KissMeData/053280/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193100	278178115	4495	4495	4495	4495	509
3	20231107	193000	278178115	4495	4495	4495	4495	0
4	20231107	192900	278178115	4495	4495	4495	4495	0
5	20231107	192800	278178115	4495	4495	4495	4495	0
6	20231107	192700	278178115	4495	4495	4495	4495	0
7	20231107	192600	278178115	4495	4495	4495	4495	0
8	20231107	192500	278178115	4495	4495	4495	4495	0
9	20231107	192400	278178115	4495	4495	4495	4495	0
10	20231107	192300	278178115	4495	4495	4495	4495	0
11	20231107	192200	278178115	4495	4495	4495	4495	0
12	20231107	192100	278178115	4495	4495	4495	4495	0
13	20231107	192000	278178115	4495	4495	4495	4495	0
14	20231107	191900	278178115	4495	4495	4495	4495	0
15	20231107	191800	278178115	4495	4495	4495	4495	0
16	20231107	191700	278178115	4495	4495	4495	4495	0
17	20231107	191600	278178115	4495	4495	4495	4495	0
18	20231107	191500	278178115	4495	4495	4495	4495	0
19	20231107	191400	278178115	4495	4495	4495	4495	0
20	20231107	191300	278178115	4495	4495	4495	4495	0
21	20231107	191200	278178115	4495	4495	4495	4495	0
22	20231107	191100	278178115	4495	4495	4495	4495	0
23	20231107	191000	278178115	4495	4495	4495	4495	0
24	20231107	190900	278178115	4495	4495	4495	4495	0
25	20231107	190800	278178115	4495	4495	4495	4495	0
26	20231107	190700	278178115	4495	4495	4495	4495	0
27	20231107	190600	278178115	4495	4495	4495	4495	0
28	20231107	190500	278178115	4495	4495	4495	4495	0
29	20231107	190400	278178115	4495	4495	4495	4495	0
30	20231107	190300	278178115	4495	4495	4495	4495	0
31	20231107	190200	278178115	4495	4495	4495	4495	0
32	20231107	190100	278178115	4495	4495	4495	4495	509
33	20231107	190000	278178115	4495	4495	4495	4495	0
34	20231107	185900	278178115	4495	4495	4495	4495	0
35	20231107	185800	278178115	4495	4495	4495	4495	0
36	20231107	185700	278178115	4495	4495	4495	4495	0
37	20231107	185600	278178115	4495	4495	4495	4495	0
38	20231107	185500	278178115	4495	4495	4495	4495	0
39	20231107	185400	278178115	4495	4495	4495	4495	0
40	20231107	185300	278178115	4495	4495	4495	4495	0
41	20231107	185200	278178115	4495	4495	4495	4495	0
42	20231107	185100	278178115	4495	4495	4495	4495	0
43	20231107	185000	278178115	4495	4495	4495	4495	0
44	20231107	184900	278178115	4495	4495	4495	4495	0
45	20231107	184800	278178115	4495	4495	4495	4495	0
46	20231107	184700	278178115	4495	4495	4495	4495	0
47	20231107	184600	278178115	4495	4495	4495	4495	0
48	20231107	184500	278178115	4495	4495	4495	4495	0
49	20231107	184400	278178115	4495	4495	4495	4495	0
50	20231107	184300	278178115	4495	4495	4495	4495	0
51	20231107	184200	278178115	4495	4495	4495	4495	0
52	20231107	184100	278178115	4495	4495	4495	4495	0
53	20231107	184000	278178115	4495	4495	4495	4495	0
54	20231107	183900	278178115	4495	4495	4495	4495	0
55	20231107	183800	278178115	4495	4495	4495	4495	0
56	20231107	183700	278178115	4495	4495	4495	4495	0
57	20231107	183600	278178115	4495	4495	4495	4495	0
58	20231107	183500	278178115	4495	4495	4495	4495	0
59	20231107	183400	278178115	4495	4495	4495	4495	0
60	20231107	183300	278178115	4495	4495	4495	4495	0
61	20231107	183200	278178115	4495	4495	4495	4495	0
62	20231107	183100	278178115	4495	4495	4495	4495	509
63	20231107	183000	278178115	4495	4495	4495	4495	0
64	20231107	182900	278178115	4495	4495	4495	4495	0
65	20231107	182800	278178115	4495	4495	4495	4495	0
66	20231107	182700	278178115	4495	4495	4495	4495	0
67	20231107	182600	278178115	4495	4495	4495	4495	0
68	20231107	182500	278178115	4495	4495	4495	4495	0
69	20231107	182400	278178115	4495	4495	4495	4495	0
70	20231107	182300	278178115	4495	4495	4495	4495	0
71	20231107	182200	278178115	4495	4495	4495	4495	0
72	20231107	182100	278178115	4495	4495	4495	4495	0
73	20231107	182000	278178115	4495	4495	4495	4495	0
74	20231107	181900	278178115	4495	4495	4495	4495	0
75	20231107	181800	278178115	4495	4495	4495	4495	0
76	20231107	181700	278178115	4495	4495	4495	4495	0
77	20231107	181600	278178115	4495	4495	4495	4495	0
78	20231107	181500	278178115	4495	4495	4495	4495	0
79	20231107	181400	278178115	4495	4495	4495	4495	0
80	20231107	181300	278178115	4495	4495	4495	4495	0
81	20231107	181200	278178115	4495	4495	4495	4495	0
82	20231107	181100	278178115	4495	4495	4495	4495	0
83	20231107	181000	278178115	4495	4495	4495	4495	0
84	20231107	180900	278178115	4495	4495	4495	4495	0
85	20231107	180800	278178115	4495	4495	4495	4495	0
86	20231107	180700	278178115	4495	4495	4495	4495	0
87	20231107	180600	278178115	4495	4495	4495	4495	0
88	20231107	180500	278178115	4495	4495	4495	4495	0
89	20231107	180400	278178115	4495	4495	4495	4495	0
90	20231107	180300	278178115	4495	4495	4495	4495	0
91	20231107	180200	278178115	4495	4495	4495	4495	0
92	20231107	180100	278178115	4495	4495	4495	4495	509
93	20231107	180000	278178115	4495	4495	4495	4495	0
94	20231107	175900	278178115	4495	4495	4495	4495	0
95	20231107	175800	278178115	4495	4495	4495	4495	0
96	20231107	175700	278178115	4495	4495	4495	4495	0
97	20231107	175600	278178115	4495	4495	4495	4495	0
98	20231107	175500	278178115	4495	4495	4495	4495	0
99	20231107	175400	278178115	4495	4495	4495	4495	0
100	20231107	175300	278178115	4495	4495	4495	4495	0
101	20231107	175200	278178115	4495	4495	4495	4495	0
102	20231107	175100	278178115	4495	4495	4495	4495	0
103	20231107	175000	278178115	4495	4495	4495	4495	0
104	20231107	174900	278178115	4495	4495	4495	4495	0
105	20231107	174800	278178115	4495	4495	4495	4495	0
106	20231107	174700	278178115	4495	4495	4495	4495	0
107	20231107	174600	278178115	4495	4495	4495	4495	0
108	20231107	174500	278178115	4495	4495	4495	4495	0
109	20231107	174400	278178115	4495	4495	4495	4495	0
110	20231107	174300	278178115	4495	4495	4495	4495	0
111	20231107	174200	278178115	4495	4495	4495	4495	0
112	20231107	174100	278178115	4495	4495	4495	4495	0
113	20231107	174000	278178115	4495	4495	4495	4495	0
114	20231107	173900	278178115	4495	4495	4495	4495	0
115	20231107	173800	278178115	4495	4495	4495	4495	0
116	20231107	173700	278178115	4495	4495	4495	4495	0
117	20231107	173600	278178115	4495	4495	4495	4495	0
118	20231107	173500	278178115	4495	4495	4495	4495	0
119	20231107	173400	278178115	4495	4495	4495	4495	0
120	20231107	173300	278178115	4495	4495	4495	4495	0
121	20231107	173200	278178115	4495	4495	4495	4495	0
122	20231107	173100	278178115	4495	4495	4495	4495	509
123	20231107	173000	278178115	4495	4495	4495	4495	0
124	20231107	172900	278178115	4495	4495	4495	4495	0
125	20231107	172800	278178115	4495	4495	4495	4495	0
126	20231107	172700	278178115	4495	4495	4495	4495	0
127	20231107	172600	278178115	4495	4495	4495	4495	0
128	20231107	172500	278178115	4495	4495	4495	4495	0
129	20231107	172400	278178115	4495	4495	4495	4495	0
130	20231107	172300	278178115	4495	4495	4495	4495	0
131	20231107	172200	278178115	4495	4495	4495	4495	0
132	20231107	172100	278178115	4495	4495	4495	4495	0
133	20231107	172000	278178115	4495	4495	4495	4495	0
134	20231107	171900	278178115	4495	4495	4495	4495	0
135	20231107	171800	278178115	4495	4495	4495	4495	0
136	20231107	171700	278178115	4495	4495	4495	4495	0
137	20231107	171600	278178115	4495	4495	4495	4495	0
138	20231107	171500	278178115	4495	4495	4495	4495	0
139	20231107	171400	278178115	4495	4495	4495	4495	0
140	20231107	171300	278178115	4495	4495	4495	4495	0
141	20231107	171200	278178115	4495	4495	4495	4495	0
142	20231107	171100	278178115	4495	4495	4495	4495	0
143	20231107	171000	278178115	4495	4495	4495	4495	0
144	20231107	170900	278178115	4495	4495	4495	4495	0
145	20231107	170800	278178115	4495	4495	4495	4495	0
146	20231107	170700	278178115	4495	4495	4495	4495	0
147	20231107	170600	278178115	4495	4495	4495	4495	0
148	20231107	170500	278178115	4495	4495	4495	4495	0
149	20231107	170400	278178115	4495	4495	4495	4495	0
150	20231107	170300	278178115	4495	4495	4495	4495	0
151	20231107	170200	278178115	4495	4495	4495	4495	0
152	20231107	170100	278178115	4495	4495	4495	4495	509
153	20231107	170000	278178115	4495	4495	4495	4495	0
154	20231107	165900	278178115	4495	4495	4495	4495	0
155	20231107	165800	278178115	4495	4495	4495	4495	0
156	20231107	165700	278178115	4495	4495	4495	4495	0
157	20231107	165600	278178115	4495	4495	4495	4495	0
158	20231107	165500	278178115	4495	4495	4495	4495	0
159	20231107	165400	278178115	4495	4495	4495	4495	0
160	20231107	165300	278178115	4495	4495	4495	4495	0
161	20231107	165200	278178115	4495	4495	4495	4495	0
162	20231107	165100	278178115	4495	4495	4495	4495	0
163	20231107	165000	278178115	4495	4495	4495	4495	0
164	20231107	164900	278178115	4495	4495	4495	4495	0
165	20231107	164800	278178115	4495	4495	4495	4495	0
166	20231107	164700	278178115	4495	4495	4495	4495	0
167	20231107	164600	278178115	4495	4495	4495	4495	0
168	20231107	164500	278178115	4495	4495	4495	4495	0
169	20231107	164400	278178115	4495	4495	4495	4495	0
170	20231107	164300	278178115	4495	4495	4495	4495	0
171	20231107	164200	278178115	4495	4495	4495	4495	0
172	20231107	164100	278178115	4495	4495	4495	4495	0
173	20231107	164000	278178115	4495	4495	4495	4495	0
174	20231107	163900	278178115	4495	4495	4495	4495	0
175	20231107	163800	278178115	4495	4495	4495	4495	0
176	20231107	163700	278178115	4495	4495	4495	4495	0
177	20231107	163600	278178115	4495	4495	4495	4495	0
178	20231107	163500	278178115	4495	4495	4495	4495	0
179	20231107	163400	278178115	4495	4495	4495	4495	0
180	20231107	163300	278178115	4495	4495	4495	4495	0
181	20231107	163200	278178115	4495	4495	4495	4495	0
182	20231107	163100	278178115	4495	4495	4495	4495	509
183	20231107	163000	278178115	4495	4495	4495	4495	0
184	20231107	162900	278178115	4495	4495	4495	4495	0
185	20231107	162800	278178115	4495	4495	4495	4495	0
186	20231107	162700	278178115	4495	4495	4495	4495	0
187	20231107	162600	278178115	4495	4495	4495	4495	0
188	20231107	162500	278178115	4495	4495	4495	4495	0
189	20231107	162400	278178115	4495	4495	4495	4495	0
190	20231107	162300	278178115	4495	4495	4495	4495	0
191	20231107	162200	278178115	4495	4495	4495	4495	0
192	20231107	162100	278178115	4495	4495	4495	4495	0
193	20231107	162000	278178115	4495	4495	4495	4495	0
194	20231107	161900	278178115	4495	4495	4495	4495	0
195	20231107	161800	278178115	4495	4495	4495	4495	0
196	20231107	161700	278178115	4495	4495	4495	4495	0
197	20231107	161600	278178115	4495	4495	4495	4495	0
198	20231107	161500	278178115	4495	4495	4495	4495	0
199	20231107	161400	278178115	4495	4495	4495	4495	0
200	20231107	161300	278178115	4495	4495	4495	4495	0
201	20231107	161200	278178115	4495	4495	4495	4495	0
202	20231107	161100	278178115	4495	4495	4495	4495	0
203	20231107	161000	278178115	4495	4495	4495	4495	0
204	20231107	160900	278178115	4495	4495	4495	4495	0
205	20231107	160800	278178115	4495	4495	4495	4495	0
206	20231107	160700	278178115	4495	4495	4495	4495	0
207	20231107	160600	278178115	4495	4495	4495	4495	0
208	20231107	160500	278178115	4495	4495	4495	4495	0
209	20231107	160400	278178115	4495	4495	4495	4495	0
210	20231107	160300	278178115	4495	4495	4495	4495	0
211	20231107	160200	278178115	4495	4495	4495	4495	0
212	20231107	160100	278178115	4495	4495	4495	4495	509
213	20231107	160000	278178115	4495	4495	4495	4495	0
214	20231107	155900	278178115	4495	4495	4495	4495	0
215	20231107	155800	278178115	4495	4495	4495	4495	0
216	20231107	155700	278178115	4495	4495	4495	4495	0
217	20231107	155600	278178115	4495	4495	4495	4495	0
218	20231107	155500	278178115	4495	4495	4495	4495	0
219	20231107	155400	278178115	4495	4495	4495	4495	0
220	20231107	155300	278178115	4495	4495	4495	4495	0
221	20231107	155200	278178115	4495	4495	4495	4495	0
222	20231107	155100	278178115	4495	4495	4495	4495	0
223	20231107	155000	278178115	4495	4495	4495	4495	0
224	20231107	154900	278178115	4495	4495	4495	4495	0
225	20231107	154800	278178115	4495	4495	4495	4495	0
226	20231107	154700	278178115	4495	4495	4495	4495	0
227	20231107	154600	278178115	4495	4495	4495	4495	0
228	20231107	154500	278178115	4495	4495	4495	4495	0
229	20231107	154400	278178115	4495	4495	4495	4495	0
230	20231107	154300	278178115	4495	4495	4495	4495	0
231	20231107	154200	278178115	4495	4495	4495	4495	0
232	20231107	154100	278178115	4495	4495	4495	4495	0
233	20231107	154000	278178115	4495	4495	4495	4495	0
234	20231107	153900	278178115	4495	4495	4495	4495	0
235	20231107	153800	278178115	4495	4495	4495	4495	0
236	20231107	153700	278178115	4495	4495	4495	4495	0
237	20231107	153600	278178115	4495	4495	4495	4495	0
238	20231107	153500	278178115	4495	4495	4495	4495	0
239	20231107	153400	278178115	4495	4495	4495	4495	0
240	20231107	153300	278178115	4495	4495	4495	4495	0
241	20231107	153200	278178115	4495	4495	4495	4495	0
242	20231107	153100	278178115	4495	4495	4495	4495	509
243	20231107	153000	278178115	4495	4495	4495	4495	509
244	20231107	152900	275890160	4495	4495	4495	4495	0
245	20231107	152800	275890160	4495	4495	4495	4495	0
246	20231107	152700	275890160	4495	4495	4495	4495	0
247	20231107	152600	275890160	4495	4495	4495	4495	0
248	20231107	152500	275890160	4495	4495	4495	4495	0
249	20231107	152400	275890160	4495	4495	4495	4495	0
250	20231107	152300	275890160	4495	4495	4495	4495	0
251	20231107	152200	275890160	4495	4495	4495	4495	0
252	20231107	152100	275890160	4495	4495	4495	4495	0
253	20231107	152000	275890160	4495	4495	4495	4495	0
254	20231107	151900	275890160	4495	4490	4495	4490	40
255	20231107	151800	275710555	4485	4485	4485	4485	0
256	20231107	151700	275710555	4485	4485	4485	4485	100
257	20231107	151600	275262055	4485	4485	4485	4485	100
258	20231107	151500	274813555	4485	4485	4485	4485	0
259	20231107	151400	274813555	4485	4485	4485	4485	0
260	20231107	151300	274813555	4485	4485	4485	4485	1
261	20231107	151200	274809070	4485	4485	4485	4485	30
262	20231107	151100	274674520	4485	4485	4485	4485	0
263	20231107	151000	274674520	4485	4485	4485	4485	123
264	20231107	150900	274122865	4495	4495	4495	4495	4
265	20231107	150800	274104885	4500	4500	4500	4500	0
266	20231107	150700	274104885	4500	4500	4500	4500	100
267	20231107	150600	273654885	4500	4500	4500	4500	0
268	20231107	150500	273654885	4500	4500	4500	4500	0
269	20231107	150400	273654885	4500	4500	4500	4500	0
270	20231107	150300	273654885	4500	4500	4500	4500	0
271	20231107	150200	273654885	4500	4500	4500	4500	0
272	20231107	150100	273654885	4500	4500	4500	4500	1
273	20231107	150000	273650385	4490	4490	4490	4490	0
274	20231107	145900	273650385	4490	4490	4490	4490	0
275	20231107	145800	273650385	4490	4500	4500	4490	401
276	20231107	145700	271849595	4505	4505	4505	4505	0
277	20231107	145600	271849595	4505	4505	4505	4505	0
278	20231107	145500	271849595	4505	4505	4505	4505	0
279	20231107	145400	271849595	4505	4505	4505	4505	1
280	20231107	145300	271845090	4505	4505	4505	4505	0
281	20231107	145200	271845090	4505	4505	4505	4505	0
282	20231107	145100	271845090	4505	4505	4505	4505	0
283	20231107	145000	271845090	4505	4505	4505	4505	0
284	20231107	144900	271845090	4505	4505	4505	4505	0
285	20231107	144800	271845090	4505	4505	4505	4505	0
286	20231107	144700	271845090	4505	4510	4510	4505	568
287	20231107	144600	269286245	4520	4520	4520	4520	0
288	20231107	144500	269286245	4520	4515	4520	4515	3
289	20231107	144400	269272690	4515	4515	4515	4515	1
290	20231107	144300	269268175	4520	4520	4520	4520	0
291	20231107	144200	269268175	4520	4520	4520	4520	0
292	20231107	144100	269268175	4520	4520	4520	4520	2
293	20231107	144000	269259135	4520	4520	4520	4520	11
294	20231107	143900	269209415	4520	4520	4520	4520	0
295	20231107	143800	269209415	4520	4520	4520	4520	2
296	20231107	143700	269200375	4520	4520	4520	4520	2
297	20231107	143600	269191335	4520	4520	4520	4520	0
298	20231107	143500	269191335	4520	4520	4520	4520	0
299	20231107	143400	269191335	4520	4520	4520	4520	0
300	20231107	143300	269191335	4520	4520	4520	4520	33
301	20231107	143200	269042175	4520	4520	4520	4520	0
302	20231107	143100	269042175	4520	4520	4520	4520	0
303	20231107	143000	269042175	4520	4520	4520	4520	0
304	20231107	142900	269042175	4520	4520	4520	4520	0
305	20231107	142800	269042175	4520	4485	4520	4485	1116
306	20231107	142700	264012445	4480	4480	4480	4480	0
307	20231107	142600	264012445	4480	4480	4480	4480	0
308	20231107	142500	264012445	4480	4480	4480	4480	100
309	20231107	142400	263564445	4480	4480	4480	4480	0
310	20231107	142300	263564445	4480	4480	4480	4480	0
311	20231107	142200	263564445	4480	4485	4485	4480	15
312	20231107	142100	263497235	4485	4485	4485	4485	0
313	20231107	142000	263497235	4485	4485	4485	4485	0
314	20231107	141900	263497235	4485	4485	4485	4485	55
315	20231107	141800	263250560	4490	4490	4490	4490	0
316	20231107	141700	263250560	4490	4490	4490	4490	0
317	20231107	141600	263250560	4490	4490	4490	4490	10
318	20231107	141500	263205660	4495	4500	4500	4495	122
319	20231107	141400	262657215	4505	4505	4505	4505	0
320	20231107	141300	262657215	4505	4505	4505	4505	0
321	20231107	141200	262657215	4505	4505	4505	4505	3
322	20231107	141100	262643700	4505	4510	4510	4505	2
323	20231107	141000	262634685	4510	4510	4510	4510	0
324	20231107	140900	262634685	4510	4510	4510	4510	0
325	20231107	140800	262634685	4510	4510	4510	4510	0
326	20231107	140700	262634685	4510	4510	4510	4510	0
327	20231107	140600	262634685	4510	4510	4510	4510	0
328	20231107	140500	262634685	4510	4510	4510	4510	10
329	20231107	140400	262589585	4510	4510	4510	4510	0
330	20231107	140300	262589585	4510	4510	4510	4510	0
331	20231107	140200	262589585	4510	4510	4510	4510	0
332	20231107	140100	262589585	4510	4510	4510	4510	0
333	20231107	140000	262589585	4510	4510	4510	4510	0
334	20231107	135900	262589585	4510	4510	4510	4510	0
335	20231107	135800	262589585	4510	4510	4510	4510	0
336	20231107	135700	262589585	4510	4510	4510	4510	0
337	20231107	135600	262589585	4510	4510	4510	4510	0
338	20231107	135500	262589585	4510	4510	4510	4510	1
339	20231107	135400	262585075	4495	4495	4495	4495	0
340	20231107	135300	262585075	4495	4495	4495	4495	0
341	20231107	135200	262585075	4495	4505	4505	4495	212
342	20231107	135100	261631370	4515	4515	4515	4515	4
343	20231107	135000	261613310	4515	4515	4515	4515	0
344	20231107	134900	261613310	4515	4515	4515	4515	10
345	20231107	134800	261568160	4515	4515	4515	4515	0
346	20231107	134700	261568160	4515	4515	4515	4515	0
347	20231107	134600	261568160	4515	4515	4515	4515	0
348	20231107	134500	261568160	4515	4515	4515	4515	0
349	20231107	134400	261568160	4515	4515	4515	4515	0
350	20231107	134300	261568160	4515	4515	4515	4515	0
351	20231107	134200	261568160	4515	4500	4515	4500	5
352	20231107	134100	261545630	4500	4500	4500	4500	0
353	20231107	134000	261545630	4500	4500	4500	4500	0
354	20231107	133900	261545630	4500	4500	4500	4500	47
355	20231107	133800	261334130	4500	4500	4500	4500	0
356	20231107	133700	261334130	4500	4500	4500	4500	0
357	20231107	133600	261334130	4500	4500	4500	4500	0
358	20231107	133500	261334130	4500	4500	4500	4500	50
359	20231107	133400	261109130	4500	4500	4500	4500	0
360	20231107	133300	261109130	4500	4500	4500	4500	1
361	20231107	133200	261104630	4480	4480	4480	4480	0
362	20231107	133100	261104630	4480	4495	4500	4480	17
363	20231107	133000	261028360	4480	4480	4480	4480	0
364	20231107	132900	261028360	4480	4480	4480	4480	0
365	20231107	132800	261028360	4480	4480	4480	4480	0
366	20231107	132700	261028360	4480	4480	4480	4480	0
367	20231107	132600	261028360	4480	4480	4480	4480	6
368	20231107	132500	261001480	4485	4485	4485	4485	1
369	20231107	132400	260996995	4480	4480	4480	4480	0
370	20231107	132300	260996995	4480	4480	4480	4480	5
371	20231107	132200	260974595	4480	4480	4480	4480	58
372	20231107	132100	260714755	4480	4480	4480	4480	0
373	20231107	132000	260714755	4480	4480	4480	4480	1
374	20231107	131900	260710275	4475	4475	4475	4475	0
375	20231107	131800	260710275	4475	4475	4475	4475	24
376	20231107	131700	260602875	4475	4475	4475	4475	0
377	20231107	131600	260602875	4475	4475	4475	4475	0
378	20231107	131500	260602875	4475	4475	4475	4475	0
379	20231107	131400	260602875	4475	4475	4475	4475	0
380	20231107	131300	260602875	4475	4475	4475	4475	2
381	20231107	131200	260593925	4475	4475	4475	4475	0
382	20231107	131100	260593925	4475	4480	4480	4475	10
383	20231107	131000	260549160	4480	4480	4480	4480	1
384	20231107	130900	260544680	4480	4480	4480	4480	0
385	20231107	130800	260544680	4480	4480	4480	4480	0
386	20231107	130700	260544680	4480	4480	4480	4480	0
387	20231107	130600	260544680	4480	4480	4480	4480	0
388	20231107	130500	260544680	4480	4470	4480	4470	73
389	20231107	130400	260217995	4470	4470	4470	4470	1
390	20231107	130300	260213525	4455	4455	4455	4455	0
391	20231107	130200	260213525	4455	4470	4470	4455	100
392	20231107	130100	259767755	4470	4470	4470	4470	0
393	20231107	130000	259767755	4470	4470	4470	4470	0
394	20231107	125900	259767755	4470	4470	4470	4470	0
395	20231107	125800	259767755	4470	4470	4470	4470	0
396	20231107	125700	259767755	4470	4470	4470	4470	0
397	20231107	125600	259767755	4470	4470	4470	4470	0
398	20231107	125500	259767755	4470	4470	4470	4470	8
399	20231107	125400	259731995	4475	4475	4475	4475	0
400	20231107	125300	259731995	4475	4475	4475	4475	200
401	20231107	125200	258836995	4470	4470	4470	4470	10
402	20231107	125100	258792295	4470	4465	4470	4465	393
403	20231107	125000	257036630	4470	4470	4470	4470	0
404	20231107	124900	257036630	4470	4470	4470	4470	3
405	20231107	124800	257023220	4470	4470	4470	4470	0
406	20231107	124700	257023220	4470	4470	4470	4470	0
407	20231107	124600	257023220	4470	4470	4470	4470	0
408	20231107	124500	257023220	4470	4470	4470	4470	0
409	20231107	124400	257023220	4470	4470	4470	4470	0
410	20231107	124300	257023220	4470	4470	4470	4470	10
411	20231107	124200	256978520	4460	4460	4460	4460	8
412	20231107	124100	256942840	4455	4475	4475	4455	334
413	20231107	124000	255453155	4475	4475	4475	4475	0
414	20231107	123900	255453155	4475	4480	4480	4475	435
415	20231107	123800	253506475	4495	4495	4495	4495	0
416	20231107	123700	253506475	4495	4495	4495	4495	0
417	20231107	123600	253506475	4495	4495	4495	4495	0
418	20231107	123500	253506475	4495	4495	4495	4495	19
419	20231107	123400	253421070	4500	4500	4500	4500	0
420	20231107	123300	253421070	4500	4500	4500	4500	0
421	20231107	123200	253421070	4500	4475	4500	4475	14
422	20231107	123100	253358375	4475	4475	4475	4475	0
423	20231107	123000	253358375	4475	4475	4475	4475	0
424	20231107	122900	253358375	4475	4475	4475	4475	0
425	20231107	122800	253358375	4475	4475	4475	4475	0
426	20231107	122700	253358375	4475	4475	4475	4475	0
427	20231107	122600	253358375	4475	4475	4475	4475	0
428	20231107	122500	253358375	4475	4475	4475	4475	1
429	20231107	122400	253353900	4475	4475	4475	4475	1
430	20231107	122300	253349425	4475	4465	4475	4455	255
431	20231107	122200	252212070	4465	4470	4470	4465	353
432	20231107	122100	250635920	4475	4475	4475	4475	0
433	20231107	122000	250635920	4475	4475	4475	4475	1
434	20231107	121900	250631445	4480	4480	4480	4480	0
435	20231107	121800	250631445	4480	4480	4480	4480	0
436	20231107	121700	250631445	4480	4480	4480	4480	1
437	20231107	121600	250626965	4480	4480	4480	4480	0
438	20231107	121500	250626965	4480	4480	4480	4480	0
439	20231107	121400	250626965	4480	4480	4480	4480	0
440	20231107	121300	250626965	4480	4480	4480	4480	0
441	20231107	121200	250626965	4480	4480	4480	4480	50
442	20231107	121100	250402965	4480	4470	4480	4465	922
443	20231107	121000	246284700	4480	4480	4480	4480	0
444	20231107	120900	246284700	4480	4480	4480	4480	0
445	20231107	120800	246284700	4480	4480	4480	4480	0
446	20231107	120700	246284700	4480	4480	4480	4480	10
447	20231107	120600	246239900	4480	4480	4480	4480	0
448	20231107	120500	246239900	4480	4475	4480	4475	286
449	20231107	120400	244960035	4480	4480	4480	4480	0
450	20231107	120300	244960035	4480	4480	4480	4480	5
451	20231107	120200	244937635	4480	4480	4480	4480	0
452	20231107	120100	244937635	4480	4480	4480	4480	0
453	20231107	120000	244937635	4480	4485	4485	4480	279
454	20231107	115900	243687215	4495	4495	4495	4495	0
455	20231107	115800	243687215	4495	4495	4495	4495	0
456	20231107	115700	243687215	4495	4495	4495	4495	0
457	20231107	115600	243687215	4495	4495	4495	4495	0
458	20231107	115500	243687215	4495	4485	4495	4485	2
459	20231107	115400	243678235	4495	4495	4495	4495	0
460	20231107	115300	243678235	4495	4495	4495	4495	0
461	20231107	115200	243678235	4495	4495	4495	4495	0
462	20231107	115100	243678235	4495	4490	4495	4480	1012
463	20231107	115000	239141325	4490	4490	4490	4490	0
464	20231107	114900	239141325	4490	4490	4490	4490	0
465	20231107	114800	239141325	4490	4490	4490	4490	0
466	20231107	114700	239141325	4490	4490	4490	4490	0
467	20231107	114600	239141325	4490	4490	4490	4490	10
468	20231107	114500	239096425	4490	4490	4490	4490	0
469	20231107	114400	239096425	4490	4490	4490	4490	0
470	20231107	114300	239096425	4490	4490	4490	4490	10
471	20231107	114200	239051525	4490	4490	4490	4490	0
472	20231107	114100	239051525	4490	4490	4490	4490	0
473	20231107	114000	239051525	4490	4490	4490	4490	100
474	20231107	113900	238602525	4490	4490	4490	4490	0
475	20231107	113800	238602525	4490	4490	4490	4490	1
476	20231107	113700	238598035	4490	4490	4490	4490	69
477	20231107	113600	238288225	4490	4485	4490	4485	120
478	20231107	113500	237749525	4485	4485	4485	4485	10
479	20231107	113400	237704675	4490	4490	4490	4490	0
480	20231107	113300	237704675	4490	4490	4490	4490	0
481	20231107	113200	237704675	4490	4490	4490	4490	0
482	20231107	113100	237704675	4490	4495	4495	4490	4
483	20231107	113000	237686700	4485	4485	4485	4485	0
484	20231107	112900	237686700	4485	4485	4485	4485	0
485	20231107	112800	237686700	4485	4485	4485	4485	99
486	20231107	112700	237242685	4485	4485	4485	4485	0
487	20231107	112600	237242685	4485	4485	4485	4485	0
488	20231107	112500	237242685	4485	4485	4485	4485	0
489	20231107	112400	237242685	4485	4485	4485	4485	0
490	20231107	112300	237242685	4485	4485	4485	4485	0
491	20231107	112200	237242685	4485	4485	4485	4485	0
492	20231107	112100	237242685	4485	4485	4485	4485	0
493	20231107	112000	237242685	4485	4485	4485	4485	8
494	20231107	111900	237206805	4490	4490	4490	4490	210
495	20231107	111800	236263905	4490	4490	4490	4490	0
496	20231107	111700	236263905	4490	4490	4495	4490	24
497	20231107	111600	236156125	4495	4495	4495	4495	5
498	20231107	111500	236133650	4495	4495	4495	4495	25
499	20231107	111400	236021275	4500	4500	4500	4500	0
500	20231107	111300	236021275	4500	4500	4500	4500	0
501	20231107	111200	236021275	4500	4500	4500	4500	0
502	20231107	111100	236021275	4500	4500	4500	4500	0
503	20231107	111000	236021275	4500	4500	4500	4500	2
504	20231107	110900	236012275	4500	4500	4500	4500	5
505	20231107	110800	235989775	4500	4500	4500	4500	23
506	20231107	110700	235886275	4500	4500	4500	4500	222
507	20231107	110600	234887275	4495	4495	4495	4495	0
508	20231107	110500	234887275	4495	4495	4495	4495	0
509	20231107	110400	234887275	4495	4495	4495	4495	1
510	20231107	110300	234882780	4495	4495	4495	4495	0
511	20231107	110200	234882780	4495	4495	4495	4495	0
512	20231107	110100	234882780	4495	4495	4495	4495	57
513	20231107	110000	234626565	4495	4495	4495	4495	0
514	20231107	105900	234626565	4495	4495	4495	4495	0
515	20231107	105800	234626565	4495	4495	4495	4495	0
516	20231107	105700	234626565	4495	4495	4495	4495	0
517	20231107	105600	234626565	4495	4495	4495	4495	0
518	20231107	105500	234626565	4495	4495	4495	4495	0
519	20231107	105400	234626565	4495	4495	4495	4495	18
520	20231107	105300	234545655	4495	4495	4495	4495	0
521	20231107	105200	234545655	4495	4495	4495	4495	0
522	20231107	105100	234545655	4495	4495	4495	4495	0
523	20231107	105000	234545655	4495	4495	4495	4495	0
524	20231107	104900	234545655	4495	4495	4495	4495	0
525	20231107	104800	234545655	4495	4495	4495	4495	76
526	20231107	104700	234204035	4495	4495	4495	4495	0
527	20231107	104600	234204035	4495	4495	4495	4495	24
528	20231107	104500	234096155	4495	4495	4495	4495	100
529	20231107	104400	233646655	4495	4495	4495	4495	0
530	20231107	104300	233646655	4495	4495	4495	4495	0
531	20231107	104200	233646655	4495	4500	4500	4495	200
532	20231107	104100	232747575	4500	4500	4500	4500	66
533	20231107	104000	232450575	4505	4505	4505	4505	5
534	20231107	103900	232428050	4500	4500	4500	4500	4
535	20231107	103800	232410050	4500	4500	4500	4500	0
536	20231107	103700	232410050	4500	4500	4500	4500	1
537	20231107	103600	232405550	4505	4505	4505	4505	0
538	20231107	103500	232405550	4505	4505	4505	4505	0
539	20231107	103400	232405550	4505	4505	4505	4505	10
540	20231107	103300	232360500	4505	4505	4505	4505	102
541	20231107	103200	231900990	4505	4505	4505	4505	0
542	20231107	103100	231900990	4505	4505	4505	4505	578
543	20231107	103000	229297100	4505	4505	4505	4505	80
544	20231107	102900	228936700	4505	4505	4505	4505	0
545	20231107	102800	228936700	4505	4505	4505	4505	0
546	20231107	102700	228936700	4505	4505	4505	4505	46
547	20231107	102600	228729470	4505	4505	4505	4505	0
548	20231107	102500	228729470	4505	4505	4505	4505	0
549	20231107	102400	228729470	4505	4505	4505	4505	0
550	20231107	102300	228729470	4505	4505	4505	4505	0
551	20231107	102200	228729470	4505	4500	4505	4495	254
552	20231107	102100	227587515	4500	4500	4500	4500	200
553	20231107	102000	226687515	4510	4510	4510	4510	0
554	20231107	101900	226687515	4510	4510	4510	4510	0
555	20231107	101800	226687515	4510	4510	4510	4510	0
556	20231107	101700	226687515	4510	4510	4510	4510	0
557	20231107	101600	226687515	4510	4500	4510	4500	184
558	20231107	101500	225858975	4500	4500	4500	4500	1
559	20231107	101400	225854475	4500	4500	4500	4500	0
560	20231107	101300	225854475	4500	4500	4500	4500	0
561	20231107	101200	225854475	4500	4500	4500	4500	0
562	20231107	101100	225854475	4500	4505	4505	4500	587
563	20231107	101000	223212845	4505	4505	4505	4505	0
564	20231107	100900	223212845	4505	4505	4505	4505	1
565	20231107	100800	223208340	4505	4510	4510	4505	360
566	20231107	100700	221586435	4520	4520	4520	4520	0
567	20231107	100600	221586435	4520	4520	4520	4520	0
568	20231107	100500	221586435	4520	4520	4520	4520	0
569	20231107	100400	221586435	4520	4520	4520	4520	5
570	20231107	100300	221563835	4520	4520	4520	4520	3
571	20231107	100200	221550275	4520	4520	4520	4520	0
572	20231107	100100	221550275	4520	4520	4520	4520	0
573	20231107	100000	221550275	4520	4505	4520	4505	99
574	20231107	095900	221103040	4520	4520	4520	4520	120
575	20231107	095800	220560640	4520	4510	4520	4510	105
576	20231107	095700	220086980	4510	4510	4510	4510	6
577	20231107	095600	220059920	4520	4515	4520	4515	200
578	20231107	095500	219156620	4510	4510	4510	4510	201
579	20231107	095400	218250110	4510	4510	4510	4505	540
580	20231107	095300	215814910	4515	4515	4515	4515	150
581	20231107	095200	215137660	4520	4520	4520	4520	0
582	20231107	095100	215137660	4520	4520	4520	4520	0
583	20231107	095000	215137660	4520	4520	4520	4520	0
584	20231107	094900	215137660	4520	4520	4520	4520	0
585	20231107	094800	215137660	4520	4520	4520	4520	0
586	20231107	094700	215137660	4520	4510	4520	4510	889
587	20231107	094600	211127310	4510	4510	4510	4510	0
588	20231107	094500	211127310	4510	4520	4520	4510	192
589	20231107	094400	210260225	4520	4520	4520	4520	10
590	20231107	094300	210215025	4520	4520	4520	4520	114
591	20231107	094200	209699745	4525	4530	4530	4525	108
592	20231107	094100	209211010	4535	4535	4535	4535	311
593	20231107	094000	207800625	4540	4545	4545	4540	18
594	20231107	093900	207718865	4545	4595	4595	4545	1705
595	20231107	093800	199929895	4650	4525	4650	4525	3000
596	20231107	093700	186148290	4520	4515	4520	4515	266
597	20231107	093600	184946755	4520	4520	4520	4520	0
598	20231107	093500	184946755	4520	4520	4520	4520	0
599	20231107	093400	184946755	4520	4520	4520	4520	1
600	20231107	093300	184942235	4515	4505	4515	4505	115
601	20231107	093200	184423760	4505	4505	4505	4505	0
602	20231107	093100	184423760	4505	4505	4505	4505	25
603	20231107	093000	184311135	4505	4505	4505	4505	35
604	20231107	092900	184153460	4500	4500	4500	4500	0
605	20231107	092800	184153460	4500	4505	4510	4500	717
606	20231107	092700	180926780	4500	4500	4500	4500	3
607	20231107	092600	180913280	4500	4500	4500	4500	0
608	20231107	092500	180913280	4500	4500	4500	4500	0
609	20231107	092400	180913280	4500	4500	4500	4500	500
610	20231107	092300	178663280	4500	4500	4500	4495	75
611	20231107	092200	178326085	4495	4495	4495	4495	50
612	20231107	092100	178101335	4495	4500	4500	4495	62
613	20231107	092000	177822375	4500	4500	4520	4500	2006
614	20231107	091900	168795355	4520	4520	4520	4505	409
615	20231107	091800	166952355	4520	4520	4520	4520	11
616	20231107	091700	166902635	4520	4510	4520	4510	96
617	20231107	091600	166469655	4510	4515	4515	4510	11
618	20231107	091500	166420040	4515	4515	4515	4515	26
619	20231107	091400	166302650	4515	4505	4515	4495	489
620	20231107	091300	164099675	4505	4480	4505	4480	776
621	20231107	091200	160622570	4480	4480	4480	4480	14
622	20231107	091100	160559850	4480	4480	4480	4480	1
623	20231107	091000	160555370	4475	4485	4505	4465	2237
624	20231107	090900	150528615	4495	4490	4515	4480	639
625	20231107	090800	147661570	4525	4530	4530	4485	1092
626	20231107	090700	142738775	4530	4495	4530	4490	1049
627	20231107	090600	138023390	4490	4475	4510	4475	1137
628	20231107	090500	132918465	4475	4435	4475	4435	676
629	20231107	090400	129908745	4450	4490	4490	4420	3636
630	20231107	090300	113739230	4455	4520	4625	4455	11322
631	20231107	090200	62041080	4570	4585	4595	4500	2333
632	20231107	090100	51413025	4595	4560	4600	4560	4746
633	20231107	090000	29657655	4585	4610	4610	4560	6452