KissMeData/008260/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185000	499887910	5880	5880	5880	5880	190
3	20231124	184900	499887910	5880	5880	5880	5880	0
4	20231124	184800	499887910	5880	5880	5880	5880	0
5	20231124	184700	499887910	5880	5880	5880	5880	0
6	20231124	184600	499887910	5880	5880	5880	5880	0
7	20231124	184500	499887910	5880	5880	5880	5880	0
8	20231124	184400	499887910	5880	5880	5880	5880	0
9	20231124	184300	499887910	5880	5880	5880	5880	0
10	20231124	184200	499887910	5880	5880	5880	5880	0
11	20231124	184100	499887910	5880	5880	5880	5880	0
12	20231124	184000	499887910	5880	5880	5880	5880	0
13	20231124	183900	499887910	5880	5880	5880	5880	0
14	20231124	183800	499887910	5880	5880	5880	5880	0
15	20231124	183700	499887910	5880	5880	5880	5880	0
16	20231124	183600	499887910	5880	5880	5880	5880	0
17	20231124	183500	499887910	5880	5880	5880	5880	0
18	20231124	183400	499887910	5880	5880	5880	5880	0
19	20231124	183300	499887910	5880	5880	5880	5880	0
20	20231124	183200	499887910	5880	5880	5880	5880	0
21	20231124	183100	499887910	5880	5880	5880	5880	0
22	20231124	183000	499887910	5880	5880	5880	5880	0
23	20231124	182900	499887910	5880	5880	5880	5880	0
24	20231124	182800	499887910	5880	5880	5880	5880	0
25	20231124	182700	499887910	5880	5880	5880	5880	0
26	20231124	182600	499887910	5880	5880	5880	5880	0
27	20231124	182500	499887910	5880	5880	5880	5880	0
28	20231124	182400	499887910	5880	5880	5880	5880	0
29	20231124	182300	499887910	5880	5880	5880	5880	0
30	20231124	182200	499887910	5880	5880	5880	5880	0
31	20231124	182100	499887910	5880	5880	5880	5880	0
32	20231124	182000	499887910	5880	5880	5880	5880	190
33	20231124	181900	499887910	5880	5880	5880	5880	0
34	20231124	181800	499887910	5880	5880	5880	5880	0
35	20231124	181700	499887910	5880	5880	5880	5880	0
36	20231124	181600	499887910	5880	5880	5880	5880	0
37	20231124	181500	499887910	5880	5880	5880	5880	0
38	20231124	181400	499887910	5880	5880	5880	5880	0
39	20231124	181300	499887910	5880	5880	5880	5880	0
40	20231124	181200	499887910	5880	5880	5880	5880	0
41	20231124	181100	499887910	5880	5880	5880	5880	0
42	20231124	181000	499887910	5880	5880	5880	5880	0
43	20231124	180900	499887910	5880	5880	5880	5880	0
44	20231124	180800	499887910	5880	5880	5880	5880	0
45	20231124	180700	499887910	5880	5880	5880	5880	0
46	20231124	180600	499887910	5880	5880	5880	5880	0
47	20231124	180500	499887910	5880	5880	5880	5880	0
48	20231124	180400	499887910	5880	5880	5880	5880	0
49	20231124	180300	499887910	5880	5880	5880	5880	0
50	20231124	180200	499887910	5880	5880	5880	5880	0
51	20231124	180100	499887910	5880	5880	5880	5880	0
52	20231124	180000	499887910	5880	5880	5880	5880	0
53	20231124	175900	499887910	5880	5880	5880	5880	0
54	20231124	175800	499887910	5880	5880	5880	5880	0
55	20231124	175700	499887910	5880	5880	5880	5880	0
56	20231124	175600	499887910	5880	5880	5880	5880	0
57	20231124	175500	499887910	5880	5880	5880	5880	0
58	20231124	175400	499887910	5880	5880	5880	5880	0
59	20231124	175300	499887910	5880	5880	5880	5880	0
60	20231124	175200	499887910	5880	5880	5880	5880	0
61	20231124	175100	499887910	5880	5880	5880	5880	0
62	20231124	175000	499887910	5880	5880	5880	5880	190
63	20231124	174900	499887910	5880	5880	5880	5880	0
64	20231124	174800	499887910	5880	5880	5880	5880	0
65	20231124	174700	499887910	5880	5880	5880	5880	0
66	20231124	174600	499887910	5880	5880	5880	5880	0
67	20231124	174500	499887910	5880	5880	5880	5880	0
68	20231124	174400	499887910	5880	5880	5880	5880	0
69	20231124	174300	499887910	5880	5880	5880	5880	0
70	20231124	174200	499887910	5880	5880	5880	5880	0
71	20231124	174100	499887910	5880	5880	5880	5880	0
72	20231124	174000	499887910	5880	5880	5880	5880	0
73	20231124	173900	499887910	5880	5880	5880	5880	0
74	20231124	173800	499887910	5880	5880	5880	5880	0
75	20231124	173700	499887910	5880	5880	5880	5880	0
76	20231124	173600	499887910	5880	5880	5880	5880	0
77	20231124	173500	499887910	5880	5880	5880	5880	0
78	20231124	173400	499887910	5880	5880	5880	5880	0
79	20231124	173300	499887910	5880	5880	5880	5880	0
80	20231124	173200	499887910	5880	5880	5880	5880	0
81	20231124	173100	499887910	5880	5880	5880	5880	0
82	20231124	173000	499887910	5880	5880	5880	5880	0
83	20231124	172900	499887910	5880	5880	5880	5880	0
84	20231124	172800	499887910	5880	5880	5880	5880	0
85	20231124	172700	499887910	5880	5880	5880	5880	0
86	20231124	172600	499887910	5880	5880	5880	5880	0
87	20231124	172500	499887910	5880	5880	5880	5880	0
88	20231124	172400	499887910	5880	5880	5880	5880	0
89	20231124	172300	499887910	5880	5880	5880	5880	0
90	20231124	172200	499887910	5880	5880	5880	5880	0
91	20231124	172100	499887910	5880	5880	5880	5880	0
92	20231124	172000	499887910	5880	5880	5880	5880	190
93	20231124	171900	499887910	5880	5880	5880	5880	0
94	20231124	171800	499887910	5880	5880	5880	5880	0
95	20231124	171700	499887910	5880	5880	5880	5880	0
96	20231124	171600	499887910	5880	5880	5880	5880	0
97	20231124	171500	499887910	5880	5880	5880	5880	0
98	20231124	171400	499887910	5880	5880	5880	5880	0
99	20231124	171300	499887910	5880	5880	5880	5880	0
100	20231124	171200	499887910	5880	5880	5880	5880	0
101	20231124	171100	499887910	5880	5880	5880	5880	0
102	20231124	171000	499887910	5880	5880	5880	5880	0
103	20231124	170900	499887910	5880	5880	5880	5880	0
104	20231124	170800	499887910	5880	5880	5880	5880	0
105	20231124	170700	499887910	5880	5880	5880	5880	0
106	20231124	170600	499887910	5880	5880	5880	5880	0
107	20231124	170500	499887910	5880	5880	5880	5880	0
108	20231124	170400	499887910	5880	5880	5880	5880	0
109	20231124	170300	499887910	5880	5880	5880	5880	0
110	20231124	170200	499887910	5880	5880	5880	5880	0
111	20231124	170100	499887910	5880	5880	5880	5880	0
112	20231124	170000	499887910	5880	5880	5880	5880	0
113	20231124	165900	499887910	5880	5880	5880	5880	0
114	20231124	165800	499887910	5880	5880	5880	5880	0
115	20231124	165700	499887910	5880	5880	5880	5880	0
116	20231124	165600	499887910	5880	5880	5880	5880	0
117	20231124	165500	499887910	5880	5880	5880	5880	0
118	20231124	165400	499887910	5880	5880	5880	5880	0
119	20231124	165300	499887910	5880	5880	5880	5880	0
120	20231124	165200	499887910	5880	5880	5880	5880	0
121	20231124	165100	499887910	5880	5880	5880	5880	0
122	20231124	165000	499887910	5880	5880	5880	5880	190
123	20231124	164900	499887910	5880	5880	5880	5880	0
124	20231124	164800	499887910	5880	5880	5880	5880	0
125	20231124	164700	499887910	5880	5880	5880	5880	0
126	20231124	164600	499887910	5880	5880	5880	5880	0
127	20231124	164500	499887910	5880	5880	5880	5880	0
128	20231124	164400	499887910	5880	5880	5880	5880	0
129	20231124	164300	499887910	5880	5880	5880	5880	0
130	20231124	164200	499887910	5880	5880	5880	5880	0
131	20231124	164100	499887910	5880	5880	5880	5880	0
132	20231124	164000	499887910	5880	5880	5880	5880	0
133	20231124	163900	499887910	5880	5880	5880	5880	0
134	20231124	163800	499887910	5880	5880	5880	5880	0
135	20231124	163700	499887910	5880	5880	5880	5880	0
136	20231124	163600	499887910	5880	5880	5880	5880	0
137	20231124	163500	499887910	5880	5880	5880	5880	0
138	20231124	163400	499887910	5880	5880	5880	5880	0
139	20231124	163300	499887910	5880	5880	5880	5880	0
140	20231124	163200	499887910	5880	5880	5880	5880	0
141	20231124	163100	499887910	5880	5880	5880	5880	0
142	20231124	163000	499887910	5880	5880	5880	5880	0
143	20231124	162900	499887910	5880	5880	5880	5880	0
144	20231124	162800	499887910	5880	5880	5880	5880	0
145	20231124	162700	499887910	5880	5880	5880	5880	0
146	20231124	162600	499887910	5880	5880	5880	5880	0
147	20231124	162500	499887910	5880	5880	5880	5880	0
148	20231124	162400	499887910	5880	5880	5880	5880	0
149	20231124	162300	499887910	5880	5880	5880	5880	0
150	20231124	162200	499887910	5880	5880	5880	5880	0
151	20231124	162100	499887910	5880	5880	5880	5880	0
152	20231124	162000	499887910	5880	5880	5880	5880	190
153	20231124	161900	499887910	5880	5880	5880	5880	0
154	20231124	161800	499887910	5880	5880	5880	5880	0
155	20231124	161700	499887910	5880	5880	5880	5880	0
156	20231124	161600	499887910	5880	5880	5880	5880	0
157	20231124	161500	499887910	5880	5880	5880	5880	0
158	20231124	161400	499887910	5880	5880	5880	5880	0
159	20231124	161300	499887910	5880	5880	5880	5880	0
160	20231124	161200	499887910	5880	5880	5880	5880	0
161	20231124	161100	499887910	5880	5880	5880	5880	0
162	20231124	161000	499887910	5880	5880	5880	5880	0
163	20231124	160900	499887910	5880	5880	5880	5880	0
164	20231124	160800	499887910	5880	5880	5880	5880	0
165	20231124	160700	499887910	5880	5880	5880	5880	0
166	20231124	160600	499887910	5880	5880	5880	5880	0
167	20231124	160500	499887910	5880	5880	5880	5880	0
168	20231124	160400	499887910	5880	5880	5880	5880	0
169	20231124	160300	499887910	5880	5880	5880	5880	0
170	20231124	160200	499887910	5880	5880	5880	5880	0
171	20231124	160100	499887910	5880	5880	5880	5880	0
172	20231124	160000	499887910	5880	5880	5880	5880	0
173	20231124	155900	499887910	5880	5880	5880	5880	0
174	20231124	155800	499887910	5880	5880	5880	5880	0
175	20231124	155700	499887910	5880	5880	5880	5880	0
176	20231124	155600	499887910	5880	5880	5880	5880	0
177	20231124	155500	499887910	5880	5880	5880	5880	0
178	20231124	155400	499887910	5880	5880	5880	5880	0
179	20231124	155300	499887910	5880	5880	5880	5880	0
180	20231124	155200	499887910	5880	5880	5880	5880	0
181	20231124	155100	499887910	5880	5880	5880	5880	0
182	20231124	155000	499887910	5880	5880	5880	5880	190
183	20231124	154900	499887910	5880	5880	5880	5880	0
184	20231124	154800	499887910	5880	5880	5880	5880	0
185	20231124	154700	499887910	5880	5880	5880	5880	0
186	20231124	154600	499887910	5880	5880	5880	5880	0
187	20231124	154500	499887910	5880	5880	5880	5880	0
188	20231124	154400	499887910	5880	5880	5880	5880	0
189	20231124	154300	499887910	5880	5880	5880	5880	0
190	20231124	154200	499887910	5880	5880	5880	5880	0
191	20231124	154100	499887910	5880	5880	5880	5880	0
192	20231124	154000	499887910	5880	5880	5880	5880	0
193	20231124	153900	499887910	5880	5880	5880	5880	0
194	20231124	153800	499887910	5880	5880	5880	5880	0
195	20231124	153700	499887910	5880	5880	5880	5880	0
196	20231124	153600	499887910	5880	5880	5880	5880	0
197	20231124	153500	499887910	5880	5880	5880	5880	0
198	20231124	153400	499887910	5880	5880	5880	5880	0
199	20231124	153300	499887910	5880	5880	5880	5880	0
200	20231124	153200	499887910	5880	5880	5880	5880	0
201	20231124	153100	499887910	5880	5880	5880	5880	0
202	20231124	153000	499887910	5880	5880	5880	5880	190
203	20231124	152900	498770710	5870	5870	5870	5870	0
204	20231124	152800	498770710	5870	5870	5870	5870	0
205	20231124	152700	498770710	5870	5870	5870	5870	0
206	20231124	152600	498770710	5870	5870	5870	5870	0
207	20231124	152500	498770710	5870	5870	5870	5870	0
208	20231124	152400	498770710	5870	5870	5870	5870	0
209	20231124	152300	498770710	5870	5870	5870	5870	0
210	20231124	152200	498770710	5870	5870	5870	5870	0
211	20231124	152100	498770710	5870	5870	5870	5870	0
212	20231124	152000	498770710	5870	5870	5870	5870	0
213	20231124	151900	498770710	5870	5860	5870	5850	354
214	20231124	151800	496699020	5860	5850	5860	5850	22
215	20231124	151700	496570290	5850	5850	5850	5850	0
216	20231124	151600	496570290	5850	5860	5860	5850	46
217	20231124	151500	496301140	5860	5860	5860	5860	16
218	20231124	151400	496207380	5860	5860	5860	5860	41
219	20231124	151300	495967120	5860	5860	5860	5860	61
220	20231124	151200	495609660	5860	5860	5860	5860	0
221	20231124	151100	495609660	5860	5850	5860	5850	236
222	20231124	151000	494228700	5850	5850	5850	5850	197
223	20231124	150900	493076250	5850	5850	5850	5850	119
224	20231124	150800	492380100	5850	5850	5850	5850	0
225	20231124	150700	492380100	5850	5850	5850	5850	347
226	20231124	150600	490350150	5850	5840	5850	5840	123
227	20231124	150500	489631800	5830	5830	5830	5830	85
228	20231124	150400	489136250	5820	5820	5820	5820	0
229	20231124	150300	489136250	5820	5820	5820	5820	70
230	20231124	150200	488728850	5820	5820	5820	5820	100
231	20231124	150100	488146850	5820	5820	5820	5820	1549
232	20231124	150000	479131670	5820	5810	5820	5810	1129
233	20231124	145900	472572100	5790	5840	5840	5760	22694
234	20231124	145800	341352650	5830	5830	5830	5820	4243
235	20231124	145700	316644630	5840	5870	5870	5840	3006
236	20231124	145600	299089360	5880	5870	5880	5870	600
237	20231124	145500	295567350	5870	5850	5870	5850	2671
238	20231124	145400	279941980	5840	5860	5860	5840	2076
239	20231124	145300	267798720	5860	5860	5860	5860	0
240	20231124	145200	267798720	5860	5880	5880	5860	81
241	20231124	145100	267323980	5860	5860	5860	5860	34
242	20231124	145000	267124740	5860	5860	5860	5860	0
243	20231124	144900	267124740	5860	5860	5860	5860	0
244	20231124	144800	267124740	5860	5860	5860	5860	1
245	20231124	144700	267118880	5860	5860	5860	5860	44
246	20231124	144600	266861040	5880	5880	5880	5880	0
247	20231124	144500	266861040	5880	5880	5880	5880	0
248	20231124	144400	266861040	5880	5880	5880	5880	0
249	20231124	144300	266861040	5880	5880	5880	5880	0
250	20231124	144200	266861040	5880	5880	5880	5880	0
251	20231124	144100	266861040	5880	5880	5880	5880	0
252	20231124	144000	266861040	5880	5880	5880	5880	0
253	20231124	143900	266861040	5880	5880	5880	5880	0
254	20231124	143800	266861040	5880	5880	5880	5880	0
255	20231124	143700	266861040	5880	5880	5880	5880	1
256	20231124	143600	266855160	5880	5880	5880	5880	0
257	20231124	143500	266855160	5880	5880	5880	5880	0
258	20231124	143400	266855160	5880	5880	5880	5880	0
259	20231124	143300	266855160	5880	5880	5880	5880	372
260	20231124	143200	264667800	5860	5860	5860	5860	47
261	20231124	143100	264392380	5870	5870	5870	5870	0
262	20231124	143000	264392380	5870	5870	5870	5870	0
263	20231124	142900	264392380	5870	5870	5870	5870	0
264	20231124	142800	264392380	5870	5870	5870	5870	0
265	20231124	142700	264392380	5870	5870	5870	5870	2
266	20231124	142600	264380640	5870	5870	5870	5870	47
267	20231124	142500	264104750	5890	5890	5890	5890	0
268	20231124	142400	264104750	5890	5890	5890	5890	0
269	20231124	142300	264104750	5890	5890	5890	5890	0
270	20231124	142200	264104750	5890	5890	5890	5890	30
271	20231124	142100	263928050	5890	5890	5890	5890	0
272	20231124	142000	263928050	5890	5890	5890	5890	0
273	20231124	141900	263928050	5890	5890	5890	5890	11
274	20231124	141800	263863260	5880	5880	5880	5880	0
275	20231124	141700	263863260	5880	5880	5880	5880	100
276	20231124	141600	263275260	5880	5880	5880	5880	7
277	20231124	141500	263234100	5880	5880	5880	5880	5
278	20231124	141400	263204700	5870	5870	5870	5870	131
279	20231124	141300	262435730	5860	5860	5860	5860	0
280	20231124	141200	262435730	5860	5860	5860	5860	17
281	20231124	141100	262336110	5860	5860	5860	5860	16
282	20231124	141000	262242350	5870	5860	5870	5850	461
283	20231124	140900	259539430	5860	5860	5860	5860	0
284	20231124	140800	259539430	5860	5860	5860	5860	3
285	20231124	140700	259521850	5860	5860	5860	5860	0
286	20231124	140600	259521850	5860	5850	5860	5850	86
287	20231124	140500	259018730	5860	5860	5860	5860	0
288	20231124	140400	259018730	5860	5860	5860	5860	10
289	20231124	140300	258960130	5860	5860	5860	5860	58
290	20231124	140200	258620250	5860	5860	5860	5860	177
291	20231124	140100	257583030	5860	5860	5860	5860	0
292	20231124	140000	257583030	5860	5860	5860	5860	0
293	20231124	135900	257583030	5860	5860	5860	5860	0
294	20231124	135800	257583030	5860	5860	5860	5860	0
295	20231124	135700	257583030	5860	5860	5860	5860	5
296	20231124	135600	257553730	5860	5860	5860	5860	7
297	20231124	135500	257512710	5860	5860	5860	5860	143
298	20231124	135400	256674730	5860	5850	5860	5850	43
299	20231124	135300	256423170	5850	5850	5850	5850	10
300	20231124	135200	256364670	5860	5860	5860	5860	0
301	20231124	135100	256364670	5860	5860	5860	5860	0
302	20231124	135000	256364670	5860	5850	5860	5850	42
303	20231124	134900	256118950	5860	5860	5860	5860	1
304	20231124	134800	256113090	5860	5860	5860	5860	15
305	20231124	134700	256025190	5870	5870	5870	5870	16
306	20231124	134600	255931270	5870	5870	5870	5870	0
307	20231124	134500	255931270	5870	5870	5870	5870	0
308	20231124	134400	255931270	5870	5870	5870	5870	0
309	20231124	134300	255931270	5870	5870	5870	5870	0
310	20231124	134200	255931270	5870	5870	5870	5870	0
311	20231124	134100	255931270	5870	5870	5870	5870	0
312	20231124	134000	255931270	5870	5870	5870	5870	1
313	20231124	133900	255925400	5850	5850	5850	5850	0
314	20231124	133800	255925400	5850	5850	5850	5850	1
315	20231124	133700	255919550	5850	5850	5850	5850	0
316	20231124	133600	255919550	5850	5850	5850	5850	0
317	20231124	133500	255919550	5850	5850	5850	5850	0
318	20231124	133400	255919550	5850	5850	5850	5850	0
319	20231124	133300	255919550	5850	5850	5850	5850	0
320	20231124	133200	255919550	5850	5870	5870	5850	4069
321	20231124	133100	232111150	5870	5870	5870	5870	190
322	20231124	133000	230995850	5870	5870	5870	5870	80
323	20231124	132900	230526250	5890	5890	5890	5890	0
324	20231124	132800	230526250	5890	5890	5890	5890	0
325	20231124	132700	230526250	5890	5890	5890	5890	1
326	20231124	132600	230520360	5890	5890	5890	5890	0
327	20231124	132500	230520360	5890	5890	5890	5890	1904
328	20231124	132400	219305800	5890	5890	5890	5890	1
329	20231124	132300	219299910	5900	5870	5900	5870	10010
330	20231124	132200	160264260	5880	5880	5880	5880	6
331	20231124	132100	160228980	5880	5880	5880	5880	0
332	20231124	132000	160228980	5880	5880	5880	5880	14
333	20231124	131900	160146660	5880	5870	5880	5870	12
334	20231124	131800	160076110	5870	5870	5870	5870	40
335	20231124	131700	159841310	5870	5870	5870	5870	0
336	20231124	131600	159841310	5870	5870	5870	5870	0
337	20231124	131500	159841310	5870	5870	5870	5870	0
338	20231124	131400	159841310	5870	5870	5870	5870	0
339	20231124	131300	159841310	5870	5870	5870	5870	0
340	20231124	131200	159841310	5870	5870	5870	5870	0
341	20231124	131100	159841310	5870	5870	5870	5870	0
342	20231124	131000	159841310	5870	5870	5870	5870	3
343	20231124	130900	159823700	5870	5870	5870	5870	4
344	20231124	130800	159800220	5880	5870	5880	5860	98
345	20231124	130700	159224430	5860	5860	5860	5860	9
346	20231124	130600	159171690	5860	5860	5860	5860	0
347	20231124	130500	159171690	5860	5860	5860	5860	258
348	20231124	130400	157659810	5840	5840	5840	5840	0
349	20231124	130300	157659810	5840	5840	5840	5840	0
350	20231124	130200	157659810	5840	5840	5840	5840	0
351	20231124	130100	157659810	5840	5840	5840	5840	0
352	20231124	130000	157659810	5840	5840	5840	5840	41
353	20231124	125900	157420370	5840	5840	5840	5840	0
354	20231124	125800	157420370	5840	5840	5840	5840	0
355	20231124	125700	157420370	5840	5840	5840	5840	41
356	20231124	125600	157180930	5840	5840	5840	5840	43
357	20231124	125500	156929810	5840	5840	5840	5840	47
358	20231124	125400	156655330	5840	5840	5840	5840	0
359	20231124	125300	156655330	5840	5840	5840	5840	0
360	20231124	125200	156655330	5840	5840	5840	5840	0
361	20231124	125100	156655330	5840	5850	5850	5840	1079
362	20231124	125000	150349040	5850	5850	5850	5850	42
363	20231124	124900	150103340	5850	5850	5850	5850	0
364	20231124	124800	150103340	5850	5850	5850	5850	700
365	20231124	124700	146008340	5850	5850	5850	5850	0
366	20231124	124600	146008340	5850	5850	5850	5850	0
367	20231124	124500	146008340	5850	5850	5850	5850	0
368	20231124	124400	146008340	5850	5850	5850	5850	0
369	20231124	124300	146008340	5850	5850	5850	5850	0
370	20231124	124200	146008340	5850	5850	5850	5850	41
371	20231124	124100	145768490	5850	5850	5850	5850	0
372	20231124	124000	145768490	5850	5850	5850	5850	0
373	20231124	123900	145768490	5850	5850	5850	5850	0
374	20231124	123800	145768490	5850	5850	5850	5850	0
375	20231124	123700	145768490	5850	5850	5850	5850	0
376	20231124	123600	145768490	5850	5850	5850	5850	4
377	20231124	123500	145745090	5850	5850	5850	5850	0
378	20231124	123400	145745090	5850	5850	5850	5850	0
379	20231124	123300	145745090	5850	5850	5850	5850	41
380	20231124	123200	145505240	5850	5850	5850	5850	0
381	20231124	123100	145505240	5850	5850	5850	5850	0
382	20231124	123000	145505240	5850	5850	5850	5850	10
383	20231124	122900	145446740	5850	5850	5850	5850	0
384	20231124	122800	145446740	5850	5850	5850	5850	0
385	20231124	122700	145446740	5850	5850	5850	5850	0
386	20231124	122600	145446740	5850	5850	5850	5850	43
387	20231124	122500	145195190	5860	5860	5860	5860	1
388	20231124	122400	145189330	5850	5850	5850	5850	0
389	20231124	122300	145189330	5850	5850	5850	5850	18
390	20231124	122200	145084030	5850	5850	5850	5850	0
391	20231124	122100	145084030	5850	5850	5850	5850	0
392	20231124	122000	145084030	5850	5850	5850	5850	102
393	20231124	121900	144487330	5850	5850	5850	5850	41
394	20231124	121800	144247480	5860	5860	5860	5860	1
395	20231124	121700	144241620	5860	5860	5860	5860	0
396	20231124	121600	144241620	5860	5860	5860	5860	114
397	20231124	121500	143573580	5860	5860	5860	5860	2
398	20231124	121400	143561860	5860	5850	5860	5850	50
399	20231124	121300	143269260	5850	5850	5850	5850	101
400	20231124	121200	142678410	5860	5850	5860	5850	2
401	20231124	121100	142666700	5850	5850	5850	5850	86
402	20231124	121000	142163600	5850	5850	5850	5850	0
403	20231124	120900	142163600	5850	5850	5850	5850	0
404	20231124	120800	142163600	5850	5850	5850	5850	41
405	20231124	120700	141923750	5850	5850	5850	5850	0
406	20231124	120600	141923750	5850	5850	5850	5850	0
407	20231124	120500	141923750	5850	5850	5850	5850	4
408	20231124	120400	141900350	5860	5860	5860	5860	0
409	20231124	120300	141900350	5860	5860	5860	5860	10
410	20231124	120200	141841750	5850	5850	5850	5850	40
411	20231124	120100	141607750	5850	5850	5850	5850	0
412	20231124	120000	141607750	5850	5850	5850	5850	0
413	20231124	115900	141607750	5850	5850	5850	5850	0
414	20231124	115800	141607750	5850	5850	5850	5850	0
415	20231124	115700	141607750	5850	5850	5850	5850	0
416	20231124	115600	141607750	5850	5850	5850	5850	5
417	20231124	115500	141578500	5850	5850	5850	5850	46
418	20231124	115400	141309400	5850	5860	5860	5850	153
419	20231124	115300	140414330	5860	5860	5860	5860	0
420	20231124	115200	140414330	5860	5860	5860	5860	7
421	20231124	115100	140373310	5860	5860	5860	5860	84
422	20231124	115000	139881070	5850	5850	5850	5850	0
423	20231124	114900	139881070	5850	5850	5850	5850	40
424	20231124	114800	139647070	5850	5850	5850	5850	0
425	20231124	114700	139647070	5850	5850	5850	5850	0
426	20231124	114600	139647070	5850	5850	5850	5850	37
427	20231124	114500	139430620	5860	5860	5860	5860	200
428	20231124	114400	138258620	5850	5850	5850	5850	0
429	20231124	114300	138258620	5850	5850	5850	5850	9
430	20231124	114200	138205970	5860	5860	5860	5860	0
431	20231124	114100	138205970	5860	5860	5860	5860	0
432	20231124	114000	138205970	5860	5860	5860	5860	10
433	20231124	113900	138147370	5860	5860	5860	5860	29
434	20231124	113800	137977430	5860	5860	5860	5860	0
435	20231124	113700	137977430	5860	5860	5860	5860	0
436	20231124	113600	137977430	5860	5860	5860	5860	170
437	20231124	113500	136981230	5860	5860	5860	5860	0
438	20231124	113400	136981230	5860	5860	5860	5860	0
439	20231124	113300	136981230	5860	5860	5860	5860	0
440	20231124	113200	136981230	5860	5860	5860	5860	0
441	20231124	113100	136981230	5860	5860	5860	5860	2
442	20231124	113000	136969510	5850	5850	5850	5850	601
443	20231124	112900	133453660	5850	5850	5850	5850	100
444	20231124	112800	132868660	5850	5840	5850	5840	432
445	20231124	112700	130341960	5840	5840	5840	5840	0
446	20231124	112600	130341960	5840	5840	5840	5840	0
447	20231124	112500	130341960	5840	5840	5840	5840	0
448	20231124	112400	130341960	5840	5840	5840	5840	0
449	20231124	112300	130341960	5840	5840	5840	5840	477
450	20231124	112200	127556280	5850	5850	5850	5840	1129
451	20231124	112100	120961630	5850	5850	5850	5850	822
452	20231124	112000	116152930	5850	5850	5850	5850	0
453	20231124	111900	116152930	5850	5870	5870	5850	775
454	20231124	111800	111618270	5860	5860	5860	5860	0
455	20231124	111700	111618270	5860	5860	5860	5860	0
456	20231124	111600	111618270	5860	5860	5860	5860	92
457	20231124	111500	111079150	5850	5860	5860	5850	593
458	20231124	111400	107604560	5860	5860	5860	5860	0
459	20231124	111300	107604560	5860	5860	5860	5860	42
460	20231124	111200	107358440	5870	5870	5870	5870	0
461	20231124	111100	107358440	5870	5860	5870	5860	7
462	20231124	111000	107317390	5860	5860	5860	5860	0
463	20231124	110900	107317390	5860	5860	5860	5860	0
464	20231124	110800	107317390	5860	5860	5860	5860	0
465	20231124	110700	107317390	5860	5860	5860	5860	0
466	20231124	110600	107317390	5860	5860	5860	5860	47
467	20231124	110500	107041970	5870	5870	5870	5870	0
468	20231124	110400	107041970	5870	5870	5870	5870	1
469	20231124	110300	107036100	5860	5860	5860	5860	50
470	20231124	110200	106743100	5860	5860	5860	5860	143
471	20231124	110100	105905120	5860	5860	5860	5860	0
472	20231124	110000	105905120	5860	5860	5860	5860	41
473	20231124	105900	105664860	5860	5860	5860	5860	0
474	20231124	105800	105664860	5860	5860	5860	5860	0
475	20231124	105700	105664860	5860	5860	5860	5860	0
476	20231124	105600	105664860	5860	5860	5860	5860	0
477	20231124	105500	105664860	5860	5860	5860	5860	40
478	20231124	105400	105430460	5880	5880	5880	5880	2
479	20231124	105300	105418700	5870	5870	5870	5870	0
480	20231124	105200	105418700	5870	5870	5870	5870	0
481	20231124	105100	105418700	5870	5870	5870	5870	1554
482	20231124	105000	96296720	5870	5870	5870	5870	0
483	20231124	104900	96296720	5870	5870	5870	5870	0
484	20231124	104800	96296720	5870	5870	5870	5870	0
485	20231124	104700	96296720	5870	5870	5870	5870	0
486	20231124	104600	96296720	5870	5880	5880	5870	215
487	20231124	104500	95032620	5880	5880	5880	5880	0
488	20231124	104400	95032620	5880	5880	5880	5880	1
489	20231124	104300	95026740	5870	5870	5870	5870	0
490	20231124	104200	95026740	5870	5880	5880	5870	7
491	20231124	104100	94985610	5880	5880	5880	5880	0
492	20231124	104000	94985610	5880	5880	5880	5880	100
493	20231124	103900	94397610	5880	5880	5880	5880	85
494	20231124	103800	93897810	5880	5880	5880	5880	0
495	20231124	103700	93897810	5880	5880	5880	5880	62
496	20231124	103600	93533250	5880	5880	5880	5880	0
497	20231124	103500	93533250	5880	5880	5880	5880	0
498	20231124	103400	93533250	5880	5880	5880	5880	482
499	20231124	103300	90699090	5880	5880	5880	5880	400
500	20231124	103200	88347090	5880	5880	5880	5880	0
501	20231124	103100	88347090	5880	5880	5880	5880	0
502	20231124	103000	88347090	5880	5880	5880	5880	0
503	20231124	102900	88347090	5880	5880	5880	5880	0
504	20231124	102800	88347090	5880	5880	5880	5880	0
505	20231124	102700	88347090	5880	5880	5880	5880	0
506	20231124	102600	88347090	5880	5880	5880	5880	0
507	20231124	102500	88347090	5880	5880	5880	5880	0
508	20231124	102400	88347090	5880	5880	5880	5880	0
509	20231124	102300	88347090	5880	5880	5880	5880	0
510	20231124	102200	88347090	5880	5880	5880	5880	0
511	20231124	102100	88347090	5880	5880	5880	5880	0
512	20231124	102000	88347090	5880	5880	5880	5880	0
513	20231124	101900	88347090	5880	5880	5880	5880	0
514	20231124	101800	88347090	5880	5880	5880	5880	0
515	20231124	101700	88347090	5880	5880	5880	5880	0
516	20231124	101600	88347090	5880	5880	5880	5880	0
517	20231124	101500	88347090	5880	5880	5880	5880	170
518	20231124	101400	87347490	5890	5890	5890	5890	146
519	20231124	101300	86487550	5890	5890	5890	5890	54
520	20231124	101200	86169490	5890	5890	5890	5890	1147
521	20231124	101100	79413660	5890	5890	5890	5890	0
522	20231124	101000	79413660	5890	5890	5890	5890	453
523	20231124	100900	76745490	5880	5880	5880	5880	8
524	20231124	100800	76698450	5890	5890	5890	5890	217
525	20231124	100700	75420320	5870	5870	5870	5870	0
526	20231124	100600	75420320	5870	5870	5870	5870	0
527	20231124	100500	75420320	5870	5870	5870	5870	0
528	20231124	100400	75420320	5870	5870	5870	5870	0
529	20231124	100300	75420320	5870	5870	5870	5870	0
530	20231124	100200	75420320	5870	5870	5870	5870	3
531	20231124	100100	75402710	5880	5880	5880	5880	47
532	20231124	100000	75126350	5880	5880	5880	5880	5
533	20231124	095900	75096950	5870	5890	5890	5870	1046
534	20231124	095800	68936030	5890	5890	5890	5890	0
535	20231124	095700	68936030	5890	5890	5890	5890	100
536	20231124	095600	68347030	5890	5890	5890	5890	225
537	20231124	095500	67021780	5890	5870	5890	5870	1875
538	20231124	095400	55980830	5860	5860	5860	5860	156
539	20231124	095300	55066670	5860	5860	5860	5860	568
540	20231124	095200	51738190	5860	5860	5860	5860	50
541	20231124	095100	51445190	5860	5860	5860	5860	5
542	20231124	095000	51415890	5850	5850	5850	5850	50
543	20231124	094900	51123390	5850	5850	5850	5850	0
544	20231124	094800	51123390	5850	5850	5850	5850	60
545	20231124	094700	50772390	5850	5850	5850	5850	37
546	20231124	094600	50555940	5840	5840	5840	5840	0
547	20231124	094500	50555940	5840	5840	5840	5840	0
548	20231124	094400	50555940	5840	5840	5840	5840	0
549	20231124	094300	50555940	5840	5840	5840	5840	12
550	20231124	094200	50485860	5840	5840	5840	5840	86
551	20231124	094100	49983620	5840	5840	5840	5840	0
552	20231124	094000	49983620	5840	5840	5840	5840	30
553	20231124	093900	49808420	5840	5840	5840	5840	163
554	20231124	093800	48856500	5840	5840	5840	5840	1037
555	20231124	093700	42800420	5840	5840	5840	5840	0
556	20231124	093600	42800420	5840	5840	5840	5840	40
557	20231124	093500	42566820	5870	5850	5870	5850	116
558	20231124	093400	41888000	5850	5850	5850	5850	0
559	20231124	093300	41888000	5850	5850	5850	5850	0
560	20231124	093200	41888000	5850	5850	5850	5850	0
561	20231124	093100	41888000	5850	5870	5870	5850	144
562	20231124	093000	41045580	5850	5860	5860	5850	31
563	20231124	092900	40863970	5860	5860	5860	5860	17
564	20231124	092800	40764350	5870	5870	5870	5870	0
565	20231124	092700	40764350	5870	5870	5870	5870	20
566	20231124	092600	40646950	5880	5880	5880	5880	0
567	20231124	092500	40646950	5880	5880	5880	5880	180
568	20231124	092400	39588550	5880	5880	5880	5880	177
569	20231124	092300	38547790	5870	5870	5870	5870	7
570	20231124	092200	38506700	5880	5880	5880	5880	1
571	20231124	092100	38500820	5880	5880	5880	5880	147
572	20231124	092000	37636460	5880	5880	5880	5880	20
573	20231124	091900	37518860	5880	5880	5880	5880	282
574	20231124	091800	35860700	5870	5870	5870	5870	1
575	20231124	091700	35854830	5880	5880	5880	5880	1000
576	20231124	091600	29974830	5870	5870	5870	5870	0
577	20231124	091500	29974830	5870	5860	5870	5860	330
578	20231124	091400	28039390	5860	5870	5870	5860	114
579	20231124	091300	27371310	5870	5870	5870	5870	0
580	20231124	091200	27371310	5870	5870	5870	5870	0
581	20231124	091100	27371310	5870	5870	5870	5870	1
582	20231124	091000	27365440	5870	5870	5870	5870	4
583	20231124	090900	27341960	5870	5870	5870	5870	0
584	20231124	090800	27341960	5870	5870	5870	5870	3
585	20231124	090700	27324350	5870	5860	5870	5860	175
586	20231124	090600	26298800	5860	5840	5860	5810	2101
587	20231124	090500	14052180	5860	5860	5860	5860	140
588	20231124	090400	13231780	5840	5850	5850	5840	72
589	20231124	090300	12811200	5850	5860	5860	5850	101
590	20231124	090200	12220340	5850	5850	5850	5850	41
591	20231124	090100	11980490	5850	5850	5850	5850	0
592	20231124	090000	11980490	5850	5880	5880	5850	2039