	095200	468124130	5900	5900	5900	5900	20
538	20230926	095100	468006130	5870	5850	5870	5850	5081
539	20230926	095000	438180900	5860	5860	5860	5860	2
540	20230926	094900	438169180	5850	5850	5850	5850	0
541	20230926	094800	438169180	5850	5850	5850	5850	2
542	20230926	094700	438157480	5860	5850	5860	5850	100
543	20230926	094600	437572080	5850	5850	5850	5850	0
544	20230926	094500	437572080	5850	5850	5850	5850	30
545	20230926	094400	437396580	5850	5850	5860	5850	958
546	20230926	094300	431790740	5860	5860	5860	5860	1
547	20230926	094200	431784880	5850	5850	5850	5850	0
548	20230926	094100	431784880	5850	5900	5900	5850	15231
549	20230926	094000	342547150	5870	5870	5870	5870	280
550	20230926	093900	340903550	5870	5870	5870	5870	300
551	20230926	093800	339142550	5900	5900	5900	5900	1
552	20230926	093700	339136650	5870	5870	5870	5870	1000
553	20230926	093600	333266650	5870	5870	5870	5870	51
554	20230926	093500	332967280	5910	5870	5910	5860	617
555	20230926	093400	329345380	5870	5890	5890	5870	1144
556	20230926	093300	322616620	5910	5910	5910	5910	1
557	20230926	093200	322610710	5900	5910	5910	5900	63
558	20230926	093100	322238990	5910	5880	5910	5880	466
559	20230926	093000	319494590	5870	5890	5890	5870	11323
560	20230926	092900	252907120	5900	5900	5900	5900	50
561	20230926	092800	252612120	5910	5900	5920	5900	291
562	20230926	092700	250895050	5920	5920	5920	5920	0
563	20230926	092600	250895050	5920	5920	5920	5910	13
564	20230926	092500	250818110	5920	5920	5920	5920	10
565	20230926	092400	250758910	5920	5920	5920	5920	0
566	20230926	092300	250758910	5920	5910	5920	5900	8385
567	20230926	092200	201253440	5910	5910	5910	5910	1877
568	20230926	092100	190160370	5920	5920	5920	5920	710
569	20230926	092000	185957170	5920	5930	5930	5920	2000
570	20230926	091900	174116640	5930	5930	5930	5930	0
571	20230926	091800	174116640	5930	5940	5970	5930	1646
572	20230926	091700	164331980	5920	5920	5920	5920	0
573	20230926	091600	164331980	5920	5920	5920	5920	0
574	20230926	091500	164331980	5920	5920	5920	5920	0
575	20230926	091400	164331980	5920	5920	5920	5920	2
576	20230926	091300	164320140	5910	5910	5910	5910	100
577	20230926	091200	163729140	5910	5910	5910	5910	200
578	20230926	091100	162547140	5940	5900	5940	5900	445
579	20230926	091000	159904160	5920	5930	5930	5910	932
580	20230926	090900	154383770	5940	5950	5950	5930	669
581	20230926	090800	150409710	5950	5950	5960	5950	114
582	20230926	090700	149731020	5960	5960	5960	5960	710
583	20230926	090600	145499420	5970	5960	5970	5960	281
584	20230926	090500	143823370	5960	5960	5960	5960	0
585	20230926	090400	143823370	5960	5960	5960	5950	550
586	20230926	090300	140549870	5960	5960	5970	5960	702
587	20230926	090200	136362390	5950	5920	5960	5920	2454
588	20230926	090100	121797150	5930	5910	5960	5910	2695
589	20230926	090000	105822280	5880	5840	5900	5840	18109