KissMeData/008260/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184800	278179500	5940	5940	5940	5940	1284
3	20231011	184700	278179500	5940	5940	5940	5940	0
4	20231011	184600	278179500	5940	5940	5940	5940	0
5	20231011	184500	278179500	5940	5940	5940	5940	0
6	20231011	184400	278179500	5940	5940	5940	5940	0
7	20231011	184300	278179500	5940	5940	5940	5940	0
8	20231011	184200	278179500	5940	5940	5940	5940	0
9	20231011	184100	278179500	5940	5940	5940	5940	0
10	20231011	184000	278179500	5940	5940	5940	5940	0
11	20231011	183900	278179500	5940	5940	5940	5940	0
12	20231011	183800	278179500	5940	5940	5940	5940	0
13	20231011	183700	278179500	5940	5940	5940	5940	0
14	20231011	183600	278179500	5940	5940	5940	5940	0
15	20231011	183500	278179500	5940	5940	5940	5940	0
16	20231011	183400	278179500	5940	5940	5940	5940	0
17	20231011	183300	278179500	5940	5940	5940	5940	0
18	20231011	183200	278179500	5940	5940	5940	5940	0
19	20231011	183100	278179500	5940	5940	5940	5940	0
20	20231011	183000	278179500	5940	5940	5940	5940	0
21	20231011	182900	278179500	5940	5940	5940	5940	0
22	20231011	182800	278179500	5940	5940	5940	5940	0
23	20231011	182700	278179500	5940	5940	5940	5940	0
24	20231011	182600	278179500	5940	5940	5940	5940	0
25	20231011	182500	278179500	5940	5940	5940	5940	0
26	20231011	182400	278179500	5940	5940	5940	5940	0
27	20231011	182300	278179500	5940	5940	5940	5940	0
28	20231011	182200	278179500	5940	5940	5940	5940	0
29	20231011	182100	278179500	5940	5940	5940	5940	0
30	20231011	182000	278179500	5940	5940	5940	5940	0
31	20231011	181900	278179500	5940	5940	5940	5940	0
32	20231011	181800	278179500	5940	5940	5940	5940	1284
33	20231011	181700	278179500	5940	5940	5940	5940	0
34	20231011	181600	278179500	5940	5940	5940	5940	0
35	20231011	181500	278179500	5940	5940	5940	5940	0
36	20231011	181400	278179500	5940	5940	5940	5940	0
37	20231011	181300	278179500	5940	5940	5940	5940	0
38	20231011	181200	278179500	5940	5940	5940	5940	0
39	20231011	181100	278179500	5940	5940	5940	5940	0
40	20231011	181000	278179500	5940	5940	5940	5940	0
41	20231011	180900	278179500	5940	5940	5940	5940	0
42	20231011	180800	278179500	5940	5940	5940	5940	0
43	20231011	180700	278179500	5940	5940	5940	5940	0
44	20231011	180600	278179500	5940	5940	5940	5940	0
45	20231011	180500	278179500	5940	5940	5940	5940	0
46	20231011	180400	278179500	5940	5940	5940	5940	0
47	20231011	180300	278179500	5940	5940	5940	5940	0
48	20231011	180200	278179500	5940	5940	5940	5940	0
49	20231011	180100	278179500	5940	5940	5940	5940	0
50	20231011	180000	278179500	5940	5940	5940	5940	0
51	20231011	175900	278179500	5940	5940	5940	5940	0
52	20231011	175800	278179500	5940	5940	5940	5940	0
53	20231011	175700	278179500	5940	5940	5940	5940	0
54	20231011	175600	278179500	5940	5940	5940	5940	0
55	20231011	175500	278179500	5940	5940	5940	5940	0
56	20231011	175400	278179500	5940	5940	5940	5940	0
57	20231011	175300	278179500	5940	5940	5940	5940	0
58	20231011	175200	278179500	5940	5940	5940	5940	0
59	20231011	175100	278179500	5940	5940	5940	5940	0
60	20231011	175000	278179500	5940	5940	5940	5940	0
61	20231011	174900	278179500	5940	5940	5940	5940	0
62	20231011	174800	278179500	5940	5940	5940	5940	1284
63	20231011	174700	278179500	5940	5940	5940	5940	0
64	20231011	174600	278179500	5940	5940	5940	5940	0
65	20231011	174500	278179500	5940	5940	5940	5940	0
66	20231011	174400	278179500	5940	5940	5940	5940	0
67	20231011	174300	278179500	5940	5940	5940	5940	0
68	20231011	174200	278179500	5940	5940	5940	5940	0
69	20231011	174100	278179500	5940	5940	5940	5940	0
70	20231011	174000	278179500	5940	5940	5940	5940	0
71	20231011	173900	278179500	5940	5940	5940	5940	0
72	20231011	173800	278179500	5940	5940	5940	5940	0
73	20231011	173700	278179500	5940	5940	5940	5940	0
74	20231011	173600	278179500	5940	5940	5940	5940	0
75	20231011	173500	278179500	5940	5940	5940	5940	0
76	20231011	173400	278179500	5940	5940	5940	5940	0
77	20231011	173300	278179500	5940	5940	5940	5940	0
78	20231011	173200	278179500	5940	5940	5940	5940	0
79	20231011	173100	278179500	5940	5940	5940	5940	0
80	20231011	173000	278179500	5940	5940	5940	5940	0
81	20231011	172900	278179500	5940	5940	5940	5940	0
82	20231011	172800	278179500	5940	5940	5940	5940	0
83	20231011	172700	278179500	5940	5940	5940	5940	0
84	20231011	172600	278179500	5940	5940	5940	5940	0
85	20231011	172500	278179500	5940	5940	5940	5940	0
86	20231011	172400	278179500	5940	5940	5940	5940	0
87	20231011	172300	278179500	5940	5940	5940	5940	0
88	20231011	172200	278179500	5940	5940	5940	5940	0
89	20231011	172100	278179500	5940	5940	5940	5940	0
90	20231011	172000	278179500	5940	5940	5940	5940	0
91	20231011	171900	278179500	5940	5940	5940	5940	0
92	20231011	171800	278179500	5940	5940	5940	5940	1284
93	20231011	171700	278179500	5940	5940	5940	5940	0
94	20231011	171600	278179500	5940	5940	5940	5940	0
95	20231011	171500	278179500	5940	5940	5940	5940	0
96	20231011	171400	278179500	5940	5940	5940	5940	0
97	20231011	171300	278179500	5940	5940	5940	5940	0
98	20231011	171200	278179500	5940	5940	5940	5940	0
99	20231011	171100	278179500	5940	5940	5940	5940	0
100	20231011	171000	278179500	5940	5940	5940	5940	0
101	20231011	170900	278179500	5940	5940	5940	5940	0
102	20231011	170800	278179500	5940	5940	5940	5940	0
103	20231011	170700	278179500	5940	5940	5940	5940	0
104	20231011	170600	278179500	5940	5940	5940	5940	0
105	20231011	170500	278179500	5940	5940	5940	5940	0
106	20231011	170400	278179500	5940	5940	5940	5940	0
107	20231011	170300	278179500	5940	5940	5940	5940	0
108	20231011	170200	278179500	5940	5940	5940	5940	0
109	20231011	170100	278179500	5940	5940	5940	5940	0
110	20231011	170000	278179500	5940	5940	5940	5940	0
111	20231011	165900	278179500	5940	5940	5940	5940	0
112	20231011	165800	278179500	5940	5940	5940	5940	0
113	20231011	165700	278179500	5940	5940	5940	5940	0
114	20231011	165600	278179500	5940	5940	5940	5940	0
115	20231011	165500	278179500	5940	5940	5940	5940	0
116	20231011	165400	278179500	5940	5940	5940	5940	0
117	20231011	165300	278179500	5940	5940	5940	5940	0
118	20231011	165200	278179500	5940	5940	5940	5940	0
119	20231011	165100	278179500	5940	5940	5940	5940	0
120	20231011	165000	278179500	5940	5940	5940	5940	0
121	20231011	164900	278179500	5940	5940	5940	5940	0
122	20231011	164800	278179500	5940	5940	5940	5940	1284
123	20231011	164700	278179500	5940	5940	5940	5940	0
124	20231011	164600	278179500	5940	5940	5940	5940	0
125	20231011	164500	278179500	5940	5940	5940	5940	0
126	20231011	164400	278179500	5940	5940	5940	5940	0
127	20231011	164300	278179500	5940	5940	5940	5940	0
128	20231011	164200	278179500	5940	5940	5940	5940	0
129	20231011	164100	278179500	5940	5940	5940	5940	0
130	20231011	164000	278179500	5940	5940	5940	5940	0
131	20231011	163900	278179500	5940	5940	5940	5940	0
132	20231011	163800	278179500	5940	5940	5940	5940	0
133	20231011	163700	278179500	5940	5940	5940	5940	0
134	20231011	163600	278179500	5940	5940	5940	5940	0
135	20231011	163500	278179500	5940	5940	5940	5940	0
136	20231011	163400	278179500	5940	5940	5940	5940	0
137	20231011	163300	278179500	5940	5940	5940	5940	0
138	20231011	163200	278179500	5940	5940	5940	5940	0
139	20231011	163100	278179500	5940	5940	5940	5940	0
140	20231011	163000	278179500	5940	5940	5940	5940	0
141	20231011	162900	278179500	5940	5940	5940	5940	0
142	20231011	162800	278179500	5940	5940	5940	5940	0
143	20231011	162700	278179500	5940	5940	5940	5940	0
144	20231011	162600	278179500	5940	5940	5940	5940	0
145	20231011	162500	278179500	5940	5940	5940	5940	0
146	20231011	162400	278179500	5940	5940	5940	5940	0
147	20231011	162300	278179500	5940	5940	5940	5940	0
148	20231011	162200	278179500	5940	5940	5940	5940	0
149	20231011	162100	278179500	5940	5940	5940	5940	0
150	20231011	162000	278179500	5940	5940	5940	5940	0
151	20231011	161900	278179500	5940	5940	5940	5940	0
152	20231011	161800	278179500	5940	5940	5940	5940	1284
153	20231011	161700	278179500	5940	5940	5940	5940	0
154	20231011	161600	278179500	5940	5940	5940	5940	0
155	20231011	161500	278179500	5940	5940	5940	5940	0
156	20231011	161400	278179500	5940	5940	5940	5940	0
157	20231011	161300	278179500	5940	5940	5940	5940	0
158	20231011	161200	278179500	5940	5940	5940	5940	0
159	20231011	161100	278179500	5940	5940	5940	5940	0
160	20231011	161000	278179500	5940	5940	5940	5940	0
161	20231011	160900	278179500	5940	5940	5940	5940	0
162	20231011	160800	278179500	5940	5940	5940	5940	0
163	20231011	160700	278179500	5940	5940	5940	5940	0
164	20231011	160600	278179500	5940	5940	5940	5940	0
165	20231011	160500	278179500	5940	5940	5940	5940	0
166	20231011	160400	278179500	5940	5940	5940	5940	0
167	20231011	160300	278179500	5940	5940	5940	5940	0
168	20231011	160200	278179500	5940	5940	5940	5940	0
169	20231011	160100	278179500	5940	5940	5940	5940	0
170	20231011	160000	278179500	5940	5940	5940	5940	0
171	20231011	155900	278179500	5940	5940	5940	5940	0
172	20231011	155800	278179500	5940	5940	5940	5940	0
173	20231011	155700	278179500	5940	5940	5940	5940	0
174	20231011	155600	278179500	5940	5940	5940	5940	0
175	20231011	155500	278179500	5940	5940	5940	5940	0
176	20231011	155400	278179500	5940	5940	5940	5940	0
177	20231011	155300	278179500	5940	5940	5940	5940	0
178	20231011	155200	278179500	5940	5940	5940	5940	0
179	20231011	155100	278179500	5940	5940	5940	5940	0
180	20231011	155000	278179500	5940	5940	5940	5940	0
181	20231011	154900	278179500	5940	5940	5940	5940	0
182	20231011	154800	278179500	5940	5940	5940	5940	1284
183	20231011	154700	278179500	5940	5940	5940	5940	0
184	20231011	154600	278179500	5940	5940	5940	5940	0
185	20231011	154500	278179500	5940	5940	5940	5940	0
186	20231011	154400	278179500	5940	5940	5940	5940	0
187	20231011	154300	278179500	5940	5940	5940	5940	0
188	20231011	154200	278179500	5940	5940	5940	5940	0
189	20231011	154100	278179500	5940	5940	5940	5940	0
190	20231011	154000	278179500	5940	5940	5940	5940	0
191	20231011	153900	278179500	5940	5940	5940	5940	0
192	20231011	153800	278179500	5940	5940	5940	5940	0
193	20231011	153700	278179500	5940	5940	5940	5940	0
194	20231011	153600	278179500	5940	5940	5940	5940	0
195	20231011	153500	278179500	5940	5940	5940	5940	0
196	20231011	153400	278179500	5940	5940	5940	5940	0
197	20231011	153300	278179500	5940	5940	5940	5940	0
198	20231011	153200	278179500	5940	5940	5940	5940	0
199	20231011	153100	278179500	5940	5940	5940	5940	0
200	20231011	153000	278179500	5940	5940	5940	5940	1284
201	20231011	152900	270552540	5910	5910	5910	5910	0
202	20231011	152800	270552540	5910	5910	5910	5910	0
203	20231011	152700	270552540	5910	5910	5910	5910	0
204	20231011	152600	270552540	5910	5910	5910	5910	0
205	20231011	152500	270552540	5910	5910	5910	5910	0
206	20231011	152400	270552540	5910	5910	5910	5910	0
207	20231011	152300	270552540	5910	5910	5910	5910	0
208	20231011	152200	270552540	5910	5910	5910	5910	0
209	20231011	152100	270552540	5910	5910	5910	5910	0
210	20231011	152000	270552540	5910	5910	5910	5910	0
211	20231011	151900	270552540	5910	5910	5910	5910	8
212	20231011	151800	270505260	5920	5920	5920	5920	0
213	20231011	151700	270505260	5920	5930	5930	5920	333
214	20231011	151600	268531900	5920	5920	5920	5920	67
215	20231011	151500	268135260	5910	5910	5910	5910	0
216	20231011	151400	268135260	5910	5910	5910	5910	0
217	20231011	151300	268135260	5910	5910	5910	5910	18
218	20231011	151200	268028880	5930	5930	5930	5930	36
219	20231011	151100	267815400	5920	5920	5920	5920	10
220	20231011	151000	267756200	5920	5920	5920	5920	0
221	20231011	150900	267756200	5920	5920	5920	5920	507
222	20231011	150800	264754760	5930	5930	5930	5930	1
223	20231011	150700	264748830	5930	5930	5930	5930	135
224	20231011	150600	263948280	5940	5940	5940	5940	0
225	20231011	150500	263948280	5940	5940	5940	5940	0
226	20231011	150400	263948280	5940	5940	5940	5940	10
227	20231011	150300	263888880	5940	5940	5940	5940	200
228	20231011	150200	262700880	5940	5940	5940	5940	50
229	20231011	150100	262403880	5940	5940	5940	5940	0
230	20231011	150000	262403880	5940	5940	5940	5940	41
231	20231011	145900	262160340	5940	5940	5940	5940	70
232	20231011	145800	261744540	5940	5940	5940	5940	90
233	20231011	145700	261209940	5930	5930	5930	5930	10
234	20231011	145600	261150640	5930	5930	5930	5930	81
235	20231011	145500	260670310	5930	5940	5940	5930	323
236	20231011	145400	258754510	5940	5940	5940	5940	50
237	20231011	145300	258457510	5940	5940	5940	5940	49
238	20231011	145200	258166450	5940	5940	5940	5940	81
239	20231011	145100	257685310	5940	5940	5940	5940	91
240	20231011	145000	257144770	5950	5950	5950	5950	40
241	20231011	144900	256906770	5950	5950	5950	5950	81
242	20231011	144800	256424820	5950	5950	5950	5950	80
243	20231011	144700	255948820	5950	5950	5950	5950	41
244	20231011	144600	255704870	5940	5940	5940	5940	105
245	20231011	144500	255081170	5940	5940	5940	5940	86
246	20231011	144400	254570330	5940	5940	5940	5940	40
247	20231011	144300	254332730	5940	5940	5940	5940	40
248	20231011	144200	254095130	5950	5950	5950	5950	121
249	20231011	144100	253375180	5940	5940	5940	5940	1
250	20231011	144000	253369240	5940	5950	5950	5940	140
251	20231011	143900	252537240	5950	5950	5950	5950	40
252	20231011	143800	252299240	5950	5950	5950	5950	81
253	20231011	143700	251817290	5950	5950	5950	5950	62
254	20231011	143600	251448390	5950	5950	5950	5950	40
255	20231011	143500	251210390	5950	5950	5950	5950	81
256	20231011	143400	250728440	5950	5950	5950	5950	40
257	20231011	143300	250490440	5950	5950	5950	5950	267
258	20231011	143200	248901790	5950	5950	5950	5950	0
259	20231011	143100	248901790	5950	5950	5950	5950	0
260	20231011	143000	248901790	5950	5950	5950	5950	388
261	20231011	142900	246593190	5950	5950	5950	5950	236
262	20231011	142800	245188990	5950	5950	5950	5950	145
263	20231011	142700	244326240	5950	5950	5950	5950	177
264	20231011	142600	243273090	5950	5950	5950	5950	0
265	20231011	142500	243273090	5950	5950	5950	5950	0
266	20231011	142400	243273090	5950	5950	5950	5950	65
267	20231011	142300	242886340	5950	5950	5950	5950	51
268	20231011	142200	242582890	5950	5950	5950	5950	217
269	20231011	142100	241291740	5950	5950	5950	5950	41
270	20231011	142000	241047790	5950	5950	5950	5950	81
271	20231011	141900	240565840	5950	5950	5950	5950	40
272	20231011	141800	240327840	5950	5950	5950	5950	41
273	20231011	141700	240083890	5950	5950	5950	5950	81
274	20231011	141600	239601940	5950	5950	5950	5950	97
275	20231011	141500	239024790	5950	5950	5950	5950	0
276	20231011	141400	239024790	5950	5950	5950	5950	41
277	20231011	141300	238780840	5950	5950	5950	5950	81
278	20231011	141200	238298890	5950	5950	5950	5950	220
279	20231011	141100	236989890	5950	5950	5950	5950	40
280	20231011	141000	236751890	5950	5950	5950	5950	121
281	20231011	140900	236031940	5950	5950	5950	5950	41
282	20231011	140800	235787990	5950	5950	5950	5950	40
283	20231011	140700	235549990	5950	5950	5950	5950	40
284	20231011	140600	235311990	5950	5950	5950	5950	81
285	20231011	140500	234830040	5950	5950	5950	5950	40
286	20231011	140400	234592040	5950	5950	5950	5950	41
287	20231011	140300	234348090	5950	5950	5950	5950	40
288	20231011	140200	234110090	5950	5950	5950	5950	104
289	20231011	140100	233491290	5950	5950	5950	5950	110
290	20231011	140000	232836790	5950	5950	5950	5950	41
291	20231011	135900	232592840	5950	5950	5950	5930	203
292	20231011	135800	231387530	5950	5950	5950	5950	6
293	20231011	135700	231351830	5930	5950	5950	5930	780
294	20231011	135600	226724830	5950	5950	5950	5950	696
295	20231011	135500	222583630	5950	5940	5950	5940	590
296	20231011	135400	219078620	5940	5940	5940	5940	0
297	20231011	135300	219078620	5940	5940	5940	5940	80
298	20231011	135200	218603420	5940	5940	5940	5940	41
299	20231011	135100	218359880	5940	5940	5940	5940	80
300	20231011	135000	217884680	5940	5940	5940	5940	41
301	20231011	134900	217641140	5930	5930	5930	5930	0
302	20231011	134800	217641140	5930	5930	5930	5930	81
303	20231011	134700	217160810	5930	5920	5930	5920	204
304	20231011	134600	215952730	5930	5930	5930	5930	41
305	20231011	134500	215709600	5930	5920	5930	5920	81
306	20231011	134400	215229680	5910	5940	5940	5910	1238
307	20231011	134300	207889660	5940	5940	5940	5940	40
308	20231011	134200	207652060	5940	5940	5940	5940	41
309	20231011	134100	207408520	5940	5940	5940	5940	22
310	20231011	134000	207277840	5940	5940	5940	5940	1005
311	20231011	133900	201308140	5930	5930	5930	5930	0
312	20231011	133800	201308140	5930	5930	5930	5930	0
313	20231011	133700	201308140	5930	5930	5930	5930	0
314	20231011	133600	201308140	5930	5930	5930	5930	0
315	20231011	133500	201308140	5930	5930	5930	5930	0
316	20231011	133400	201308140	5930	5930	5930	5930	0
317	20231011	133300	201308140	5930	5930	5930	5930	0
318	20231011	133200	201308140	5930	5930	5930	5930	0
319	20231011	133100	201308140	5930	5930	5930	5930	0
320	20231011	133000	201308140	5930	5930	5930	5930	398
321	20231011	132900	198948000	5920	5930	5930	5920	20
322	20231011	132800	198829500	5930	5930	5930	5930	0
323	20231011	132700	198829500	5930	5930	5930	5930	0
324	20231011	132600	198829500	5930	5930	5930	5930	31
325	20231011	132500	198645670	5930	5930	5930	5930	0
326	20231011	132400	198645670	5930	5930	5930	5930	0
327	20231011	132300	198645670	5930	5930	5930	5930	57
328	20231011	132200	198307660	5930	5930	5930	5930	0
329	20231011	132100	198307660	5930	5930	5930	5930	0
330	20231011	132000	198307660	5930	5930	5930	5930	10
331	20231011	131900	198248360	5920	5920	5920	5920	0
332	20231011	131800	198248360	5920	5920	5920	5920	0
333	20231011	131700	198248360	5920	5920	5920	5920	0
334	20231011	131600	198248360	5920	5920	5920	5920	0
335	20231011	131500	198248360	5920	5920	5920	5920	72
336	20231011	131400	197822120	5920	5920	5920	5920	0
337	20231011	131300	197822120	5920	5920	5920	5920	0
338	20231011	131200	197822120	5920	5920	5920	5920	0
339	20231011	131100	197822120	5920	5920	5920	5920	0
340	20231011	131000	197822120	5920	5920	5920	5920	0
341	20231011	130900	197822120	5920	5920	5920	5920	100
342	20231011	130800	197230120	5920	5920	5920	5920	0
343	20231011	130700	197230120	5920	5920	5920	5920	0
344	20231011	130600	197230120	5920	5920	5920	5920	0
345	20231011	130500	197230120	5920	5930	5930	5920	230
346	20231011	130400	195866920	5930	5930	5930	5930	16
347	20231011	130300	195772040	5930	5930	5930	5930	1001
348	20231011	130200	189836110	5920	5920	5920	5920	0
349	20231011	130100	189836110	5920	5920	5920	5920	0
350	20231011	130000	189836110	5920	5920	5920	5920	0
351	20231011	125900	189836110	5920	5920	5920	5920	0
352	20231011	125800	189836110	5920	5920	5920	5920	0
353	20231011	125700	189836110	5920	5920	5920	5920	0
354	20231011	125600	189836110	5920	5920	5920	5920	0
355	20231011	125500	189836110	5920	5920	5920	5920	0
356	20231011	125400	189836110	5920	5920	5920	5920	0
357	20231011	125300	189836110	5920	5920	5920	5920	13
358	20231011	125200	189759150	5920	5920	5920	5920	80
359	20231011	125100	189285550	5920	5920	5920	5920	1
360	20231011	125000	189279630	5920	5920	5920	5920	136
361	20231011	124900	188474510	5920	5920	5920	5920	50
362	20231011	124800	188178510	5920	5920	5920	5920	3
363	20231011	124700	188160750	5920	5920	5920	5920	50
364	20231011	124600	187864750	5920	5920	5920	5920	123
365	20231011	124500	187136590	5920	5920	5920	5920	100
366	20231011	124400	186544590	5920	5920	5920	5920	927
367	20231011	124300	181056750	5920	5920	5920	5920	1
368	20231011	124200	181050830	5920	5920	5920	5920	50
369	20231011	124100	180754830	5900	5900	5900	5900	0
370	20231011	124000	180754830	5900	5900	5900	5900	0
371	20231011	123900	180754830	5900	5920	5920	5900	172
372	20231011	123800	179738020	5920	5920	5920	5920	50
373	20231011	123700	179442020	5910	5910	5910	5910	0
374	20231011	123600	179442020	5910	5910	5910	5910	189
375	20231011	123500	178325030	5920	5920	5920	5920	50
376	20231011	123400	178029030	5920	5920	5920	5920	0
377	20231011	123300	178029030	5920	5920	5920	5920	50
378	20231011	123200	177733030	5920	5920	5920	5920	51
379	20231011	123100	177431110	5920	5920	5920	5920	0
380	20231011	123000	177431110	5920	5920	5920	5920	50
381	20231011	122900	177135110	5910	5910	5910	5910	0
382	20231011	122800	177135110	5910	5910	5910	5910	51
383	20231011	122700	176833700	5910	5910	5910	5910	50
384	20231011	122600	176538200	5910	5910	5910	5910	10
385	20231011	122500	176479100	5900	5900	5910	5900	172
386	20231011	122400	175463800	5900	5920	5920	5900	72
387	20231011	122300	175037930	5910	5910	5910	5910	0
388	20231011	122200	175037930	5910	5920	5920	5910	82
389	20231011	122100	174552810	5910	5920	5920	5910	120
390	20231011	122000	173842900	5920	5920	5920	5920	0
391	20231011	121900	173842900	5920	5920	5920	5920	50
392	20231011	121800	173546900	5920	5920	5920	5920	0
393	20231011	121700	173546900	5920	5920	5920	5920	51
394	20231011	121600	173244980	5920	5920	5920	5920	51
395	20231011	121500	172943060	5920	5920	5920	5920	5
396	20231011	121400	172913460	5920	5920	5920	5920	50
397	20231011	121300	172617460	5910	5920	5920	5910	121
398	20231011	121200	171901840	5920	5920	5920	5920	0
399	20231011	121100	171901840	5920	5920	5920	5920	50
400	20231011	121000	171605840	5920	5920	5920	5920	51
401	20231011	120900	171303920	5920	5920	5920	5920	3
402	20231011	120800	171286160	5920	5920	5920	5920	51
403	20231011	120700	170984240	5920	5920	5920	5920	100
404	20231011	120600	170392240	5910	5910	5910	5910	82
405	20231011	120500	169907620	5920	5920	5920	5920	51
406	20231011	120400	169605700	5920	5920	5920	5920	54
407	20231011	120300	169286020	5920	5920	5920	5920	0
408	20231011	120200	169286020	5920	5920	5920	5920	50
409	20231011	120100	168990020	5920	5920	5920	5920	1
410	20231011	120000	168984100	5920	5910	5920	5910	207
411	20231011	115900	167760230	5910	5910	5910	5910	50
412	20231011	115800	167464730	5910	5910	5910	5910	0
413	20231011	115700	167464730	5910	5910	5910	5910	101
414	20231011	115600	166867820	5910	5910	5910	5910	51
415	20231011	115500	166566410	5910	5910	5910	5910	0
416	20231011	115400	166566410	5910	5910	5910	5910	50
417	20231011	115300	166270910	5910	5910	5910	5910	51
418	20231011	115200	165969500	5910	5910	5910	5910	0
419	20231011	115100	165969500	5910	5910	5910	5910	50
420	20231011	115000	165674000	5900	5900	5900	5900	1
421	20231011	114900	165668100	5910	5910	5910	5910	50
422	20231011	114800	165372600	5900	5910	5910	5900	269
423	20231011	114700	163784990	5920	5920	5920	5920	0
424	20231011	114600	163784990	5920	5920	5920	5920	50
425	20231011	114500	163488990	5910	5910	5910	5910	150
426	20231011	114400	162602490	5910	5910	5910	5910	0
427	20231011	114300	162602490	5910	5900	5910	5900	621
428	20231011	114200	158938090	5910	5910	5910	5910	100
429	20231011	114100	158347090	5910	5910	5910	5910	1
430	20231011	114000	158341180	5910	5910	5910	5910	100
431	20231011	113900	157750180	5910	5910	5910	5910	0
432	20231011	113800	157750180	5910	5910	5910	5910	1
433	20231011	113700	157744270	5910	5900	5910	5900	1000
434	20231011	113600	151840000	5900	5900	5900	5900	0
435	20231011	113500	151840000	5900	5900	5900	5900	100
436	20231011	113400	151250000	5900	5900	5900	5900	52
437	20231011	113300	150943200	5900	5900	5900	5900	1
438	20231011	113200	150937300	5900	5900	5900	5900	50
439	20231011	113100	150642300	5900	5910	5910	5900	55
440	20231011	113000	150317300	5900	5900	5900	5900	579
441	20231011	112900	146901200	5870	5870	5870	5870	0
442	20231011	112800	146901200	5870	5920	5920	5860	5570
443	20231011	112700	114169540	5920	5920	5920	5920	0
444	20231011	112600	114169540	5920	5920	5920	5920	51
445	20231011	112500	113867620	5920	5920	5920	5920	50
446	20231011	112400	113571620	5920	5920	5920	5920	0
447	20231011	112300	113571620	5920	5920	5920	5920	50
448	20231011	112200	113275620	5920	5920	5920	5920	1
449	20231011	112100	113269700	5920	5920	5920	5920	50
450	20231011	112000	112973700	5920	5920	5920	5920	50
451	20231011	111900	112677700	5910	5910	5910	5910	68
452	20231011	111800	112275820	5920	5920	5920	5920	51
453	20231011	111700	111973900	5920	5920	5920	5920	50
454	20231011	111600	111677900	5920	5920	5920	5920	0
455	20231011	111500	111677900	5920	5910	5920	5910	55
456	20231011	111400	111352350	5920	5920	5920	5920	51
457	20231011	111300	111050430	5920	5920	5920	5920	0
458	20231011	111200	111050430	5920	5920	5920	5920	310
459	20231011	111100	109215230	5920	5920	5920	5920	0
460	20231011	111000	109215230	5920	5920	5920	5920	0
461	20231011	110900	109215230	5920	5920	5920	5920	0
462	20231011	110800	109215230	5920	5920	5920	5920	0
463	20231011	110700	109215230	5920	5920	5920	5920	0
464	20231011	110600	109215230	5920	5920	5920	5920	0
465	20231011	110500	109215230	5920	5920	5920	5920	0
466	20231011	110400	109215230	5920	5920	5920	5920	45
467	20231011	110300	108948830	5920	5920	5920	5920	53
468	20231011	110200	108635070	5920	5920	5920	5920	0
469	20231011	110100	108635070	5920	5920	5920	5920	50
470	20231011	110000	108339070	5920	5920	5920	5920	74
471	20231011	105900	107900990	5920	5920	5920	5920	0
472	20231011	105800	107900990	5920	5920	5920	5920	91
473	20231011	105700	107362270	5910	5910	5910	5910	0
474	20231011	105600	107362270	5910	5900	5910	5900	108
475	20231011	105500	106724810	5910	5910	5910	5910	50
476	20231011	105400	106429310	5910	5920	5920	5910	49
477	20231011	105300	106139620	5920	5920	5920	5920	50
478	20231011	105200	105843620	5920	5920	5920	5920	50
479	20231011	105100	105547620	5920	5920	5920	5920	1
480	20231011	105000	105541700	5920	5920	5920	5920	50
481	20231011	104900	105245700	5920	5920	5920	5920	50
482	20231011	104800	104949700	5920	5920	5920	5920	10
483	20231011	104700	104890500	5920	5920	5920	5920	50
484	20231011	104600	104594500	5920	5920	5920	5920	50
485	20231011	104500	104298500	5900	5920	5920	5900	444
486	20231011	104400	101674640	5920	5920	5920	5920	0
487	20231011	104300	101674640	5920	5920	5920	5920	112
488	20231011	104200	101011600	5910	5910	5910	5910	0
489	20231011	104100	101011600	5910	5910	5910	5910	0
490	20231011	104000	101011600	5910	5910	5910	5910	0
491	20231011	103900	101011600	5910	5910	5910	5910	0
492	20231011	103800	101011600	5910	5910	5910	5910	193
493	20231011	103700	99870970	5910	5910	5910	5910	0
494	20231011	103600	99870970	5910	5910	5910	5910	99
495	20231011	103500	99285880	5910	5910	5910	5910	50
496	20231011	103400	98990380	5900	5900	5900	5900	0
497	20231011	103300	98990380	5900	5910	5910	5900	182
498	20231011	103200	97915580	5920	5920	5920	5920	0
499	20231011	103100	97915580	5920	5920	5920	5920	0
500	20231011	103000	97915580	5920	5920	5920	5920	84
501	20231011	102900	97418300	5920	5920	5920	5920	0
502	20231011	102800	97418300	5920	5920	5920	5920	50
503	20231011	102700	97122300	5910	5910	5910	5910	16
504	20231011	102600	97027740	5920	5920	5920	5920	250
505	20231011	102500	95547740	5920	5920	5920	5920	100
506	20231011	102400	94955740	5920	5920	5920	5920	101
507	20231011	102300	94357820	5910	5910	5910	5910	0
508	20231011	102200	94357820	5910	5910	5910	5910	0
509	20231011	102100	94357820	5910	5910	5910	5910	50
510	20231011	102000	94062320	5900	5900	5900	5900	0
511	20231011	101900	94062320	5900	5900	5900	5900	188
512	20231011	101800	92953120	5890	5900	5900	5890	108
513	20231011	101700	92316500	5900	5900	5900	5900	0
514	20231011	101600	92316500	5900	5900	5900	5900	100
515	20231011	101500	91726500	5900	5900	5900	5900	50
516	20231011	101400	91431500	5890	5890	5890	5890	0
517	20231011	101300	91431500	5890	5890	5890	5890	0
518	20231011	101200	91431500	5890	5910	5910	5890	60
519	20231011	101100	91077920	5880	5880	5880	5880	0
520	20231011	101000	91077920	5880	5890	5900	5880	718
521	20231011	100900	86851740	5890	5880	5920	5880	1472
522	20231011	100800	78194810	5880	5880	5920	5880	1733
523	20231011	100700	67999300	5880	5890	5900	5880	1421
524	20231011	100600	59640950	5900	5900	5900	5900	0
525	20231011	100500	59640950	5900	5900	5900	5900	66
526	20231011	100400	59251550	5880	5880	5880	5880	0
527	20231011	100300	59251550	5880	5880	5880	5880	0
528	20231011	100200	59251550	5880	5890	5890	5880	109
529	20231011	100100	58609620	5890	5890	5890	5890	24
530	20231011	100000	58468260	5890	5900	5900	5890	77
531	20231011	095900	58014720	5900	5890	5900	5890	54
532	20231011	095800	57696160	5890	5890	5890	5880	334
533	20231011	095700	55729720	5900	5900	5900	5900	51
534	20231011	095600	55428820	5890	5890	5890	5890	0
535	20231011	095500	55428820	5890	5900	5900	5890	51
536	20231011	095400	55128420	5880	5880	5880	5880	0
537	20231011	095300	55128420	5880	5890	5900	5880	1529
538	20231011	095200	46134380	5900	5900	5900	5900	20
539	20231011	095100	46016380	5900	5900	5900	5900	0
540	20231011	095000	46016380	5900	5900	5900	5900	71
541	20231011	094900	45597480	5870	5870	5870	5870	200
542	20231011	094800	44423480	5870	5920	5920	5870	795
543	20231011	094700	39746220	5910	5910	5910	5910	24
544	20231011	094600	39604380	5920	5920	5920	5920	1
545	20231011	094500	39598460	5900	5920	5920	5900	714
546	20231011	094400	35382500	5910	5910	5910	5910	236
547	20231011	094300	33987740	5920	5920	5920	5920	11
548	20231011	094200	33922620	5920	5920	5920	5920	11
549	20231011	094100	33857500	5920	5920	5920	5920	88
550	20231011	094000	33336540	5920	5920	5920	5920	488
551	20231011	093900	30447580	5920	5930	5930	5920	1095
552	20231011	093800	23965170	5920	5920	5920	5920	164
553	20231011	093700	22994290	5920	5920	5920	5920	50
554	20231011	093600	22698290	5920	5920	5920	5920	92
555	20231011	093500	22153650	5920	5920	5920	5920	50
556	20231011	093400	21857650	5920	5920	5930	5920	1066
557	20231011	093300	15546890	5920	5940	5940	5920	411
558	20231011	093200	13111280	5940	5940	5940	5940	31
559	20231011	093100	12927140	5940	5940	5940	5940	0
560	20231011	093000	12927140	5940	5940	5940	5940	2
561	20231011	092900	12915260	5940	5940	5940	5940	1
562	20231011	092800	12909320	5940	5940	5940	5940	0
563	20231011	092700	12909320	5940	5940	5940	5940	1
564	20231011	092600	12903380	5940	5940	5940	5940	0
565	20231011	092500	12903380	5940	5940	5940	5940	1
566	20231011	092400	12897440	5940	5940	5940	5940	0
567	20231011	092300	12897440	5940	5940	5940	5940	273
568	20231011	092200	11275820	5930	5940	5940	5930	54
569	20231011	092100	10955590	5940	5940	5940	5940	0
570	20231011	092000	10955590	5940	5940	5940	5940	56
571	20231011	091900	10622950	5930	5940	5940	5930	101
572	20231011	091800	10024010	5930	5940	5940	5930	156
573	20231011	091700	9098370	5940	5940	5940	5940	3
574	20231011	091600	9080550	5940	5940	5940	5940	1
575	20231011	091500	9074610	5940	5940	5940	5940	58
576	20231011	091400	8730090	5940	5940	5940	5940	12
577	20231011	091300	8658810	5940	5940	5940	5940	66
578	20231011	091200	8266770	5930	5930	5930	5930	293
579	20231011	091100	6529280	5930	5910	5930	5910	132
580	20231011	091000	5747990	5920	5930	5930	5920	4
581	20231011	090900	5724280	5920	5920	5920	5920	56
582	20231011	090800	5392760	5930	5930	5930	5930	3
583	20231011	090700	5374970	5950	5950	5950	5950	2
584	20231011	090600	5363070	5950	5950	5950	5950	0
585	20231011	090500	5363070	5950	5930	5950	5930	2
586	20231011	090400	5351190	5950	5930	5950	5930	285
587	20231011	090300	3660090	5930	5910	5930	5910	190
588	20231011	090200	2533840	5910	5900	5910	5900	53
589	20231011	090100	2221020	5900	5900	5900	5900	0
590	20231011	090000	2221020	5900	5860	5900	5860	379