KissMeData/008260/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185000	242526220	5750	5750	5750	5750	1112
3	20231108	184900	242526220	5750	5750	5750	5750	0
4	20231108	184800	242526220	5750	5750	5750	5750	0
5	20231108	184700	242526220	5750	5750	5750	5750	0
6	20231108	184600	242526220	5750	5750	5750	5750	0
7	20231108	184500	242526220	5750	5750	5750	5750	0
8	20231108	184400	242526220	5750	5750	5750	5750	0
9	20231108	184300	242526220	5750	5750	5750	5750	0
10	20231108	184200	242526220	5750	5750	5750	5750	0
11	20231108	184100	242526220	5750	5750	5750	5750	0
12	20231108	184000	242526220	5750	5750	5750	5750	0
13	20231108	183900	242526220	5750	5750	5750	5750	0
14	20231108	183800	242526220	5750	5750	5750	5750	0
15	20231108	183700	242526220	5750	5750	5750	5750	0
16	20231108	183600	242526220	5750	5750	5750	5750	0
17	20231108	183500	242526220	5750	5750	5750	5750	0
18	20231108	183400	242526220	5750	5750	5750	5750	0
19	20231108	183300	242526220	5750	5750	5750	5750	0
20	20231108	183200	242526220	5750	5750	5750	5750	0
21	20231108	183100	242526220	5750	5750	5750	5750	0
22	20231108	183000	242526220	5750	5750	5750	5750	0
23	20231108	182900	242526220	5750	5750	5750	5750	0
24	20231108	182800	242526220	5750	5750	5750	5750	0
25	20231108	182700	242526220	5750	5750	5750	5750	0
26	20231108	182600	242526220	5750	5750	5750	5750	0
27	20231108	182500	242526220	5750	5750	5750	5750	0
28	20231108	182400	242526220	5750	5750	5750	5750	0
29	20231108	182300	242526220	5750	5750	5750	5750	0
30	20231108	182200	242526220	5750	5750	5750	5750	0
31	20231108	182100	242526220	5750	5750	5750	5750	0
32	20231108	182000	242526220	5750	5750	5750	5750	1112
33	20231108	181900	242526220	5750	5750	5750	5750	0
34	20231108	181800	242526220	5750	5750	5750	5750	0
35	20231108	181700	242526220	5750	5750	5750	5750	0
36	20231108	181600	242526220	5750	5750	5750	5750	0
37	20231108	181500	242526220	5750	5750	5750	5750	0
38	20231108	181400	242526220	5750	5750	5750	5750	0
39	20231108	181300	242526220	5750	5750	5750	5750	0
40	20231108	181200	242526220	5750	5750	5750	5750	0
41	20231108	181100	242526220	5750	5750	5750	5750	0
42	20231108	181000	242526220	5750	5750	5750	5750	0
43	20231108	180900	242526220	5750	5750	5750	5750	0
44	20231108	180800	242526220	5750	5750	5750	5750	0
45	20231108	180700	242526220	5750	5750	5750	5750	0
46	20231108	180600	242526220	5750	5750	5750	5750	0
47	20231108	180500	242526220	5750	5750	5750	5750	0
48	20231108	180400	242526220	5750	5750	5750	5750	0
49	20231108	180300	242526220	5750	5750	5750	5750	0
50	20231108	180200	242526220	5750	5750	5750	5750	0
51	20231108	180100	242526220	5750	5750	5750	5750	0
52	20231108	180000	242526220	5750	5750	5750	5750	0
53	20231108	175900	242526220	5750	5750	5750	5750	0
54	20231108	175800	242526220	5750	5750	5750	5750	0
55	20231108	175700	242526220	5750	5750	5750	5750	0
56	20231108	175600	242526220	5750	5750	5750	5750	0
57	20231108	175500	242526220	5750	5750	5750	5750	0
58	20231108	175400	242526220	5750	5750	5750	5750	0
59	20231108	175300	242526220	5750	5750	5750	5750	0
60	20231108	175200	242526220	5750	5750	5750	5750	0
61	20231108	175100	242526220	5750	5750	5750	5750	0
62	20231108	175000	242526220	5750	5750	5750	5750	1112
63	20231108	174900	242526220	5750	5750	5750	5750	0
64	20231108	174800	242526220	5750	5750	5750	5750	0
65	20231108	174700	242526220	5750	5750	5750	5750	0
66	20231108	174600	242526220	5750	5750	5750	5750	0
67	20231108	174500	242526220	5750	5750	5750	5750	0
68	20231108	174400	242526220	5750	5750	5750	5750	0
69	20231108	174300	242526220	5750	5750	5750	5750	0
70	20231108	174200	242526220	5750	5750	5750	5750	0
71	20231108	174100	242526220	5750	5750	5750	5750	0
72	20231108	174000	242526220	5750	5750	5750	5750	0
73	20231108	173900	242526220	5750	5750	5750	5750	0
74	20231108	173800	242526220	5750	5750	5750	5750	0
75	20231108	173700	242526220	5750	5750	5750	5750	0
76	20231108	173600	242526220	5750	5750	5750	5750	0
77	20231108	173500	242526220	5750	5750	5750	5750	0
78	20231108	173400	242526220	5750	5750	5750	5750	0
79	20231108	173300	242526220	5750	5750	5750	5750	0
80	20231108	173200	242526220	5750	5750	5750	5750	0
81	20231108	173100	242526220	5750	5750	5750	5750	0
82	20231108	173000	242526220	5750	5750	5750	5750	0
83	20231108	172900	242526220	5750	5750	5750	5750	0
84	20231108	172800	242526220	5750	5750	5750	5750	0
85	20231108	172700	242526220	5750	5750	5750	5750	0
86	20231108	172600	242526220	5750	5750	5750	5750	0
87	20231108	172500	242526220	5750	5750	5750	5750	0
88	20231108	172400	242526220	5750	5750	5750	5750	0
89	20231108	172300	242526220	5750	5750	5750	5750	0
90	20231108	172200	242526220	5750	5750	5750	5750	0
91	20231108	172100	242526220	5750	5750	5750	5750	0
92	20231108	172000	242526220	5750	5750	5750	5750	1112
93	20231108	171900	242526220	5750	5750	5750	5750	0
94	20231108	171800	242526220	5750	5750	5750	5750	0
95	20231108	171700	242526220	5750	5750	5750	5750	0
96	20231108	171600	242526220	5750	5750	5750	5750	0
97	20231108	171500	242526220	5750	5750	5750	5750	0
98	20231108	171400	242526220	5750	5750	5750	5750	0
99	20231108	171300	242526220	5750	5750	5750	5750	0
100	20231108	171200	242526220	5750	5750	5750	5750	0
101	20231108	171100	242526220	5750	5750	5750	5750	0
102	20231108	171000	242526220	5750	5750	5750	5750	0
103	20231108	170900	242526220	5750	5750	5750	5750	0
104	20231108	170800	242526220	5750	5750	5750	5750	0
105	20231108	170700	242526220	5750	5750	5750	5750	0
106	20231108	170600	242526220	5750	5750	5750	5750	0
107	20231108	170500	242526220	5750	5750	5750	5750	0
108	20231108	170400	242526220	5750	5750	5750	5750	0
109	20231108	170300	242526220	5750	5750	5750	5750	0
110	20231108	170200	242526220	5750	5750	5750	5750	0
111	20231108	170100	242526220	5750	5750	5750	5750	0
112	20231108	170000	242526220	5750	5750	5750	5750	0
113	20231108	165900	242526220	5750	5750	5750	5750	0
114	20231108	165800	242526220	5750	5750	5750	5750	0
115	20231108	165700	242526220	5750	5750	5750	5750	0
116	20231108	165600	242526220	5750	5750	5750	5750	0
117	20231108	165500	242526220	5750	5750	5750	5750	0
118	20231108	165400	242526220	5750	5750	5750	5750	0
119	20231108	165300	242526220	5750	5750	5750	5750	0
120	20231108	165200	242526220	5750	5750	5750	5750	0
121	20231108	165100	242526220	5750	5750	5750	5750	0
122	20231108	165000	242526220	5750	5750	5750	5750	1112
123	20231108	164900	242526220	5750	5750	5750	5750	0
124	20231108	164800	242526220	5750	5750	5750	5750	0
125	20231108	164700	242526220	5750	5750	5750	5750	0
126	20231108	164600	242526220	5750	5750	5750	5750	0
127	20231108	164500	242526220	5750	5750	5750	5750	0
128	20231108	164400	242526220	5750	5750	5750	5750	0
129	20231108	164300	242526220	5750	5750	5750	5750	0
130	20231108	164200	242526220	5750	5750	5750	5750	0
131	20231108	164100	242526220	5750	5750	5750	5750	0
132	20231108	164000	242526220	5750	5750	5750	5750	0
133	20231108	163900	242526220	5750	5750	5750	5750	0
134	20231108	163800	242526220	5750	5750	5750	5750	0
135	20231108	163700	242526220	5750	5750	5750	5750	0
136	20231108	163600	242526220	5750	5750	5750	5750	0
137	20231108	163500	242526220	5750	5750	5750	5750	0
138	20231108	163400	242526220	5750	5750	5750	5750	0
139	20231108	163300	242526220	5750	5750	5750	5750	0
140	20231108	163200	242526220	5750	5750	5750	5750	0
141	20231108	163100	242526220	5750	5750	5750	5750	0
142	20231108	163000	242526220	5750	5750	5750	5750	0
143	20231108	162900	242526220	5750	5750	5750	5750	0
144	20231108	162800	242526220	5750	5750	5750	5750	0
145	20231108	162700	242526220	5750	5750	5750	5750	0
146	20231108	162600	242526220	5750	5750	5750	5750	0
147	20231108	162500	242526220	5750	5750	5750	5750	0
148	20231108	162400	242526220	5750	5750	5750	5750	0
149	20231108	162300	242526220	5750	5750	5750	5750	0
150	20231108	162200	242526220	5750	5750	5750	5750	0
151	20231108	162100	242526220	5750	5750	5750	5750	0
152	20231108	162000	242526220	5750	5750	5750	5750	1112
153	20231108	161900	242526220	5750	5750	5750	5750	0
154	20231108	161800	242526220	5750	5750	5750	5750	0
155	20231108	161700	242526220	5750	5750	5750	5750	0
156	20231108	161600	242526220	5750	5750	5750	5750	0
157	20231108	161500	242526220	5750	5750	5750	5750	0
158	20231108	161400	242526220	5750	5750	5750	5750	0
159	20231108	161300	242526220	5750	5750	5750	5750	0
160	20231108	161200	242526220	5750	5750	5750	5750	0
161	20231108	161100	242526220	5750	5750	5750	5750	0
162	20231108	161000	242526220	5750	5750	5750	5750	0
163	20231108	160900	242526220	5750	5750	5750	5750	0
164	20231108	160800	242526220	5750	5750	5750	5750	0
165	20231108	160700	242526220	5750	5750	5750	5750	0
166	20231108	160600	242526220	5750	5750	5750	5750	0
167	20231108	160500	242526220	5750	5750	5750	5750	0
168	20231108	160400	242526220	5750	5750	5750	5750	0
169	20231108	160300	242526220	5750	5750	5750	5750	0
170	20231108	160200	242526220	5750	5750	5750	5750	0
171	20231108	160100	242526220	5750	5750	5750	5750	0
172	20231108	160000	242526220	5750	5750	5750	5750	0
173	20231108	155900	242526220	5750	5750	5750	5750	0
174	20231108	155800	242526220	5750	5750	5750	5750	0
175	20231108	155700	242526220	5750	5750	5750	5750	0
176	20231108	155600	242526220	5750	5750	5750	5750	0
177	20231108	155500	242526220	5750	5750	5750	5750	0
178	20231108	155400	242526220	5750	5750	5750	5750	0
179	20231108	155300	242526220	5750	5750	5750	5750	0
180	20231108	155200	242526220	5750	5750	5750	5750	0
181	20231108	155100	242526220	5750	5750	5750	5750	0
182	20231108	155000	242526220	5750	5750	5750	5750	1112
183	20231108	154900	242526220	5750	5750	5750	5750	0
184	20231108	154800	242526220	5750	5750	5750	5750	0
185	20231108	154700	242526220	5750	5750	5750	5750	0
186	20231108	154600	242526220	5750	5750	5750	5750	0
187	20231108	154500	242526220	5750	5750	5750	5750	0
188	20231108	154400	242526220	5750	5750	5750	5750	0
189	20231108	154300	242526220	5750	5750	5750	5750	0
190	20231108	154200	242526220	5750	5750	5750	5750	0
191	20231108	154100	242526220	5750	5750	5750	5750	0
192	20231108	154000	242526220	5750	5750	5750	5750	0
193	20231108	153900	242526220	5750	5750	5750	5750	0
194	20231108	153800	242526220	5750	5750	5750	5750	0
195	20231108	153700	242526220	5750	5750	5750	5750	0
196	20231108	153600	242526220	5750	5750	5750	5750	0
197	20231108	153500	242526220	5750	5750	5750	5750	0
198	20231108	153400	242526220	5750	5750	5750	5750	0
199	20231108	153300	242526220	5750	5750	5750	5750	0
200	20231108	153200	242526220	5750	5750	5750	5750	0
201	20231108	153100	242526220	5750	5750	5750	5750	0
202	20231108	153000	242526220	5750	5750	5750	5750	1112
203	20231108	152900	236132220	5770	5770	5770	5770	0
204	20231108	152800	236132220	5770	5770	5770	5770	0
205	20231108	152700	236132220	5770	5770	5770	5770	0
206	20231108	152600	236132220	5770	5770	5770	5770	0
207	20231108	152500	236132220	5770	5770	5770	5770	0
208	20231108	152400	236132220	5770	5770	5770	5770	0
209	20231108	152300	236132220	5770	5770	5770	5770	0
210	20231108	152200	236132220	5770	5770	5770	5770	0
211	20231108	152100	236132220	5770	5770	5770	5770	0
212	20231108	152000	236132220	5770	5770	5770	5770	0
213	20231108	151900	236132220	5770	5770	5770	5770	1
214	20231108	151800	236126450	5770	5770	5770	5770	247
215	20231108	151700	234701260	5770	5770	5770	5770	203
216	20231108	151600	233529950	5770	5770	5770	5770	23
217	20231108	151500	233397240	5770	5770	5770	5770	2
218	20231108	151400	233385700	5780	5750	5780	5750	300
219	20231108	151300	231660670	5750	5750	5750	5750	1
220	20231108	151200	231654920	5750	5750	5750	5750	3
221	20231108	151100	231637670	5730	5730	5730	5730	0
222	20231108	151000	231637670	5730	5740	5740	5730	81
223	20231108	150900	231173060	5740	5740	5740	5740	100
224	20231108	150800	230599060	5740	5740	5740	5740	1
225	20231108	150700	230593320	5740	5740	5740	5740	1
226	20231108	150600	230587580	5730	5730	5730	5730	2000
227	20231108	150500	219127580	5750	5750	5750	5750	0
228	20231108	150400	219127580	5750	5750	5750	5750	1
229	20231108	150300	219121830	5740	5740	5740	5740	1
230	20231108	150200	219116090	5730	5730	5730	5730	0
231	20231108	150100	219116090	5730	5730	5730	5730	1
232	20231108	150000	219110360	5730	5730	5730	5730	36
233	20231108	145900	218904080	5730	5750	5750	5730	15
234	20231108	145800	218818080	5750	5750	5750	5750	0
235	20231108	145700	218818080	5750	5750	5750	5720	628
236	20231108	145600	215220320	5750	5750	5750	5730	961
237	20231108	145500	209704960	5740	5750	5750	5740	16
238	20231108	145400	209613110	5750	5750	5750	5750	164
239	20231108	145300	208670110	5750	5740	5750	5740	53
240	20231108	145200	208365590	5740	5740	5740	5740	15
241	20231108	145100	208279490	5740	5740	5740	5740	22
242	20231108	145000	208153210	5750	5740	5750	5740	102
243	20231108	144900	207566730	5740	5740	5740	5740	37
244	20231108	144800	207354350	5750	5750	5750	5750	2
245	20231108	144700	207342850	5740	5740	5740	5740	23
246	20231108	144600	207210830	5740	5760	5760	5740	1677
247	20231108	144500	197570240	5760	5760	5770	5750	829
248	20231108	144400	192795390	5760	5760	5760	5760	15
249	20231108	144300	192708990	5770	5760	5770	5760	203
250	20231108	144200	191538690	5780	5760	5780	5760	228
251	20231108	144100	190222960	5760	5760	5760	5760	23
252	20231108	144000	190090480	5760	5760	5760	5760	1
253	20231108	143900	190084720	5760	5760	5760	5760	22
254	20231108	143800	189958000	5760	5760	5760	5760	23
255	20231108	143700	189825520	5760	5760	5760	5760	51
256	20231108	143600	189531760	5770	5760	5770	5760	101
257	20231108	143500	188949000	5760	5760	5760	5760	46
258	20231108	143400	188684040	5760	5760	5760	5760	0
259	20231108	143300	188684040	5760	5760	5760	5760	433
260	20231108	143200	186189960	5770	5770	5770	5770	52
261	20231108	143100	185889920	5760	5760	5760	5760	45
262	20231108	143000	185630720	5760	5760	5760	5760	1
263	20231108	142900	185624960	5760	5760	5760	5760	22
264	20231108	142800	185498240	5770	5770	5770	5760	1783
265	20231108	142700	175211440	5770	5780	5780	5770	25
266	20231108	142600	175067160	5770	5770	5770	5770	1
267	20231108	142500	175061390	5770	5770	5770	5770	22
268	20231108	142400	174934450	5780	5770	5780	5770	25
269	20231108	142300	174790190	5780	5770	5780	5770	25
270	20231108	142200	174645930	5780	5780	5780	5780	5
271	20231108	142100	174617030	5780	5770	5780	5770	36
272	20231108	142000	174409300	5790	5770	5790	5770	2
273	20231108	141900	174397740	5790	5780	5790	5770	44
274	20231108	141800	174143560	5790	5780	5790	5780	30
275	20231108	141700	173970150	5780	5780	5790	5780	496
276	20231108	141600	171103260	5790	5780	5790	5780	2
277	20231108	141500	171091690	5790	5780	5790	5780	24
278	20231108	141400	170952960	5790	5780	5790	5780	23
279	20231108	141300	170820010	5790	5780	5790	5780	28
280	20231108	141200	170658110	5790	5790	5790	5790	0
281	20231108	141100	170658110	5790	5780	5790	5780	23
282	20231108	141000	170525160	5790	5780	5790	5780	27
283	20231108	140900	170369080	5790	5780	5790	5780	30
284	20231108	140800	170195600	5790	5790	5790	5790	4
285	20231108	140700	170172440	5790	5780	5790	5780	49
286	20231108	140600	169889190	5790	5790	5790	5780	3
287	20231108	140500	169871830	5790	5780	5790	5780	138
288	20231108	140400	169074160	5790	5790	5790	5790	1
289	20231108	140300	169068370	5790	5780	5790	5780	270
290	20231108	140200	167507730	5790	5790	5790	5790	0
291	20231108	140100	167507730	5790	5780	5790	5780	23
292	20231108	140000	167374780	5790	5780	5790	5780	5
293	20231108	135900	167345870	5780	5790	5790	5780	21
294	20231108	135800	167224480	5780	5780	5780	5780	23
295	20231108	135700	167091540	5780	5780	5780	5780	0
296	20231108	135600	167091540	5780	5780	5780	5780	46
297	20231108	135500	166825660	5780	5780	5780	5780	0
298	20231108	135400	166825660	5780	5780	5780	5780	22
299	20231108	135300	166698500	5780	5780	5780	5780	1
300	20231108	135200	166692720	5780	5780	5780	5780	64
301	20231108	135100	166322800	5780	5780	5780	5780	1
302	20231108	135000	166317020	5780	5780	5780	5780	24
303	20231108	134900	166178300	5780	5780	5780	5780	24
304	20231108	134800	166039580	5780	5780	5780	5780	22
305	20231108	134700	165912420	5780	5780	5780	5780	0
306	20231108	134600	165912420	5780	5780	5780	5780	23
307	20231108	134500	165779480	5780	5790	5790	5780	24
308	20231108	134400	165640750	5780	5780	5780	5780	21
309	20231108	134300	165519370	5780	5780	5780	5780	1
310	20231108	134200	165513590	5780	5780	5780	5780	47
311	20231108	134100	165241930	5780	5780	5780	5780	146
312	20231108	134000	164398050	5770	5770	5770	5770	23
313	20231108	133900	164265340	5780	5780	5780	5780	449
314	20231108	133800	161670120	5780	5780	5780	5780	44
315	20231108	133700	161415800	5780	5780	5780	5780	0
316	20231108	133600	161415800	5780	5780	5780	5780	23
317	20231108	133500	161282860	5790	5780	5790	5780	24
318	20231108	133400	161144130	5780	5780	5780	5770	432
319	20231108	133300	158647400	5770	5770	5770	5770	1
320	20231108	133200	158641630	5770	5770	5770	5770	22
321	20231108	133100	158514690	5770	5780	5780	5770	123
322	20231108	133000	157803980	5770	5770	5770	5770	33
323	20231108	132900	157613570	5770	5770	5770	5770	0
324	20231108	132800	157613570	5770	5770	5780	5770	52
325	20231108	132700	157313510	5780	5770	5780	5770	11
326	20231108	132600	157250030	5780	5770	5780	5770	25
327	20231108	132500	157105760	5780	5780	5780	5780	0
328	20231108	132400	157105760	5780	5780	5780	5770	554
329	20231108	132300	153904100	5780	5780	5780	5780	1
330	20231108	132200	153898320	5790	5780	5790	5780	23
331	20231108	132100	153765370	5790	5780	5790	5780	25
332	20231108	132000	153620860	5790	5780	5790	5780	25
333	20231108	131900	153476340	5790	5790	5790	5790	0
334	20231108	131800	153476340	5790	5780	5790	5780	23
335	20231108	131700	153343390	5790	5790	5790	5780	423
336	20231108	131600	150894440	5780	5780	5780	5780	24
337	20231108	131500	150755720	5790	5790	5790	5790	1
338	20231108	131400	150749930	5790	5790	5790	5780	57
339	20231108	131300	150420350	5780	5780	5780	5780	1
340	20231108	131200	150414570	5780	5780	5780	5780	22
341	20231108	131100	150287410	5790	5780	5790	5780	6
342	20231108	131000	150252720	5790	5780	5790	5780	46
343	20231108	130900	149986830	5790	5780	5790	5780	299
344	20231108	130800	148258600	5770	5770	5770	5770	223
345	20231108	130700	146971890	5770	5770	5770	5770	24
346	20231108	130600	146833410	5770	5770	5770	5770	23
347	20231108	130500	146700700	5770	5770	5770	5770	0
348	20231108	130400	146700700	5770	5770	5770	5770	22
349	20231108	130300	146573760	5770	5770	5770	5770	23
350	20231108	130200	146441050	5780	5770	5780	5770	23
351	20231108	130100	146308330	5780	5780	5780	5780	4
352	20231108	130000	146285210	5780	5770	5780	5770	55
353	20231108	125900	145967850	5780	5780	5790	5780	1201
354	20231108	125800	139026060	5790	5790	5790	5780	13
355	20231108	125700	138950890	5780	5780	5780	5780	16
356	20231108	125600	138858410	5780	5780	5780	5780	15
357	20231108	125500	138771710	5780	5780	5780	5780	11
358	20231108	125400	138708130	5780	5790	5790	5780	1566
359	20231108	125300	129641140	5790	5790	5790	5790	7
360	20231108	125200	129600610	5790	5790	5790	5790	12
361	20231108	125100	129531130	5790	5790	5790	5790	15
362	20231108	125000	129444280	5790	5790	5790	5790	15
363	20231108	124900	129357430	5790	5790	5790	5790	12
364	20231108	124800	129287950	5790	5790	5790	5790	8
365	20231108	124700	129241630	5790	5800	5800	5790	1886
366	20231108	124600	118313590	5800	5800	5800	5800	11
367	20231108	124500	118249790	5800	5800	5800	5800	16
368	20231108	124400	118156990	5800	5800	5800	5800	14
369	20231108	124300	118075790	5800	5800	5800	5800	13
370	20231108	124200	118000390	5800	5800	5800	5800	8
371	20231108	124100	117953990	5800	5800	5800	5800	16
372	20231108	124000	117861190	5800	5800	5800	5800	12
373	20231108	123900	117791590	5800	5800	5800	5800	16
374	20231108	123800	117698790	5800	5790	5800	5790	16
375	20231108	123700	117606110	5790	5790	5790	5790	4
376	20231108	123600	117582950	5790	5790	5800	5790	13
377	20231108	123500	117507670	5790	5790	5790	5790	17
378	20231108	123400	117409240	5790	5800	5800	5790	12
379	20231108	123300	117339750	5790	5790	5790	5790	16
380	20231108	123200	117247110	5790	5810	5810	5790	24
381	20231108	123100	117108130	5810	5790	5810	5790	10
382	20231108	123000	117050110	5790	5790	5790	5790	63
383	20231108	122900	116685340	5790	5790	5790	5790	14
384	20231108	122800	116604280	5790	5790	5790	5790	13
385	20231108	122700	116529010	5790	5790	5790	5790	15
386	20231108	122600	116442160	5790	5790	5790	5790	14
387	20231108	122500	116361100	5790	5790	5790	5790	9
388	20231108	122400	116308990	5790	5790	5790	5790	17
389	20231108	122300	116210560	5790	5790	5790	5790	14
390	20231108	122200	116129500	5790	5790	5790	5790	11
391	20231108	122100	116065810	5790	5790	5790	5790	17
392	20231108	122000	115967380	5790	5790	5790	5790	15
393	20231108	121900	115880530	5790	5790	5790	5790	3
394	20231108	121800	115863160	5790	5780	5790	5780	15
395	20231108	121700	115776350	5780	5780	5780	5780	17
396	20231108	121600	115678090	5780	5780	5780	5780	11
397	20231108	121500	115614510	5780	5780	5780	5780	7
398	20231108	121400	115574050	5780	5780	5780	5780	23
399	20231108	121300	115441110	5780	5780	5780	5780	4
400	20231108	121200	115417990	5780	5780	5780	5780	15
401	20231108	121100	115331290	5780	5780	5780	5780	15
402	20231108	121000	115244590	5780	5780	5780	5780	12
403	20231108	120900	115175230	5780	5780	5780	5780	15
404	20231108	120800	115088530	5780	5820	5830	5780	530
405	20231108	120700	112015990	5790	5790	5790	5790	11
406	20231108	120600	111952300	5790	5790	5790	5790	16
407	20231108	120500	111859660	5790	5790	5790	5790	15
408	20231108	120400	111772810	5790	5790	5790	5790	11
409	20231108	120300	111709120	5790	5790	5790	5790	16
410	20231108	120200	111616480	5790	5790	5790	5790	17
411	20231108	120100	111518050	5790	5790	5790	5790	16
412	20231108	120000	111425410	5790	5790	5790	5790	10
413	20231108	115900	111367510	5790	5790	5790	5790	16
414	20231108	115800	111274870	5790	5790	5790	5790	16
415	20231108	115700	111182230	5790	5790	5790	5790	4
416	20231108	115600	111159070	5790	5790	5790	5790	14
417	20231108	115500	111078010	5790	5790	5790	5790	16
418	20231108	115400	110985370	5780	5780	5780	5780	22
419	20231108	115300	110858210	5780	5780	5780	5780	14
420	20231108	115200	110777290	5780	5780	5780	5780	16
421	20231108	115100	110684810	5780	5780	5780	5780	4
422	20231108	115000	110661690	5780	5780	5780	5780	16
423	20231108	114900	110569210	5790	5790	5790	5780	13
424	20231108	114800	110493980	5790	5790	5790	5790	13
425	20231108	114700	110418710	5790	5790	5790	5790	16
426	20231108	114600	110326070	5790	5790	5790	5790	8
427	20231108	114500	110279750	5790	5810	5810	5790	1348
428	20231108	114400	102460070	5810	5810	5810	5810	17
429	20231108	114300	102361300	5810	5810	5810	5810	15
430	20231108	114200	102274150	5810	5810	5810	5810	10
431	20231108	114100	102216050	5810	5810	5810	5810	17
432	20231108	114000	102117280	5810	5810	5810	5810	15
433	20231108	113900	102030130	5810	5810	5810	5810	4
434	20231108	113800	102006890	5810	5810	5810	5810	14
435	20231108	113700	101925550	5810	5810	5810	5810	17
436	20231108	113600	101826780	5810	5810	5810	5810	11
437	20231108	113500	101762870	5810	5810	5810	5810	7
438	20231108	113400	101722200	5820	5810	5820	5810	18
439	20231108	113300	101617610	5810	5810	5810	5810	4
440	20231108	113200	101594370	5810	5810	5810	5810	14
441	20231108	113100	101513030	5810	5800	5810	5800	379
442	20231108	113000	99314790	5800	5800	5800	5800	12
443	20231108	112900	99245190	5800	5780	5800	5780	421
444	20231108	112800	96803630	5780	5780	5780	5780	7
445	20231108	112700	96763170	5780	5780	5780	5780	11
446	20231108	112600	96699590	5780	5780	5780	5780	38
447	20231108	112500	96479950	5780	5780	5780	5780	15
448	20231108	112400	96393250	5780	5780	5800	5780	12
449	20231108	112300	96323870	5780	5780	5800	5780	602
450	20231108	112200	92838110	5780	5780	5790	5780	8
451	20231108	112100	92791860	5780	5790	5790	5780	486
452	20231108	112000	89978000	5790	5790	5790	5790	15
453	20231108	111900	89891150	5790	5790	5800	5790	36
454	20231108	111800	89682510	5800	5790	5800	5790	41
455	20231108	111700	89444820	5800	5800	5800	5790	58
456	20231108	111600	89108460	5790	5790	5790	5790	15
457	20231108	111500	89021610	5790	5790	5790	5790	12
458	20231108	111400	88952130	5790	5790	5790	5790	15
459	20231108	111300	88865280	5790	5790	5790	5790	1014
460	20231108	111200	82994220	5790	5790	5790	5790	13
461	20231108	111100	82918950	5790	5790	5790	5790	7
462	20231108	111000	82878420	5790	5790	5790	5790	19
463	20231108	110900	82768410	5790	5790	5790	5790	10
464	20231108	110800	82710510	5790	5790	5790	5790	16
465	20231108	110700	82617870	5790	5790	5800	5790	16
466	20231108	110600	82525220	5790	5800	5800	5790	1004
467	20231108	110500	76702060	5800	5810	5810	5800	14
468	20231108	110400	76620850	5800	5800	5820	5800	18
469	20231108	110300	76516410	5800	5810	5810	5800	23
470	20231108	110200	76382860	5810	5820	5820	5810	12
471	20231108	110100	76313100	5820	5820	5820	5810	16
472	20231108	110000	76220070	5810	5820	5840	5810	108
473	20231108	105900	75590290	5820	5820	5820	5820	0
474	20231108	105800	75590290	5820	5820	5820	5820	0
475	20231108	105700	75590290	5820	5820	5820	5820	1
476	20231108	105600	75584470	5830	5830	5830	5830	1
477	20231108	105500	75578640	5830	5830	5830	5830	3
478	20231108	105400	75561150	5810	5810	5810	5810	0
479	20231108	105300	75561150	5810	5810	5810	5810	0
480	20231108	105200	75561150	5810	5810	5810	5810	2
481	20231108	105100	75549530	5830	5830	5830	5830	0
482	20231108	105000	75549530	5830	5830	5830	5830	0
483	20231108	104900	75549530	5830	5830	5830	5830	176
484	20231108	104800	74523450	5830	5830	5830	5830	0
485	20231108	104700	74523450	5830	5830	5830	5830	0
486	20231108	104600	74523450	5830	5830	5830	5830	0
487	20231108	104500	74523450	5830	5830	5830	5830	0
488	20231108	104400	74523450	5830	5830	5830	5830	0
489	20231108	104300	74523450	5830	5830	5830	5830	0
490	20231108	104200	74523450	5830	5830	5830	5830	78
491	20231108	104100	74068710	5830	5830	5830	5830	54
492	20231108	104000	73753890	5800	5800	5800	5800	0
493	20231108	103900	73753890	5800	5800	5800	5800	0
494	20231108	103800	73753890	5800	5800	5800	5800	1779
495	20231108	103700	63435690	5800	5800	5800	5800	1
496	20231108	103600	63429890	5800	5800	5800	5800	50
497	20231108	103500	63139890	5800	5800	5800	5800	52
498	20231108	103400	62838290	5800	5800	5800	5800	876
499	20231108	103300	57757490	5800	5800	5800	5800	0
500	20231108	103200	57757490	5800	5800	5800	5800	0
501	20231108	103100	57757490	5800	5800	5800	5800	259
502	20231108	103000	56255290	5810	5810	5810	5810	377
503	20231108	102900	54064920	5810	5810	5810	5810	40
504	20231108	102800	53832520	5810	5810	5810	5800	153
505	20231108	102700	52944140	5810	5830	5830	5810	170
506	20231108	102600	51956300	5840	5840	5840	5840	0
507	20231108	102500	51956300	5840	5840	5840	5840	3
508	20231108	102400	51938780	5850	5850	5850	5850	0
509	20231108	102300	51938780	5850	5850	5850	5850	0
510	20231108	102200	51938780	5850	5850	5850	5850	0
511	20231108	102100	51938780	5850	5850	5850	5840	523
512	20231108	102000	48880380	5860	5860	5860	5860	0
513	20231108	101900	48880380	5860	5870	5870	5860	185
514	20231108	101800	47796190	5890	5890	5890	5890	0
515	20231108	101700	47796190	5890	5890	5890	5890	11
516	20231108	101600	47731400	5890	5890	5890	5890	1002
517	20231108	101500	41829620	5880	5880	5880	5880	200
518	20231108	101400	40653620	5900	5900	5900	5900	0
519	20231108	101300	40653620	5900	5900	5900	5900	0
520	20231108	101200	40653620	5900	5900	5900	5900	1
521	20231108	101100	40647720	5870	5870	5870	5870	389
522	20231108	101000	38364290	5870	5870	5870	5870	0
523	20231108	100900	38364290	5870	5870	5870	5860	1300
524	20231108	100800	30743290	5870	5870	5870	5870	329
525	20231108	100700	28812060	5880	5880	5880	5880	0
526	20231108	100600	28812060	5880	5880	5880	5880	0
527	20231108	100500	28812060	5880	5880	5880	5880	419
528	20231108	100400	26348340	5880	5880	5880	5880	304
529	20231108	100300	24560820	5890	5890	5890	5890	0
530	20231108	100200	24560820	5890	5890	5890	5890	0
531	20231108	100100	24560820	5890	5890	5890	5890	500
532	20231108	100000	21615820	5880	5880	5880	5880	41
533	20231108	095900	21374740	5890	5890	5890	5890	334
534	20231108	095800	19407480	5890	5890	5890	5890	1
535	20231108	095700	19401590	5890	5890	5890	5890	0
536	20231108	095600	19401590	5890	5870	5890	5870	48
537	20231108	095500	19119150	5870	5870	5870	5870	101
538	20231108	095400	18526280	5860	5870	5870	5860	35
539	20231108	095300	18321170	5870	5870	5870	5870	978
540	20231108	095200	12580310	5890	5900	5900	5880	322
541	20231108	095100	10686880	5900	5900	5900	5900	0
542	20231108	095000	10686880	5900	5900	5900	5900	0
543	20231108	094900	10686880	5900	5890	5900	5880	458
544	20231108	094800	7990250	5890	5890	5890	5890	11
545	20231108	094700	7925460	5890	5890	5890	5890	0
546	20231108	094600	7925460	5890	5890	5890	5890	0
547	20231108	094500	7925460	5890	5890	5890	5890	0
548	20231108	094400	7925460	5890	5890	5890	5890	400
549	20231108	094300	5569460	5890	5890	5890	5890	0
550	20231108	094200	5569460	5890	5890	5890	5890	100
551	20231108	094100	4980460	5890	5890	5890	5890	0
552	20231108	094000	4980460	5890	5890	5890	5890	0
553	20231108	093900	4980460	5890	5890	5890	5890	10
554	20231108	093800	4921560	5890	5890	5890	5890	27
555	20231108	093700	4762530	5890	5880	5890	5880	258
556	20231108	093600	3243680	5880	5880	5880	5880	0
557	20231108	093500	3243680	5880	5870	5880	5870	27
558	20231108	093400	3085180	5880	5880	5880	5880	10
559	20231108	093300	3026380	5880	5870	5880	5870	13
560	20231108	093200	2949970	5880	5880	5880	5880	1
561	20231108	093100	2944090	5880	5880	5880	5880	0
562	20231108	093000	2944090	5880	5880	5880	5880	0
563	20231108	092900	2944090	5880	5880	5880	5880	1
564	20231108	092800	2938210	5870	5870	5870	5870	1
565	20231108	092700	2932340	5880	5880	5880	5880	34
566	20231108	092600	2732420	5880	5880	5880	5880	0
567	20231108	092500	2732420	5880	5880	5880	5880	0
568	20231108	092400	2732420	5880	5880	5880	5880	1
569	20231108	092300	2726540	5880	5880	5880	5880	0
570	20231108	092200	2726540	5880	5880	5880	5880	0
571	20231108	092100	2726540	5880	5880	5880	5880	0
572	20231108	092000	2726540	5880	5880	5880	5880	0
573	20231108	091900	2726540	5880	5880	5880	5880	0
574	20231108	091800	2726540	5880	5880	5880	5880	0
575	20231108	091700	2726540	5880	5880	5880	5880	0
576	20231108	091600	2726540	5880	5870	5880	5870	324
577	20231108	091500	824620	5860	5860	5860	5860	0
578	20231108	091400	824620	5860	5860	5860	5860	1
579	20231108	091300	818760	5870	5870	5870	5870	0
580	20231108	091200	818760	5870	5870	5870	5870	0
581	20231108	091100	818760	5870	5870	5870	5870	0
582	20231108	091000	818760	5870	5870	5870	5870	2
583	20231108	090900	807020	5870	5870	5870	5870	11
584	20231108	090800	742450	5870	5870	5870	5870	1
585	20231108	090700	736580	5870	5870	5870	5870	1
586	20231108	090600	730710	5850	5870	5870	5850	13
587	20231108	090500	654620	5870	5870	5870	5870	0
588	20231108	090400	654620	5870	5870	5870	5870	0
589	20231108	090300	654620	5870	5870	5870	5870	8
590	20231108	090200	607660	5890	5890	5890	5890	6
591	20231108	090100	572320	5840	5840	5840	5840	0
592	20231108	090000	572320	5840	5840	5840	5840	98