KissMeData/009780/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184900	688024200	5820	5820	5820	5820	3380
3	20230908	184800	688024200	5820	5820	5820	5820	0
4	20230908	184700	688024200	5820	5820	5820	5820	0
5	20230908	184600	688024200	5820	5820	5820	5820	0
6	20230908	184500	688024200	5820	5820	5820	5820	0
7	20230908	184400	688024200	5820	5820	5820	5820	0
8	20230908	184300	688024200	5820	5820	5820	5820	0
9	20230908	184200	688024200	5820	5820	5820	5820	0
10	20230908	184100	688024200	5820	5820	5820	5820	0
11	20230908	184000	688024200	5820	5820	5820	5820	0
12	20230908	183900	688024200	5820	5820	5820	5820	0
13	20230908	183800	688024200	5820	5820	5820	5820	0
14	20230908	183700	688024200	5820	5820	5820	5820	0
15	20230908	183600	688024200	5820	5820	5820	5820	0
16	20230908	183500	688024200	5820	5820	5820	5820	0
17	20230908	183400	688024200	5820	5820	5820	5820	0
18	20230908	183300	688024200	5820	5820	5820	5820	0
19	20230908	183200	688024200	5820	5820	5820	5820	0
20	20230908	183100	688024200	5820	5820	5820	5820	0
21	20230908	183000	688024200	5820	5820	5820	5820	0
22	20230908	182900	688024200	5820	5820	5820	5820	0
23	20230908	182800	688024200	5820	5820	5820	5820	0
24	20230908	182700	688024200	5820	5820	5820	5820	0
25	20230908	182600	688024200	5820	5820	5820	5820	0
26	20230908	182500	688024200	5820	5820	5820	5820	0
27	20230908	182400	688024200	5820	5820	5820	5820	0
28	20230908	182300	688024200	5820	5820	5820	5820	0
29	20230908	182200	688024200	5820	5820	5820	5820	0
30	20230908	182100	688024200	5820	5820	5820	5820	0
31	20230908	182000	688024200	5820	5820	5820	5820	0
32	20230908	181900	688024200	5820	5820	5820	5820	3380
33	20230908	181800	688024200	5820	5820	5820	5820	0
34	20230908	181700	688024200	5820	5820	5820	5820	0
35	20230908	181600	688024200	5820	5820	5820	5820	0
36	20230908	181500	688024200	5820	5820	5820	5820	0
37	20230908	181400	688024200	5820	5820	5820	5820	0
38	20230908	181300	688024200	5820	5820	5820	5820	0
39	20230908	181200	688024200	5820	5820	5820	5820	0
40	20230908	181100	688024200	5820	5820	5820	5820	0
41	20230908	181000	688024200	5820	5820	5820	5820	0
42	20230908	180900	688024200	5820	5820	5820	5820	0
43	20230908	180800	688024200	5820	5820	5820	5820	0
44	20230908	180700	688024200	5820	5820	5820	5820	0
45	20230908	180600	688024200	5820	5820	5820	5820	0
46	20230908	180500	688024200	5820	5820	5820	5820	0
47	20230908	180400	688024200	5820	5820	5820	5820	0
48	20230908	180300	688024200	5820	5820	5820	5820	0
49	20230908	180200	688024200	5820	5820	5820	5820	0
50	20230908	180100	688024200	5820	5820	5820	5820	0
51	20230908	180000	688024200	5820	5820	5820	5820	0
52	20230908	175900	688024200	5820	5820	5820	5820	0
53	20230908	175800	688024200	5820	5820	5820	5820	0
54	20230908	175700	688024200	5820	5820	5820	5820	0
55	20230908	175600	688024200	5820	5820	5820	5820	0
56	20230908	175500	688024200	5820	5820	5820	5820	0
57	20230908	175400	688024200	5820	5820	5820	5820	0
58	20230908	175300	688024200	5820	5820	5820	5820	0
59	20230908	175200	688024200	5820	5820	5820	5820	0
60	20230908	175100	688024200	5820	5820	5820	5820	0
61	20230908	175000	688024200	5820	5820	5820	5820	0
62	20230908	174900	688024200	5820	5820	5820	5820	3380
63	20230908	174800	688024200	5820	5820	5820	5820	0
64	20230908	174700	688024200	5820	5820	5820	5820	0
65	20230908	174600	688024200	5820	5820	5820	5820	0
66	20230908	174500	688024200	5820	5820	5820	5820	0
67	20230908	174400	688024200	5820	5820	5820	5820	0
68	20230908	174300	688024200	5820	5820	5820	5820	0
69	20230908	174200	688024200	5820	5820	5820	5820	0
70	20230908	174100	688024200	5820	5820	5820	5820	0
71	20230908	174000	688024200	5820	5820	5820	5820	0
72	20230908	173900	688024200	5820	5820	5820	5820	0
73	20230908	173800	688024200	5820	5820	5820	5820	0
74	20230908	173700	688024200	5820	5820	5820	5820	0
75	20230908	173600	688024200	5820	5820	5820	5820	0
76	20230908	173500	688024200	5820	5820	5820	5820	0
77	20230908	173400	688024200	5820	5820	5820	5820	0
78	20230908	173300	688024200	5820	5820	5820	5820	0
79	20230908	173200	688024200	5820	5820	5820	5820	0
80	20230908	173100	688024200	5820	5820	5820	5820	0
81	20230908	173000	688024200	5820	5820	5820	5820	0
82	20230908	172900	688024200	5820	5820	5820	5820	0
83	20230908	172800	688024200	5820	5820	5820	5820	0
84	20230908	172700	688024200	5820	5820	5820	5820	0
85	20230908	172600	688024200	5820	5820	5820	5820	0
86	20230908	172500	688024200	5820	5820	5820	5820	0
87	20230908	172400	688024200	5820	5820	5820	5820	0
88	20230908	172300	688024200	5820	5820	5820	5820	0
89	20230908	172200	688024200	5820	5820	5820	5820	0
90	20230908	172100	688024200	5820	5820	5820	5820	0
91	20230908	172000	688024200	5820	5820	5820	5820	0
92	20230908	171900	688024200	5820	5820	5820	5820	3380
93	20230908	171800	688024200	5820	5820	5820	5820	0
94	20230908	171700	688024200	5820	5820	5820	5820	0
95	20230908	171600	688024200	5820	5820	5820	5820	0
96	20230908	171500	688024200	5820	5820	5820	5820	0
97	20230908	171400	688024200	5820	5820	5820	5820	0
98	20230908	171300	688024200	5820	5820	5820	5820	0
99	20230908	171200	688024200	5820	5820	5820	5820	0
100	20230908	171100	688024200	5820	5820	5820	5820	0
101	20230908	171000	688024200	5820	5820	5820	5820	0
102	20230908	170900	688024200	5820	5820	5820	5820	0
103	20230908	170800	688024200	5820	5820	5820	5820	0
104	20230908	170700	688024200	5820	5820	5820	5820	0
105	20230908	170600	688024200	5820	5820	5820	5820	0
106	20230908	170500	688024200	5820	5820	5820	5820	0
107	20230908	170400	688024200	5820	5820	5820	5820	0
108	20230908	170300	688024200	5820	5820	5820	5820	0
109	20230908	170200	688024200	5820	5820	5820	5820	0
110	20230908	170100	688024200	5820	5820	5820	5820	0
111	20230908	170000	688024200	5820	5820	5820	5820	0
112	20230908	165900	688024200	5820	5820	5820	5820	0
113	20230908	165800	688024200	5820	5820	5820	5820	0
114	20230908	165700	688024200	5820	5820	5820	5820	0
115	20230908	165600	688024200	5820	5820	5820	5820	0
116	20230908	165500	688024200	5820	5820	5820	5820	0
117	20230908	165400	688024200	5820	5820	5820	5820	0
118	20230908	165300	688024200	5820	5820	5820	5820	0
119	20230908	165200	688024200	5820	5820	5820	5820	0
120	20230908	165100	688024200	5820	5820	5820	5820	0
121	20230908	165000	688024200	5820	5820	5820	5820	0
122	20230908	164900	688024200	5820	5820	5820	5820	3380
123	20230908	164800	688024200	5820	5820	5820	5820	0
124	20230908	164700	688024200	5820	5820	5820	5820	0
125	20230908	164600	688024200	5820	5820	5820	5820	0
126	20230908	164500	688024200	5820	5820	5820	5820	0
127	20230908	164400	688024200	5820	5820	5820	5820	0
128	20230908	164300	688024200	5820	5820	5820	5820	0
129	20230908	164200	688024200	5820	5820	5820	5820	0
130	20230908	164100	688024200	5820	5820	5820	5820	0
131	20230908	164000	688024200	5820	5820	5820	5820	0
132	20230908	163900	688024200	5820	5820	5820	5820	0
133	20230908	163800	688024200	5820	5820	5820	5820	0
134	20230908	163700	688024200	5820	5820	5820	5820	0
135	20230908	163600	688024200	5820	5820	5820	5820	0
136	20230908	163500	688024200	5820	5820	5820	5820	0
137	20230908	163400	688024200	5820	5820	5820	5820	0
138	20230908	163300	688024200	5820	5820	5820	5820	0
139	20230908	163200	688024200	5820	5820	5820	5820	0
140	20230908	163100	688024200	5820	5820	5820	5820	0
141	20230908	163000	688024200	5820	5820	5820	5820	0
142	20230908	162900	688024200	5820	5820	5820	5820	0
143	20230908	162800	688024200	5820	5820	5820	5820	0
144	20230908	162700	688024200	5820	5820	5820	5820	0
145	20230908	162600	688024200	5820	5820	5820	5820	0
146	20230908	162500	688024200	5820	5820	5820	5820	0
147	20230908	162400	688024200	5820	5820	5820	5820	0
148	20230908	162300	688024200	5820	5820	5820	5820	0
149	20230908	162200	688024200	5820	5820	5820	5820	0
150	20230908	162100	688024200	5820	5820	5820	5820	0
151	20230908	162000	688024200	5820	5820	5820	5820	0
152	20230908	161900	688024200	5820	5820	5820	5820	3380
153	20230908	161800	688024200	5820	5820	5820	5820	0
154	20230908	161700	688024200	5820	5820	5820	5820	0
155	20230908	161600	688024200	5820	5820	5820	5820	0
156	20230908	161500	688024200	5820	5820	5820	5820	0
157	20230908	161400	688024200	5820	5820	5820	5820	0
158	20230908	161300	688024200	5820	5820	5820	5820	0
159	20230908	161200	688024200	5820	5820	5820	5820	0
160	20230908	161100	688024200	5820	5820	5820	5820	0
161	20230908	161000	688024200	5820	5820	5820	5820	0
162	20230908	160900	688024200	5820	5820	5820	5820	0
163	20230908	160800	688024200	5820	5820	5820	5820	0
164	20230908	160700	688024200	5820	5820	5820	5820	0
165	20230908	160600	688024200	5820	5820	5820	5820	0
166	20230908	160500	688024200	5820	5820	5820	5820	0
167	20230908	160400	688024200	5820	5820	5820	5820	0
168	20230908	160300	688024200	5820	5820	5820	5820	0
169	20230908	160200	688024200	5820	5820	5820	5820	0
170	20230908	160100	688024200	5820	5820	5820	5820	0
171	20230908	160000	688024200	5820	5820	5820	5820	0
172	20230908	155900	688024200	5820	5820	5820	5820	0
173	20230908	155800	688024200	5820	5820	5820	5820	0
174	20230908	155700	688024200	5820	5820	5820	5820	0
175	20230908	155600	688024200	5820	5820	5820	5820	0
176	20230908	155500	688024200	5820	5820	5820	5820	0
177	20230908	155400	688024200	5820	5820	5820	5820	0
178	20230908	155300	688024200	5820	5820	5820	5820	0
179	20230908	155200	688024200	5820	5820	5820	5820	0
180	20230908	155100	688024200	5820	5820	5820	5820	0
181	20230908	155000	688024200	5820	5820	5820	5820	0
182	20230908	154900	688024200	5820	5820	5820	5820	3380
183	20230908	154800	688024200	5820	5820	5820	5820	0
184	20230908	154700	688024200	5820	5820	5820	5820	0
185	20230908	154600	688024200	5820	5820	5820	5820	0
186	20230908	154500	688024200	5820	5820	5820	5820	0
187	20230908	154400	688024200	5820	5820	5820	5820	0
188	20230908	154300	688024200	5820	5820	5820	5820	0
189	20230908	154200	688024200	5820	5820	5820	5820	0
190	20230908	154100	688024200	5820	5820	5820	5820	0
191	20230908	154000	688024200	5820	5820	5820	5820	0
192	20230908	153900	688024200	5820	5820	5820	5820	0
193	20230908	153800	688024200	5820	5820	5820	5820	0
194	20230908	153700	688024200	5820	5820	5820	5820	0
195	20230908	153600	688024200	5820	5820	5820	5820	0
196	20230908	153500	688024200	5820	5820	5820	5820	0
197	20230908	153400	688024200	5820	5820	5820	5820	0
198	20230908	153300	688024200	5820	5820	5820	5820	0
199	20230908	153200	688024200	5820	5820	5820	5820	0
200	20230908	153100	688024200	5820	5820	5820	5820	0
201	20230908	153000	688024200	5820	5820	5820	5820	3380
202	20230908	152900	668352600	5840	5840	5840	5840	0
203	20230908	152800	668352600	5840	5840	5840	5840	0
204	20230908	152700	668352600	5840	5840	5840	5840	0
205	20230908	152600	668352600	5840	5840	5840	5840	0
206	20230908	152500	668352600	5840	5840	5840	5840	0
207	20230908	152400	668352600	5840	5840	5840	5840	0
208	20230908	152300	668352600	5840	5840	5840	5840	0
209	20230908	152200	668352600	5840	5840	5840	5840	0
210	20230908	152100	668352600	5840	5840	5840	5840	0
211	20230908	152000	668352600	5840	5840	5840	5840	0
212	20230908	151900	668352600	5840	5840	5840	5840	356
213	20230908	151800	666273560	5850	5850	5850	5850	1
214	20230908	151700	666267710	5850	5840	5850	5840	486
215	20230908	151600	663429330	5810	5810	5810	5810	0
216	20230908	151500	663429330	5810	5810	5810	5810	0
217	20230908	151400	663429330	5810	5820	5820	5810	20
218	20230908	151300	663312960	5820	5860	5860	5820	645
219	20230908	151200	659553380	5830	5830	5830	5820	89
220	20230908	151100	659034580	5860	5820	5860	5800	1016
221	20230908	151000	653110640	5840	5830	5840	5830	107
222	20230908	150900	652486760	5820	5820	5820	5820	1
223	20230908	150800	652480940	5830	5830	5830	5830	100
224	20230908	150700	651897940	5840	5830	5840	5830	101
225	20230908	150600	651309100	5840	5810	5840	5810	80
226	20230908	150500	650842090	5820	5820	5820	5820	0
227	20230908	150400	650842090	5820	5830	5840	5820	1748
228	20230908	150300	640664500	5830	5840	5840	5830	12
229	20230908	150200	640594530	5840	5840	5840	5840	0
230	20230908	150100	640594530	5840	5840	5840	5840	10
231	20230908	150000	640536130	5840	5840	5840	5840	0
232	20230908	145900	640536130	5840	5840	5840	5840	0
233	20230908	145800	640536130	5840	5840	5840	5840	0
234	20230908	145700	640536130	5840	5840	5840	5840	0
235	20230908	145600	640536130	5840	5840	5840	5840	0
236	20230908	145500	640536130	5840	5840	5840	5840	1
237	20230908	145400	640530290	5820	5820	5820	5820	499
238	20230908	145300	637626110	5840	5840	5840	5840	500
239	20230908	145200	634706110	5840	5840	5840	5840	3
240	20230908	145100	634688590	5840	5840	5840	5840	0
241	20230908	145000	634688590	5840	5840	5840	5840	0
242	20230908	144900	634688590	5840	5840	5840	5810	26
243	20230908	144800	634537430	5840	5840	5840	5840	20
244	20230908	144700	634420630	5840	5830	5840	5830	410
245	20230908	144600	632030320	5810	5820	5830	5810	375
246	20230908	144500	629847830	5790	5810	5810	5790	3589
247	20230908	144400	609030170	5810	5810	5810	5810	228
248	20230908	144300	607705490	5820	5820	5820	5820	482
249	20230908	144200	604900250	5820	5830	5830	5820	119
250	20230908	144100	604206490	5830	5830	5830	5830	0
251	20230908	144000	604206490	5830	5830	5830	5830	0
252	20230908	143900	604206490	5830	5830	5830	5830	0
253	20230908	143800	604206490	5830	5830	5830	5830	0
254	20230908	143700	604206490	5830	5830	5830	5830	63
255	20230908	143600	603839200	5830	5830	5830	5830	100
256	20230908	143500	603256200	5840	5840	5840	5840	20
257	20230908	143400	603139400	5830	5830	5830	5830	10
258	20230908	143300	603081100	5830	5830	5830	5830	0
259	20230908	143200	603081100	5830	5830	5830	5830	0
260	20230908	143100	603081100	5830	5830	5830	5830	5
261	20230908	143000	603051950	5850	5850	5850	5850	1
262	20230908	142900	603046100	5850	5850	5850	5850	0
263	20230908	142800	603046100	5850	5850	5850	5850	0
264	20230908	142700	603046100	5850	5850	5850	5850	1
265	20230908	142600	603040250	5830	5830	5830	5830	0
266	20230908	142500	603040250	5830	5830	5830	5830	10
267	20230908	142400	602981950	5820	5820	5820	5820	0
268	20230908	142300	602981950	5820	5820	5820	5820	20
269	20230908	142200	602865550	5820	5820	5820	5820	0
270	20230908	142100	602865550	5820	5860	5860	5820	315
271	20230908	142000	601029090	5830	5840	5840	5830	2
272	20230908	141900	601017420	5840	5850	5870	5840	2482
273	20230908	141800	586501930	5870	5870	5870	5870	0
274	20230908	141700	586501930	5870	5870	5870	5870	0
275	20230908	141600	586501930	5870	5860	5870	5850	100
276	20230908	141500	585916040	5860	5880	5880	5860	182
277	20230908	141400	584849500	5880	5880	5880	5880	0
278	20230908	141300	584849500	5880	5880	5880	5880	0
279	20230908	141200	584849500	5880	5880	5880	5880	0
280	20230908	141100	584849500	5880	5880	5880	5880	0
281	20230908	141000	584849500	5880	5880	5880	5880	0
282	20230908	140900	584849500	5880	5870	5880	5870	2
283	20230908	140800	584837750	5870	5870	5870	5870	0
284	20230908	140700	584837750	5870	5870	5870	5870	0
285	20230908	140600	584837750	5870	5870	5870	5870	0
286	20230908	140500	584837750	5870	5870	5870	5870	0
287	20230908	140400	584837750	5870	5870	5870	5870	0
288	20230908	140300	584837750	5870	5870	5870	5870	0
289	20230908	140200	584837750	5870	5870	5870	5870	0
290	20230908	140100	584837750	5870	5870	5870	5870	0
291	20230908	140000	584837750	5870	5870	5870	5870	1
292	20230908	135900	584831880	5860	5870	5870	5860	2
293	20230908	135800	584820150	5870	5870	5870	5870	1
294	20230908	135700	584814280	5870	5870	5870	5870	23
295	20230908	135600	584679270	5870	5870	5870	5870	101
296	20230908	135500	584086400	5840	5840	5840	5840	0
297	20230908	135400	584086400	5840	5840	5840	5840	0
298	20230908	135300	584086400	5840	5840	5840	5840	0
299	20230908	135200	584086400	5840	5840	5840	5840	0
300	20230908	135100	584086400	5840	5840	5840	5840	0
301	20230908	135000	584086400	5840	5840	5840	5840	0
302	20230908	134900	584086400	5840	5840	5840	5840	0
303	20230908	134800	584086400	5840	5840	5840	5840	20
304	20230908	134700	583969600	5840	5840	5840	5840	2
305	20230908	134600	583957920	5870	5870	5870	5870	2
306	20230908	134500	583946180	5840	5840	5840	5840	0
307	20230908	134400	583946180	5840	5840	5840	5840	0
308	20230908	134300	583946180	5840	5850	5850	5840	45
309	20230908	134200	583682940	5850	5850	5850	5850	0
310	20230908	134100	583682940	5850	5860	5860	5850	404
311	20230908	134000	581319530	5860	5860	5860	5860	1
312	20230908	133900	581313670	5890	5890	5890	5890	1
313	20230908	133800	581307780	5890	5890	5890	5890	10
314	20230908	133700	581248880	5860	5860	5860	5860	0
315	20230908	133600	581248880	5860	5860	5860	5860	0
316	20230908	133500	581248880	5860	5880	5880	5860	795
317	20230908	133400	576589520	5880	5880	5880	5880	0
318	20230908	133300	576589520	5880	5880	5880	5880	0
319	20230908	133200	576589520	5880	5880	5880	5880	0
320	20230908	133100	576589520	5880	5880	5880	5880	169
321	20230908	133000	575595800	5890	5890	5890	5890	0
322	20230908	132900	575595800	5890	5890	5890	5890	0
323	20230908	132800	575595800	5890	5890	5890	5890	1
324	20230908	132700	575589910	5850	5880	5880	5850	120
325	20230908	132600	574884910	5880	5880	5880	5880	100
326	20230908	132500	574296910	5850	5850	5850	5850	0
327	20230908	132400	574296910	5850	5850	5850	5850	0
328	20230908	132300	574296910	5850	5850	5850	5850	100
329	20230908	132200	573711910	5880	5850	5880	5850	250
330	20230908	132100	572247910	5850	5860	5860	5850	93
331	20230908	132000	571703430	5890	5890	5890	5890	85
332	20230908	131900	571202780	5870	5870	5870	5870	0
333	20230908	131800	571202780	5870	5870	5870	5870	0
334	20230908	131700	571202780	5870	5870	5870	5870	730
335	20230908	131600	566917680	5860	5860	5860	5860	100
336	20230908	131500	566331680	5850	5850	5850	5850	0
337	20230908	131400	566331680	5850	5850	5850	5850	0
338	20230908	131300	566331680	5850	5850	5850	5850	0
339	20230908	131200	566331680	5850	5910	5910	5850	1266
340	20230908	131100	558879540	5910	5910	5920	5910	138
341	20230908	131000	558063720	5910	5890	5910	5890	2585
342	20230908	130900	542817760	5890	5890	5890	5890	905
343	20230908	130800	537487310	5880	5880	5880	5880	1
344	20230908	130700	537481430	5880	5880	5880	5880	0
345	20230908	130600	537481430	5880	5880	5880	5880	51
346	20230908	130500	537181550	5890	5870	5890	5870	472
347	20230908	130400	534402450	5860	5860	5860	5860	100
348	20230908	130300	533816450	5850	5850	5850	5850	0
349	20230908	130200	533816450	5850	5850	5850	5850	211
350	20230908	130100	532582100	5840	5840	5840	5840	27
351	20230908	130000	532424420	5850	5860	5860	5850	177
352	20230908	125900	531388490	5860	5870	5870	5850	1461
353	20230908	125800	522831820	5870	5870	5870	5870	0
354	20230908	125700	522831820	5870	5880	5880	5870	364
355	20230908	125600	520693640	5890	5890	5890	5890	0
356	20230908	125500	520693640	5890	5890	5890	5890	30
357	20230908	125400	520516940	5880	5880	5880	5880	0
358	20230908	125300	520516940	5880	5880	5880	5880	51
359	20230908	125200	520217060	5880	5880	5880	5880	0
360	20230908	125100	520217060	5880	5880	5880	5880	383
361	20230908	125000	517965020	5900	5900	5900	5900	7
362	20230908	124900	517923720	5900	5900	5900	5900	2
363	20230908	124800	517911920	5900	5900	5900	5900	512
364	20230908	124700	514891120	5900	5900	5900	5900	1
365	20230908	124600	514885220	5900	5900	5900	5900	28
366	20230908	124500	514720020	5860	5860	5860	5860	0
367	20230908	124400	514720020	5860	5890	5890	5860	433
368	20230908	124300	512175780	5890	5890	5890	5890	111
369	20230908	124200	511521990	5890	5890	5890	5880	667
370	20230908	124100	507597080	5900	5900	5900	5900	66
371	20230908	124000	507207680	5890	5870	5890	5870	888
372	20230908	123900	501980670	5860	5860	5860	5860	0
373	20230908	123800	501980670	5860	5860	5860	5860	0
374	20230908	123700	501980670	5860	5860	5860	5860	164
375	20230908	123600	501019630	5850	5840	5850	5840	629
376	20230908	123500	497340010	5840	5840	5840	5840	200
377	20230908	123400	496172010	5820	5820	5820	5820	381
378	20230908	123300	493954590	5840	5840	5840	5840	0
379	20230908	123200	493954590	5840	5840	5840	5840	0
380	20230908	123100	493954590	5840	5820	5840	5820	118
381	20230908	123000	493267810	5830	5830	5830	5830	57
382	20230908	122900	492935500	5830	5830	5830	5830	0
383	20230908	122800	492935500	5830	5840	5840	5830	41
384	20230908	122700	492696360	5850	5850	5850	5850	10
385	20230908	122600	492637860	5850	5850	5850	5850	0
386	20230908	122500	492637860	5850	5830	5850	5820	216
387	20230908	122400	491380160	5830	5830	5830	5830	50
388	20230908	122300	491088660	5850	5840	5850	5840	529
389	20230908	122200	487995160	5820	5830	5830	5820	200
390	20230908	122100	486830470	5830	5840	5840	5830	109
391	20230908	122000	486194910	5830	5830	5830	5830	0
392	20230908	121900	486194910	5830	5830	5830	5830	2
393	20230908	121800	486183250	5840	5840	5840	5840	291
394	20230908	121700	484483810	5840	5840	5840	5840	0
395	20230908	121600	484483810	5840	5840	5840	5840	0
396	20230908	121500	484483810	5840	5840	5840	5840	0
397	20230908	121400	484483810	5840	5840	5840	5840	0
398	20230908	121300	484483810	5840	5840	5840	5840	0
399	20230908	121200	484483810	5840	5840	5840	5840	0
400	20230908	121100	484483810	5840	5840	5840	5840	0
401	20230908	121000	484483810	5840	5840	5840	5840	30
402	20230908	120900	484308610	5840	5840	5840	5840	200
403	20230908	120800	483140610	5840	5840	5840	5840	0
404	20230908	120700	483140610	5840	5840	5840	5840	0
405	20230908	120600	483140610	5840	5840	5840	5840	0
406	20230908	120500	483140610	5840	5840	5840	5840	0
407	20230908	120400	483140610	5840	5850	5850	5840	444
408	20230908	120300	480546740	5850	5830	5850	5830	255
409	20230908	120200	479055670	5820	5820	5820	5820	0
410	20230908	120100	479055670	5820	5820	5820	5820	0
411	20230908	120000	479055670	5820	5820	5820	5820	0
412	20230908	115900	479055670	5820	5820	5820	5820	0
413	20230908	115800	479055670	5820	5820	5820	5820	5
414	20230908	115700	479026570	5820	5820	5820	5820	100
415	20230908	115600	478444570	5820	5820	5820	5820	65
416	20230908	115500	478066270	5810	5810	5810	5810	0
417	20230908	115400	478066270	5810	5810	5810	5810	0
418	20230908	115300	478066270	5810	5810	5810	5810	52
419	20230908	115200	477764150	5810	5820	5820	5810	100
420	20230908	115100	477182580	5820	5820	5820	5820	2
421	20230908	115000	477170940	5820	5820	5820	5820	15
422	20230908	114900	477083640	5820	5820	5820	5820	1
423	20230908	114800	477077820	5830	5830	5830	5830	0
424	20230908	114700	477077820	5830	5830	5830	5830	34
425	20230908	114600	476879600	5830	5830	5830	5830	1
426	20230908	114500	476873770	5830	5830	5830	5830	0
427	20230908	114400	476873770	5830	5830	5830	5830	0
428	20230908	114300	476873770	5830	5830	5830	5830	0
429	20230908	114200	476873770	5830	5830	5830	5830	0
430	20230908	114100	476873770	5830	5830	5830	5830	400
431	20230908	114000	474541770	5830	5830	5830	5830	0
432	20230908	113900	474541770	5830	5830	5830	5830	0
433	20230908	113800	474541770	5830	5830	5830	5830	0
434	20230908	113700	474541770	5830	5830	5830	5830	1
435	20230908	113600	474535940	5810	5810	5810	5810	50
436	20230908	113500	474245440	5810	5810	5810	5810	0
437	20230908	113400	474245440	5810	5810	5810	5810	515
438	20230908	113300	471253290	5810	5810	5810	5810	169
439	20230908	113200	470271400	5820	5820	5820	5820	0
440	20230908	113100	470271400	5820	5820	5820	5820	0
441	20230908	113000	470271400	5820	5820	5820	5820	0
442	20230908	112900	470271400	5820	5820	5820	5820	0
443	20230908	112800	470271400	5820	5820	5820	5820	0
444	20230908	112700	470271400	5820	5820	5820	5820	0
445	20230908	112600	470271400	5820	5810	5820	5810	334
446	20230908	112500	468330850	5800	5800	5800	5800	0
447	20230908	112400	468330850	5800	5800	5800	5800	0
448	20230908	112300	468330850	5800	5800	5800	5800	0
449	20230908	112200	468330850	5800	5800	5800	5800	0
450	20230908	112100	468330850	5800	5800	5800	5800	0
451	20230908	112000	468330850	5800	5800	5800	5800	0
452	20230908	111900	468330850	5800	5800	5800	5800	0
453	20230908	111800	468330850	5800	5800	5800	5800	0
454	20230908	111700	468330850	5800	5800	5800	5800	0
455	20230908	111600	468330850	5800	5800	5800	5800	0
456	20230908	111500	468330850	5800	5800	5800	5800	0
457	20230908	111400	468330850	5800	5800	5800	5800	0
458	20230908	111300	468330850	5800	5800	5800	5800	0
459	20230908	111200	468330850	5800	5800	5800	5800	0
460	20230908	111100	468330850	5800	5800	5800	5800	0
461	20230908	111000	468330850	5800	5800	5800	5800	0
462	20230908	110900	468330850	5800	5800	5800	5800	0
463	20230908	110800	468330850	5800	5800	5800	5800	0
464	20230908	110700	468330850	5800	5820	5820	5800	381
465	20230908	110600	466120870	5830	5830	5830	5820	17
466	20230908	110500	466021770	5800	5800	5800	5800	1675
467	20230908	110400	456306770	5810	5810	5810	5810	525
468	20230908	110300	453256520	5830	5830	5830	5830	0
469	20230908	110200	453256520	5830	5830	5830	5830	0
470	20230908	110100	453256520	5830	5830	5830	5830	0
471	20230908	110000	453256520	5830	5830	5830	5830	10
472	20230908	105900	453198220	5830	5830	5830	5830	10
473	20230908	105800	453139920	5830	5830	5830	5830	10
474	20230908	105700	453081620	5830	5830	5830	5830	10
475	20230908	105600	453023320	5830	5830	5830	5830	50
476	20230908	105500	452731820	5830	5830	5830	5830	0
477	20230908	105400	452731820	5830	5830	5830	5830	0
478	20230908	105300	452731820	5830	5830	5830	5830	0
479	20230908	105200	452731820	5830	5830	5830	5830	342
480	20230908	105100	450737960	5840	5840	5840	5840	0
481	20230908	105000	450737960	5840	5820	5840	5810	642
482	20230908	104900	447007390	5840	5840	5840	5840	0
483	20230908	104800	447007390	5840	5840	5840	5840	0
484	20230908	104700	447007390	5840	5840	5840	5840	1
485	20230908	104600	447001550	5850	5850	5850	5850	0
486	20230908	104500	447001550	5850	5850	5850	5850	1
487	20230908	104400	446995700	5850	5850	5850	5850	2
488	20230908	104300	446984000	5840	5840	5840	5840	0
489	20230908	104200	446984000	5840	5840	5840	5840	0
490	20230908	104100	446984000	5840	5830	5840	5830	151
491	20230908	104000	446102180	5840	5840	5840	5840	0
492	20230908	103900	446102180	5840	5840	5840	5840	2
493	20230908	103800	446090500	5830	5830	5830	5830	334
494	20230908	103700	444143280	5830	5830	5830	5830	2
495	20230908	103600	444131620	5830	5830	5830	5830	350
496	20230908	103500	442091120	5830	5830	5830	5830	9
497	20230908	103400	442038650	5830	5830	5830	5830	0
498	20230908	103300	442038650	5830	5830	5830	5830	0
499	20230908	103200	442038650	5830	5830	5830	5830	1
500	20230908	103100	442032820	5820	5820	5820	5820	1
501	20230908	103000	442027000	5830	5830	5830	5830	17
502	20230908	102900	441927890	5800	5810	5810	5800	70
503	20230908	102800	441521880	5800	5800	5800	5800	0
504	20230908	102700	441521880	5800	5800	5800	5800	400
505	20230908	102600	439201880	5800	5800	5800	5800	0
506	20230908	102500	439201880	5800	5800	5800	5800	5
507	20230908	102400	439172880	5800	5800	5800	5800	0
508	20230908	102300	439172880	5800	5800	5800	5800	0
509	20230908	102200	439172880	5800	5800	5800	5800	0
510	20230908	102100	439172880	5800	5800	5800	5800	0
511	20230908	102000	439172880	5800	5820	5840	5800	1545
512	20230908	101900	430202360	5800	5800	5800	5790	601
513	20230908	101800	426716570	5800	5800	5800	5800	0
514	20230908	101700	426716570	5800	5800	5800	5800	0
515	20230908	101600	426716570	5800	5800	5800	5800	243
516	20230908	101500	425307170	5790	5800	5800	5790	364
517	20230908	101400	423197040	5800	5820	5820	5800	1001
518	20230908	101300	417391220	5820	5820	5820	5820	20
519	20230908	101200	417274820	5830	5830	5830	5830	0
520	20230908	101100	417274820	5830	5830	5830	5830	0
521	20230908	101000	417274820	5830	5830	5830	5830	0
522	20230908	100900	417274820	5830	5830	5830	5830	107
523	20230908	100800	416651010	5830	5800	5830	5800	155
524	20230908	100700	415751980	5810	5810	5810	5810	315
525	20230908	100600	413921830	5810	5810	5810	5810	9
526	20230908	100500	413869540	5830	5830	5830	5830	185
527	20230908	100400	412790990	5830	5810	5830	5810	32
528	20230908	100300	412604910	5810	5810	5810	5810	96
529	20230908	100200	412047150	5800	5800	5800	5800	0
530	20230908	100100	412047150	5800	5800	5800	5800	0
531	20230908	100000	412047150	5800	5800	5800	5800	15
532	20230908	095900	411960150	5800	5800	5800	5800	0
533	20230908	095800	411960150	5800	5800	5800	5800	0
534	20230908	095700	411960150	5800	5800	5800	5800	110
535	20230908	095600	411322150	5790	5790	5790	5790	27
536	20230908	095500	411165820	5790	5790	5790	5790	0
537	20230908	095400	411165820	5790	5790	5790	5790	14
538	20230908	095300	411084760	5790	5800	5800	5790	583
539	20230908	095200	407705740	5790	5800	5800	5790	102
540	20230908	095100	407115140	5790	5790	5790	5790	43
541	20230908	095000	406866170	5790	5790	5790	5790	257
542	20230908	094900	405378140	5810	5810	5810	5810	1
543	20230908	094800	405372330	5780	5790	5790	5770	1278
544	20230908	094700	397996600	5800	5800	5800	5800	0
545	20230908	094600	397996600	5800	5820	5820	5800	696
546	20230908	094500	393952560	5820	5790	5820	5790	419
547	20230908	094400	391521300	5790	5790	5790	5790	20
548	20230908	094300	391405500	5800	5790	5800	5790	58
549	20230908	094200	391069670	5790	5790	5790	5790	68
550	20230908	094100	390675950	5800	5800	5800	5800	330
551	20230908	094000	388761950	5800	5800	5800	5800	100
552	20230908	093900	388181950	5830	5820	5830	5820	25
553	20230908	093800	388036210	5840	5840	5840	5840	1
554	20230908	093700	388030370	5840	5800	5840	5800	208
555	20230908	093600	386823650	5800	5800	5840	5800	303
556	20230908	093500	385066140	5800	5820	5850	5800	764
557	20230908	093400	380626700	5820	5820	5820	5820	0
558	20230908	093300	380626700	5820	5840	5850	5820	1975
559	20230908	093200	369112850	5840	5840	5840	5840	51
560	20230908	093100	368815010	5840	5840	5840	5840	630
561	20230908	093000	365135810	5840	5840	5840	5840	355
562	20230908	092900	363062610	5840	5840	5840	5840	1118
563	20230908	092800	356533490	5840	5850	5850	5840	926
564	20230908	092700	351116420	5860	5860	5860	5860	120
565	20230908	092600	350413220	5860	5870	5870	5860	191
566	20230908	092500	349293050	5900	5900	5900	5900	6
567	20230908	092400	349257650	5910	5910	5910	5910	2
568	20230908	092300	349245830	5880	5880	5880	5880	80
569	20230908	092200	348775430	5870	5880	5880	5870	171
570	20230908	092100	347770830	5880	5900	5900	5880	8
571	20230908	092000	347723650	5920	5920	5920	5920	3
572	20230908	091900	347705890	5900	5860	5900	5860	785
573	20230908	091800	343089550	5890	5900	5900	5850	122
574	20230908	091700	342375070	5860	5890	5890	5860	1123
575	20230908	091600	335775450	5890	5890	5890	5860	378
576	20230908	091500	333555660	5890	5900	5900	5870	187
577	20230908	091400	332456900	5900	5900	5900	5900	27
578	20230908	091300	332297600	5900	5850	5900	5840	742
579	20230908	091200	327954690	5840	5870	5880	5840	3767
580	20230908	091100	305931450	5880	5920	5920	5880	6442
581	20230908	091000	267937150	5920	5940	5950	5920	2321
582	20230908	090900	254146710	5930	5920	5940	5920	368
583	20230908	090800	251967460	5910	5910	5950	5910	4548
584	20230908	090700	225063270	5910	5890	5910	5890	2395
585	20230908	090600	210924990	5890	5870	5890	5860	1784
586	20230908	090500	200448450	5870	5860	5870	5830	2968
587	20230908	090400	183112570	5850	5910	5910	5850	2676
588	20230908	090300	167369090	5920	5900	5930	5890	2745
589	20230908	090200	151176380	5890	5930	5950	5890	2074
590	20230908	090100	138918350	5910	5900	5980	5890	8710
591	20230908	090000	87116720	5900	5890	5930	5830	14095