KissMeData/026040/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190900	54895380	2295	2295	2295	2295	249
3	20231106	190800	54895380	2295	2295	2295	2295	0
4	20231106	190700	54895380	2295	2295	2295	2295	0
5	20231106	190600	54895380	2295	2295	2295	2295	0
6	20231106	190500	54895380	2295	2295	2295	2295	0
7	20231106	190400	54895380	2295	2295	2295	2295	0
8	20231106	190300	54895380	2295	2295	2295	2295	0
9	20231106	190200	54895380	2295	2295	2295	2295	0
10	20231106	190100	54895380	2295	2295	2295	2295	0
11	20231106	190000	54895380	2295	2295	2295	2295	0
12	20231106	185900	54895380	2295	2295	2295	2295	0
13	20231106	185800	54895380	2295	2295	2295	2295	0
14	20231106	185700	54895380	2295	2295	2295	2295	0
15	20231106	185600	54895380	2295	2295	2295	2295	0
16	20231106	185500	54895380	2295	2295	2295	2295	0
17	20231106	185400	54895380	2295	2295	2295	2295	0
18	20231106	185300	54895380	2295	2295	2295	2295	0
19	20231106	185200	54895380	2295	2295	2295	2295	0
20	20231106	185100	54895380	2295	2295	2295	2295	0
21	20231106	185000	54895380	2295	2295	2295	2295	0
22	20231106	184900	54895380	2295	2295	2295	2295	0
23	20231106	184800	54895380	2295	2295	2295	2295	0
24	20231106	184700	54895380	2295	2295	2295	2295	0
25	20231106	184600	54895380	2295	2295	2295	2295	0
26	20231106	184500	54895380	2295	2295	2295	2295	0
27	20231106	184400	54895380	2295	2295	2295	2295	0
28	20231106	184300	54895380	2295	2295	2295	2295	0
29	20231106	184200	54895380	2295	2295	2295	2295	0
30	20231106	184100	54895380	2295	2295	2295	2295	0
31	20231106	184000	54895380	2295	2295	2295	2295	0
32	20231106	183900	54895380	2295	2295	2295	2295	249
33	20231106	183800	54895380	2295	2295	2295	2295	0
34	20231106	183700	54895380	2295	2295	2295	2295	0
35	20231106	183600	54895380	2295	2295	2295	2295	0
36	20231106	183500	54895380	2295	2295	2295	2295	0
37	20231106	183400	54895380	2295	2295	2295	2295	0
38	20231106	183300	54895380	2295	2295	2295	2295	0
39	20231106	183200	54895380	2295	2295	2295	2295	0
40	20231106	183100	54895380	2295	2295	2295	2295	0
41	20231106	183000	54895380	2295	2295	2295	2295	0
42	20231106	182900	54895380	2295	2295	2295	2295	0
43	20231106	182800	54895380	2295	2295	2295	2295	0
44	20231106	182700	54895380	2295	2295	2295	2295	0
45	20231106	182600	54895380	2295	2295	2295	2295	0
46	20231106	182500	54895380	2295	2295	2295	2295	0
47	20231106	182400	54895380	2295	2295	2295	2295	0
48	20231106	182300	54895380	2295	2295	2295	2295	0
49	20231106	182200	54895380	2295	2295	2295	2295	0
50	20231106	182100	54895380	2295	2295	2295	2295	0
51	20231106	182000	54895380	2295	2295	2295	2295	0
52	20231106	181900	54895380	2295	2295	2295	2295	0
53	20231106	181800	54895380	2295	2295	2295	2295	0
54	20231106	181700	54895380	2295	2295	2295	2295	0
55	20231106	181600	54895380	2295	2295	2295	2295	0
56	20231106	181500	54895380	2295	2295	2295	2295	0
57	20231106	181400	54895380	2295	2295	2295	2295	0
58	20231106	181300	54895380	2295	2295	2295	2295	0
59	20231106	181200	54895380	2295	2295	2295	2295	0
60	20231106	181100	54895380	2295	2295	2295	2295	0
61	20231106	181000	54895380	2295	2295	2295	2295	0
62	20231106	180900	54895380	2295	2295	2295	2295	249
63	20231106	180800	54895380	2295	2295	2295	2295	0
64	20231106	180700	54895380	2295	2295	2295	2295	0
65	20231106	180600	54895380	2295	2295	2295	2295	0
66	20231106	180500	54895380	2295	2295	2295	2295	0
67	20231106	180400	54895380	2295	2295	2295	2295	0
68	20231106	180300	54895380	2295	2295	2295	2295	0
69	20231106	180200	54895380	2295	2295	2295	2295	0
70	20231106	180100	54895380	2295	2295	2295	2295	0
71	20231106	180000	54895380	2295	2295	2295	2295	0
72	20231106	175900	54895380	2295	2295	2295	2295	0
73	20231106	175800	54895380	2295	2295	2295	2295	0
74	20231106	175700	54895380	2295	2295	2295	2295	0
75	20231106	175600	54895380	2295	2295	2295	2295	0
76	20231106	175500	54895380	2295	2295	2295	2295	0
77	20231106	175400	54895380	2295	2295	2295	2295	0
78	20231106	175300	54895380	2295	2295	2295	2295	0
79	20231106	175200	54895380	2295	2295	2295	2295	0
80	20231106	175100	54895380	2295	2295	2295	2295	0
81	20231106	175000	54895380	2295	2295	2295	2295	0
82	20231106	174900	54895380	2295	2295	2295	2295	0
83	20231106	174800	54895380	2295	2295	2295	2295	0
84	20231106	174700	54895380	2295	2295	2295	2295	0
85	20231106	174600	54895380	2295	2295	2295	2295	0
86	20231106	174500	54895380	2295	2295	2295	2295	0
87	20231106	174400	54895380	2295	2295	2295	2295	0
88	20231106	174300	54895380	2295	2295	2295	2295	0
89	20231106	174200	54895380	2295	2295	2295	2295	0
90	20231106	174100	54895380	2295	2295	2295	2295	0
91	20231106	174000	54895380	2295	2295	2295	2295	0
92	20231106	173900	54895380	2295	2295	2295	2295	249
93	20231106	173800	54895380	2295	2295	2295	2295	0
94	20231106	173700	54895380	2295	2295	2295	2295	0
95	20231106	173600	54895380	2295	2295	2295	2295	0
96	20231106	173500	54895380	2295	2295	2295	2295	0
97	20231106	173400	54895380	2295	2295	2295	2295	0
98	20231106	173300	54895380	2295	2295	2295	2295	0
99	20231106	173200	54895380	2295	2295	2295	2295	0
100	20231106	173100	54895380	2295	2295	2295	2295	0
101	20231106	173000	54895380	2295	2295	2295	2295	0
102	20231106	172900	54895380	2295	2295	2295	2295	0
103	20231106	172800	54895380	2295	2295	2295	2295	0
104	20231106	172700	54895380	2295	2295	2295	2295	0
105	20231106	172600	54895380	2295	2295	2295	2295	0
106	20231106	172500	54895380	2295	2295	2295	2295	0
107	20231106	172400	54895380	2295	2295	2295	2295	0
108	20231106	172300	54895380	2295	2295	2295	2295	0
109	20231106	172200	54895380	2295	2295	2295	2295	0
110	20231106	172100	54895380	2295	2295	2295	2295	0
111	20231106	172000	54895380	2295	2295	2295	2295	0
112	20231106	171900	54895380	2295	2295	2295	2295	0
113	20231106	171800	54895380	2295	2295	2295	2295	0
114	20231106	171700	54895380	2295	2295	2295	2295	0
115	20231106	171600	54895380	2295	2295	2295	2295	0
116	20231106	171500	54895380	2295	2295	2295	2295	0
117	20231106	171400	54895380	2295	2295	2295	2295	0
118	20231106	171300	54895380	2295	2295	2295	2295	0
119	20231106	171200	54895380	2295	2295	2295	2295	0
120	20231106	171100	54895380	2295	2295	2295	2295	0
121	20231106	171000	54895380	2295	2295	2295	2295	0
122	20231106	170900	54895380	2295	2295	2295	2295	249
123	20231106	170800	54895380	2295	2295	2295	2295	0
124	20231106	170700	54895380	2295	2295	2295	2295	0
125	20231106	170600	54895380	2295	2295	2295	2295	0
126	20231106	170500	54895380	2295	2295	2295	2295	0
127	20231106	170400	54895380	2295	2295	2295	2295	0
128	20231106	170300	54895380	2295	2295	2295	2295	0
129	20231106	170200	54895380	2295	2295	2295	2295	0
130	20231106	170100	54895380	2295	2295	2295	2295	0
131	20231106	170000	54895380	2295	2295	2295	2295	0
132	20231106	165900	54895380	2295	2295	2295	2295	0
133	20231106	165800	54895380	2295	2295	2295	2295	0
134	20231106	165700	54895380	2295	2295	2295	2295	0
135	20231106	165600	54895380	2295	2295	2295	2295	0
136	20231106	165500	54895380	2295	2295	2295	2295	0
137	20231106	165400	54895380	2295	2295	2295	2295	0
138	20231106	165300	54895380	2295	2295	2295	2295	0
139	20231106	165200	54895380	2295	2295	2295	2295	0
140	20231106	165100	54895380	2295	2295	2295	2295	0
141	20231106	165000	54895380	2295	2295	2295	2295	0
142	20231106	164900	54895380	2295	2295	2295	2295	0
143	20231106	164800	54895380	2295	2295	2295	2295	0
144	20231106	164700	54895380	2295	2295	2295	2295	0
145	20231106	164600	54895380	2295	2295	2295	2295	0
146	20231106	164500	54895380	2295	2295	2295	2295	0
147	20231106	164400	54895380	2295	2295	2295	2295	0
148	20231106	164300	54895380	2295	2295	2295	2295	0
149	20231106	164200	54895380	2295	2295	2295	2295	0
150	20231106	164100	54895380	2295	2295	2295	2295	0
151	20231106	164000	54895380	2295	2295	2295	2295	0
152	20231106	163900	54895380	2295	2295	2295	2295	249
153	20231106	163800	54895380	2295	2295	2295	2295	0
154	20231106	163700	54895380	2295	2295	2295	2295	0
155	20231106	163600	54895380	2295	2295	2295	2295	0
156	20231106	163500	54895380	2295	2295	2295	2295	0
157	20231106	163400	54895380	2295	2295	2295	2295	0
158	20231106	163300	54895380	2295	2295	2295	2295	0
159	20231106	163200	54895380	2295	2295	2295	2295	0
160	20231106	163100	54895380	2295	2295	2295	2295	0
161	20231106	163000	54895380	2295	2295	2295	2295	0
162	20231106	162900	54895380	2295	2295	2295	2295	0
163	20231106	162800	54895380	2295	2295	2295	2295	0
164	20231106	162700	54895380	2295	2295	2295	2295	0
165	20231106	162600	54895380	2295	2295	2295	2295	0
166	20231106	162500	54895380	2295	2295	2295	2295	0
167	20231106	162400	54895380	2295	2295	2295	2295	0
168	20231106	162300	54895380	2295	2295	2295	2295	0
169	20231106	162200	54895380	2295	2295	2295	2295	0
170	20231106	162100	54895380	2295	2295	2295	2295	0
171	20231106	162000	54895380	2295	2295	2295	2295	0
172	20231106	161900	54895380	2295	2295	2295	2295	0
173	20231106	161800	54895380	2295	2295	2295	2295	0
174	20231106	161700	54895380	2295	2295	2295	2295	0
175	20231106	161600	54895380	2295	2295	2295	2295	0
176	20231106	161500	54895380	2295	2295	2295	2295	0
177	20231106	161400	54895380	2295	2295	2295	2295	0
178	20231106	161300	54895380	2295	2295	2295	2295	0
179	20231106	161200	54895380	2295	2295	2295	2295	0
180	20231106	161100	54895380	2295	2295	2295	2295	0
181	20231106	161000	54895380	2295	2295	2295	2295	0
182	20231106	160900	54895380	2295	2295	2295	2295	249
183	20231106	160800	54895380	2295	2295	2295	2295	0
184	20231106	160700	54895380	2295	2295	2295	2295	0
185	20231106	160600	54895380	2295	2295	2295	2295	0
186	20231106	160500	54895380	2295	2295	2295	2295	0
187	20231106	160400	54895380	2295	2295	2295	2295	0
188	20231106	160300	54895380	2295	2295	2295	2295	0
189	20231106	160200	54895380	2295	2295	2295	2295	0
190	20231106	160100	54895380	2295	2295	2295	2295	0
191	20231106	160000	54895380	2295	2295	2295	2295	0
192	20231106	155900	54895380	2295	2295	2295	2295	0
193	20231106	155800	54895380	2295	2295	2295	2295	0
194	20231106	155700	54895380	2295	2295	2295	2295	0
195	20231106	155600	54895380	2295	2295	2295	2295	0
196	20231106	155500	54895380	2295	2295	2295	2295	0
197	20231106	155400	54895380	2295	2295	2295	2295	0
198	20231106	155300	54895380	2295	2295	2295	2295	0
199	20231106	155200	54895380	2295	2295	2295	2295	0
200	20231106	155100	54895380	2295	2295	2295	2295	0
201	20231106	155000	54895380	2295	2295	2295	2295	0
202	20231106	154900	54895380	2295	2295	2295	2295	0
203	20231106	154800	54895380	2295	2295	2295	2295	0
204	20231106	154700	54895380	2295	2295	2295	2295	0
205	20231106	154600	54895380	2295	2295	2295	2295	0
206	20231106	154500	54895380	2295	2295	2295	2295	0
207	20231106	154400	54895380	2295	2295	2295	2295	0
208	20231106	154300	54895380	2295	2295	2295	2295	0
209	20231106	154200	54895380	2295	2295	2295	2295	0
210	20231106	154100	54895380	2295	2295	2295	2295	0
211	20231106	154000	54895380	2295	2295	2295	2295	0
212	20231106	153900	54895380	2295	2295	2295	2295	249
213	20231106	153800	54895380	2295	2295	2295	2295	0
214	20231106	153700	54895380	2295	2295	2295	2295	0
215	20231106	153600	54895380	2295	2295	2295	2295	0
216	20231106	153500	54895380	2295	2295	2295	2295	0
217	20231106	153400	54895380	2295	2295	2295	2295	0
218	20231106	153300	54895380	2295	2295	2295	2295	0
219	20231106	153200	54895380	2295	2295	2295	2295	0
220	20231106	153100	54895380	2295	2295	2295	2295	0
221	20231106	153000	54895380	2295	2295	2295	2295	249
222	20231106	152900	54323925	2295	2295	2295	2295	0
223	20231106	152800	54323925	2295	2295	2295	2295	0
224	20231106	152700	54323925	2295	2295	2295	2295	0
225	20231106	152600	54323925	2295	2295	2295	2295	0
226	20231106	152500	54323925	2295	2295	2295	2295	0
227	20231106	152400	54323925	2295	2295	2295	2295	0
228	20231106	152300	54323925	2295	2295	2295	2295	0
229	20231106	152200	54323925	2295	2295	2295	2295	0
230	20231106	152100	54323925	2295	2295	2295	2295	0
231	20231106	152000	54323925	2295	2295	2295	2295	0
232	20231106	151900	54323925	2295	2295	2295	2295	1
233	20231106	151800	54321630	2285	2285	2285	2285	1
234	20231106	151700	54319345	2295	2295	2295	2295	2
235	20231106	151600	54314755	2290	2290	2290	2290	5
236	20231106	151500	54303305	2295	2295	2295	2295	0
237	20231106	151400	54303305	2295	2290	2295	2290	3
238	20231106	151300	54296425	2295	2295	2295	2295	0
239	20231106	151200	54296425	2295	2295	2295	2295	0
240	20231106	151100	54296425	2295	2295	2295	2295	3
241	20231106	151000	54289540	2280	2280	2280	2280	0
242	20231106	150900	54289540	2280	2280	2280	2280	0
243	20231106	150800	54289540	2280	2280	2280	2280	1
244	20231106	150700	54287260	2300	2300	2300	2300	0
245	20231106	150600	54287260	2300	2300	2300	2300	0
246	20231106	150500	54287260	2300	2300	2300	2300	0
247	20231106	150400	54287260	2300	2300	2300	2300	0
248	20231106	150300	54287260	2300	2300	2300	2300	0
249	20231106	150200	54287260	2300	2300	2300	2300	0
250	20231106	150100	54287260	2300	2300	2300	2300	0
251	20231106	150000	54287260	2300	2300	2300	2300	0
252	20231106	145900	54287260	2300	2300	2300	2300	0
253	20231106	145800	54287260	2300	2300	2300	2300	0
254	20231106	145700	54287260	2300	2295	2300	2295	2
255	20231106	145600	54282665	2300	2295	2300	2295	21
256	20231106	145500	54234375	2300	2295	2300	2295	3
257	20231106	145400	54227485	2285	2290	2300	2285	60
258	20231106	145300	54089920	2290	2290	2290	2290	2
259	20231106	145200	54085340	2290	2290	2290	2290	164
260	20231106	145100	53709780	2290	2290	2290	2290	1
261	20231106	145000	53707490	2290	2290	2290	2290	0
262	20231106	144900	53707490	2290	2290	2290	2290	0
263	20231106	144800	53707490	2290	2290	2290	2290	0
264	20231106	144700	53707490	2290	2290	2290	2290	5
265	20231106	144600	53696040	2295	2295	2295	2295	5
266	20231106	144500	53684565	2295	2295	2295	2295	0
267	20231106	144400	53684565	2295	2295	2295	2295	0
268	20231106	144300	53684565	2295	2295	2295	2295	0
269	20231106	144200	53684565	2295	2295	2295	2295	0
270	20231106	144100	53684565	2295	2295	2295	2295	2
271	20231106	144000	53679975	2295	2295	2295	2295	2
272	20231106	143900	53675385	2285	2285	2285	2285	8
273	20231106	143800	53657105	2285	2275	2285	2275	2
274	20231106	143700	53652545	2295	2285	2295	2285	10
275	20231106	143600	53629680	2265	2290	2290	2265	234
276	20231106	143500	53097695	2295	2295	2295	2295	0
277	20231106	143400	53097695	2295	2295	2295	2295	0
278	20231106	143300	53097695	2295	2295	2295	2295	10
279	20231106	143200	53074745	2295	2295	2295	2295	0
280	20231106	143100	53074745	2295	2295	2295	2295	0
281	20231106	143000	53074745	2295	2295	2295	2295	0
282	20231106	142900	53074745	2295	2295	2295	2295	1
283	20231106	142800	53072450	2290	2290	2290	2290	0
284	20231106	142700	53072450	2290	2290	2290	2290	0
285	20231106	142600	53072450	2290	2290	2290	2290	0
286	20231106	142500	53072450	2290	2290	2290	2290	1
287	20231106	142400	53070160	2295	2295	2295	2290	52
288	20231106	142300	52951065	2290	2290	2290	2290	2
289	20231106	142200	52946485	2300	2295	2300	2295	1000
290	20231106	142100	50647880	2290	2290	2290	2290	0
291	20231106	142000	50647880	2290	2290	2290	2290	0
292	20231106	141900	50647880	2290	2290	2290	2290	1
293	20231106	141800	50645590	2295	2295	2295	2295	0
294	20231106	141700	50645590	2295	2295	2295	2295	0
295	20231106	141600	50645590	2295	2295	2295	2295	0
296	20231106	141500	50645590	2295	2295	2295	2295	0
297	20231106	141400	50645590	2295	2295	2295	2295	0
298	20231106	141300	50645590	2295	2295	2295	2295	1
299	20231106	141200	50643295	2290	2290	2290	2290	0
300	20231106	141100	50643295	2290	2290	2290	2290	0
301	20231106	141000	50643295	2290	2290	2290	2290	1
302	20231106	140900	50641005	2295	2295	2295	2295	0
303	20231106	140800	50641005	2295	2295	2295	2295	0
304	20231106	140700	50641005	2295	2295	2295	2295	0
305	20231106	140600	50641005	2295	2295	2295	2295	0
306	20231106	140500	50641005	2295	2295	2295	2295	0
307	20231106	140400	50641005	2295	2295	2295	2295	0
308	20231106	140300	50641005	2295	2295	2295	2295	0
309	20231106	140200	50641005	2295	2295	2295	2295	0
310	20231106	140100	50641005	2295	2295	2295	2295	0
311	20231106	140000	50641005	2295	2295	2295	2295	0
312	20231106	135900	50641005	2295	2295	2295	2295	0
313	20231106	135800	50641005	2295	2295	2295	2295	0
314	20231106	135700	50641005	2295	2295	2295	2295	0
315	20231106	135600	50641005	2295	2295	2295	2295	4
316	20231106	135500	50631825	2295	2295	2295	2295	0
317	20231106	135400	50631825	2295	2295	2295	2295	5
318	20231106	135300	50620350	2295	2295	2295	2295	0
319	20231106	135200	50620350	2295	2295	2295	2295	0
320	20231106	135100	50620350	2295	2295	2295	2295	0
321	20231106	135000	50620350	2295	2295	2295	2295	1
322	20231106	134900	50618055	2290	2290	2290	2290	0
323	20231106	134800	50618055	2290	2290	2290	2290	0
324	20231106	134700	50618055	2290	2290	2290	2290	0
325	20231106	134600	50618055	2290	2295	2295	2290	10
326	20231106	134500	50595130	2295	2295	2295	2295	0
327	20231106	134400	50595130	2295	2295	2295	2295	0
328	20231106	134300	50595130	2295	2295	2295	2295	0
329	20231106	134200	50595130	2295	2295	2295	2295	1
330	20231106	134100	50592835	2290	2290	2290	2290	0
331	20231106	134000	50592835	2290	2290	2290	2290	5
332	20231106	133900	50581385	2290	2290	2290	2290	0
333	20231106	133800	50581385	2290	2290	2290	2290	0
334	20231106	133700	50581385	2290	2290	2290	2290	1
335	20231106	133600	50579095	2295	2295	2295	2295	0
336	20231106	133500	50579095	2295	2295	2295	2290	839
337	20231106	133400	48657765	2290	2290	2290	2290	0
338	20231106	133300	48657765	2290	2290	2290	2290	0
339	20231106	133200	48657765	2290	2290	2290	2290	0
340	20231106	133100	48657765	2290	2290	2290	2290	5
341	20231106	133000	48646315	2295	2295	2295	2295	0
342	20231106	132900	48646315	2295	2295	2295	2295	0
343	20231106	132800	48646315	2295	2295	2295	2295	1
344	20231106	132700	48644020	2290	2290	2290	2290	0
345	20231106	132600	48644020	2290	2290	2290	2290	5
346	20231106	132500	48632570	2290	2290	2290	2290	0
347	20231106	132400	48632570	2290	2290	2290	2290	0
348	20231106	132300	48632570	2290	2295	2295	2290	9
349	20231106	132200	48611940	2295	2295	2295	2295	0
350	20231106	132100	48611940	2295	2295	2295	2295	0
351	20231106	132000	48611940	2295	2295	2295	2295	0
352	20231106	131900	48611940	2295	2290	2295	2290	4
353	20231106	131800	48602770	2290	2290	2290	2290	2
354	20231106	131700	48598190	2295	2295	2295	2295	0
355	20231106	131600	48598190	2295	2295	2295	2295	0
356	20231106	131500	48598190	2295	2290	2295	2290	21
357	20231106	131400	48550000	2295	2295	2295	2295	0
358	20231106	131300	48550000	2295	2295	2295	2295	0
359	20231106	131200	48550000	2295	2295	2295	2295	0
360	20231106	131100	48550000	2295	2295	2295	2295	0
361	20231106	131000	48550000	2295	2295	2295	2295	0
362	20231106	130900	48550000	2295	2295	2295	2295	0
363	20231106	130800	48550000	2295	2295	2295	2295	18
364	20231106	130700	48508690	2290	2290	2290	2290	0
365	20231106	130600	48508690	2290	2290	2290	2290	1
366	20231106	130500	48506400	2280	2280	2280	2280	0
367	20231106	130400	48506400	2280	2280	2280	2280	0
368	20231106	130300	48506400	2280	2280	2280	2280	0
369	20231106	130200	48506400	2280	2280	2280	2280	0
370	20231106	130100	48506400	2280	2280	2280	2280	0
371	20231106	130000	48506400	2280	2280	2280	2280	5
372	20231106	125900	48495000	2280	2280	2280	2280	5
373	20231106	125800	48483600	2280	2280	2280	2280	16
374	20231106	125700	48447120	2270	2270	2270	2270	0
375	20231106	125600	48447120	2270	2270	2270	2270	0
376	20231106	125500	48447120	2270	2270	2270	2270	0
377	20231106	125400	48447120	2270	2270	2270	2270	0
378	20231106	125300	48447120	2270	2275	2275	2270	8
379	20231106	125200	48428955	2280	2280	2280	2280	4
380	20231106	125100	48419835	2275	2275	2275	2275	0
381	20231106	125000	48419835	2275	2275	2275	2275	0
382	20231106	124900	48419835	2275	2275	2275	2275	5
383	20231106	124800	48408460	2280	2280	2280	2280	0
384	20231106	124700	48408460	2280	2280	2280	2280	0
385	20231106	124600	48408460	2280	2280	2280	2280	0
386	20231106	124500	48408460	2280	2280	2280	2280	0
387	20231106	124400	48408460	2280	2285	2285	2280	5
388	20231106	124300	48397040	2285	2285	2285	2285	1
389	20231106	124200	48394755	2290	2290	2290	2290	5
390	20231106	124100	48383305	2295	2295	2295	2295	5
391	20231106	124000	48371830	2295	2295	2295	2295	0
392	20231106	123900	48371830	2295	2295	2295	2295	0
393	20231106	123800	48371830	2295	2295	2295	2295	0
394	20231106	123700	48371830	2295	2295	2295	2295	0
395	20231106	123600	48371830	2295	2295	2295	2295	0
396	20231106	123500	48371830	2295	2295	2295	2295	0
397	20231106	123400	48371830	2295	2295	2295	2295	0
398	20231106	123300	48371830	2295	2295	2295	2295	0
399	20231106	123200	48371830	2295	2295	2295	2295	0
400	20231106	123100	48371830	2295	2295	2295	2295	1
401	20231106	123000	48369535	2290	2285	2290	2285	4
402	20231106	122900	48360385	2285	2285	2285	2285	5
403	20231106	122800	48348960	2285	2285	2285	2285	0
404	20231106	122700	48348960	2285	2290	2290	2270	146
405	20231106	122600	48016525	2290	2290	2290	2290	0
406	20231106	122500	48016525	2290	2290	2290	2290	1
407	20231106	122400	48014235	2285	2285	2285	2285	0
408	20231106	122300	48014235	2285	2285	2285	2285	0
409	20231106	122200	48014235	2285	2285	2285	2285	1
410	20231106	122100	48011950	2285	2290	2290	2285	6
411	20231106	122000	47998215	2290	2290	2290	2290	0
412	20231106	121900	47998215	2290	2290	2290	2290	0
413	20231106	121800	47998215	2290	2290	2290	2290	12
414	20231106	121700	47970735	2290	2290	2290	2290	0
415	20231106	121600	47970735	2290	2290	2290	2290	0
416	20231106	121500	47970735	2290	2290	2290	2290	6
417	20231106	121400	47956995	2290	2290	2290	2290	0
418	20231106	121300	47956995	2290	2290	2290	2290	0
419	20231106	121200	47956995	2290	2290	2290	2290	0
420	20231106	121100	47956995	2290	2290	2290	2290	0
421	20231106	121000	47956995	2290	2290	2290	2290	1
422	20231106	120900	47954705	2290	2290	2290	2285	6
423	20231106	120800	47940970	2290	2285	2290	2285	4
424	20231106	120700	47931825	2275	2275	2275	2275	22
425	20231106	120600	47881775	2275	2275	2275	2275	80
426	20231106	120500	47699775	2295	2295	2295	2295	0
427	20231106	120400	47699775	2295	2295	2295	2295	0
428	20231106	120300	47699775	2295	2295	2295	2295	0
429	20231106	120200	47699775	2295	2295	2295	2295	0
430	20231106	120100	47699775	2295	2295	2295	2295	0
431	20231106	120000	47699775	2295	2295	2295	2295	2
432	20231106	115900	47695185	2290	2290	2290	2290	0
433	20231106	115800	47695185	2290	2290	2290	2290	600
434	20231106	115700	46321185	2290	2290	2290	2290	0
435	20231106	115600	46321185	2290	2290	2290	2290	0
436	20231106	115500	46321185	2290	2290	2290	2290	0
437	20231106	115400	46321185	2290	2290	2290	2290	2
438	20231106	115300	46316605	2290	2290	2290	2280	6
439	20231106	115200	46302875	2285	2285	2285	2285	0
440	20231106	115100	46302875	2285	2290	2290	2285	6
441	20231106	115000	46289140	2290	2290	2290	2290	1
442	20231106	114900	46286850	2285	2290	2290	2285	8
443	20231106	114800	46268555	2285	2295	2295	2285	359
444	20231106	114700	45448220	2285	2295	2300	2280	35
445	20231106	114600	45367880	2290	2290	2290	2290	4
446	20231106	114500	45358720	2285	2275	2295	2275	10
447	20231106	114400	45335875	2275	2270	2275	2270	500
448	20231106	114300	44198615	2270	2270	2270	2270	0
449	20231106	114200	44198615	2270	2270	2270	2270	50
450	20231106	114100	44085115	2270	2270	2270	2270	0
451	20231106	114000	44085115	2270	2270	2270	2270	0
452	20231106	113900	44085115	2270	2275	2275	2270	9
453	20231106	113800	44064650	2275	2275	2275	2275	0
454	20231106	113700	44064650	2275	2270	2275	2270	2
455	20231106	113600	44060105	2265	2260	2265	2260	381
456	20231106	113500	43197505	2260	2260	2260	2260	5
457	20231106	113400	43186205	2265	2265	2265	2265	0
458	20231106	113300	43186205	2265	2265	2265	2265	0
459	20231106	113200	43186205	2265	2265	2265	2265	2
460	20231106	113100	43181675	2260	2260	2260	2260	0
461	20231106	113000	43181675	2260	2260	2260	2260	100
462	20231106	112900	42955675	2265	2265	2265	2265	0
463	20231106	112800	42955675	2265	2250	2265	2250	530
464	20231106	112700	41762085	2250	2250	2250	2250	0
465	20231106	112600	41762085	2250	2250	2250	2250	1
466	20231106	112500	41759835	2250	2250	2250	2250	2
467	20231106	112400	41755335	2230	2230	2230	2230	0
468	20231106	112300	41755335	2230	2245	2245	2230	300
469	20231106	112200	41085560	2250	2250	2250	2250	0
470	20231106	112100	41085560	2250	2250	2250	2250	0
471	20231106	112000	41085560	2250	2255	2255	2250	52
472	20231106	111900	40968555	2255	2255	2255	2255	0
473	20231106	111800	40968555	2255	2255	2255	2255	0
474	20231106	111700	40968555	2255	2255	2255	2255	0
475	20231106	111600	40968555	2255	2260	2260	2255	7
476	20231106	111500	40952745	2260	2260	2260	2260	0
477	20231106	111400	40952745	2260	2260	2260	2260	1
478	20231106	111300	40950485	2255	2255	2255	2255	0
479	20231106	111200	40950485	2255	2250	2255	2250	2
480	20231106	111100	40945980	2225	2250	2250	2225	677
481	20231106	111000	39436825	2250	2250	2250	2250	0
482	20231106	110900	39436825	2250	2250	2250	2250	91
483	20231106	110800	39232075	2250	2250	2250	2250	140
484	20231106	110700	38917075	2235	2235	2235	2235	0
485	20231106	110600	38917075	2235	2250	2250	2225	1017
486	20231106	110500	36647765	2250	2250	2250	2250	0
487	20231106	110400	36647765	2250	2250	2250	2250	0
488	20231106	110300	36647765	2250	2250	2250	2250	3
489	20231106	110200	36641015	2250	2250	2250	2250	1
490	20231106	110100	36638765	2260	2260	2260	2260	9
491	20231106	110000	36618425	2260	2260	2260	2255	106
492	20231106	105900	36379365	2270	2270	2270	2270	0
493	20231106	105800	36379365	2270	2270	2270	2270	0
494	20231106	105700	36379365	2270	2270	2270	2270	0
495	20231106	105600	36379365	2270	2270	2270	2270	0
496	20231106	105500	36379365	2270	2265	2270	2265	178
497	20231106	105400	35976180	2245	2285	2285	2245	2100
498	20231106	105300	31236215	2285	2285	2285	2285	0
499	20231106	105200	31236215	2285	2285	2285	2285	70
500	20231106	105100	31076265	2290	2290	2290	2290	5
501	20231106	105000	31064815	2290	2290	2290	2290	82
502	20231106	104900	30877035	2295	2295	2295	2295	0
503	20231106	104800	30877035	2295	2295	2295	2295	7
504	20231106	104700	30860970	2295	2270	2295	2270	614
505	20231106	104600	29457575	2260	2290	2290	2250	10010
506	20231106	104500	6881450	2310	2310	2310	2310	0
507	20231106	104400	6881450	2310	2310	2310	2310	0
508	20231106	104300	6881450	2310	2295	2310	2295	26
509	20231106	104200	6821750	2295	2295	2295	2295	70
510	20231106	104100	6661100	2300	2300	2300	2300	5
511	20231106	104000	6649600	2300	2300	2300	2300	564
512	20231106	103900	5352400	2300	2300	2300	2300	0
513	20231106	103800	5352400	2300	2300	2300	2300	3
514	20231106	103700	5345500	2300	2300	2300	2300	0
515	20231106	103600	5345500	2300	2300	2300	2300	5
516	20231106	103500	5334000	2300	2300	2300	2300	0
517	20231106	103400	5334000	2300	2300	2300	2300	0
518	20231106	103300	5334000	2300	2300	2300	2300	0
519	20231106	103200	5334000	2300	2300	2300	2300	0
520	20231106	103100	5334000	2300	2300	2300	2300	5
521	20231106	103000	5322500	2300	2300	2300	2300	0
522	20231106	102900	5322500	2300	2300	2300	2300	0
523	20231106	102800	5322500	2300	2300	2300	2300	5
524	20231106	102700	5311000	2295	2295	2295	2295	20
525	20231106	102600	5265100	2300	2300	2300	2300	0
526	20231106	102500	5265100	2300	2300	2300	2300	5
527	20231106	102400	5253600	2300	2300	2300	2300	0
528	20231106	102300	5253600	2300	2300	2300	2300	6
529	20231106	102200	5239800	2300	2300	2300	2300	107
530	20231106	102100	4993700	2305	2305	2305	2305	0
531	20231106	102000	4993700	2305	2305	2305	2305	20
532	20231106	101900	4947600	2305	2305	2305	2305	0
533	20231106	101800	4947600	2305	2305	2305	2305	0
534	20231106	101700	4947600	2305	2305	2305	2305	0
535	20231106	101600	4947600	2305	2305	2305	2305	5
536	20231106	101500	4936075	2310	2310	2310	2310	0
537	20231106	101400	4936075	2310	2310	2310	2310	0
538	20231106	101300	4936075	2310	2305	2310	2305	8
539	20231106	101200	4917625	2305	2305	2305	2305	5
540	20231106	101100	4906100	2310	2310	2310	2310	2
541	20231106	101000	4901480	2305	2305	2305	2305	0
542	20231106	100900	4901480	2305	2305	2305	2305	6
543	20231106	100800	4887650	2310	2310	2310	2310	0
544	20231106	100700	4887650	2310	2310	2310	2305	18
545	20231106	100600	4846085	2310	2310	2310	2310	0
546	20231106	100500	4846085	2310	2310	2310	2310	20
547	20231106	100400	4799885	2305	2305	2305	2305	2
548	20231106	100300	4795275	2310	2310	2310	2310	6
549	20231106	100200	4781415	2310	2310	2310	2310	17
550	20231106	100100	4742145	2315	2315	2315	2315	0
551	20231106	100000	4742145	2315	2315	2315	2315	0
552	20231106	095900	4742145	2315	2315	2315	2315	0
553	20231106	095800	4742145	2315	2315	2315	2315	1
554	20231106	095700	4739830	2315	2315	2315	2315	0
555	20231106	095600	4739830	2315	2315	2315	2315	10
556	20231106	095500	4716680	2315	2315	2315	2315	0
557	20231106	095400	4716680	2315	2315	2315	2315	0
558	20231106	095300	4716680	2315	2315	2315	2315	0
559	20231106	095200	4716680	2315	2315	2315	2315	0
560	20231106	095100	4716680	2315	2315	2315	2315	0
561	20231106	095000	4716680	2315	2315	2315	2315	0
562	20231106	094900	4716680	2315	2315	2315	2315	17
563	20231106	094800	4677325	2315	2305	2315	2305	3
564	20231106	094700	4670390	2305	2305	2305	2305	0
565	20231106	094600	4670390	2305	2305	2305	2305	1
566	20231106	094500	4668085	2300	2300	2300	2300	0
567	20231106	094400	4668085	2300	2300	2300	2300	0
568	20231106	094300	4668085	2300	2300	2300	2300	0
569	20231106	094200	4668085	2300	2300	2300	2300	0
570	20231106	094100	4668085	2300	2300	2300	2300	0
571	20231106	094000	4668085	2300	2300	2300	2300	2
572	20231106	093900	4663485	2295	2295	2295	2295	0
573	20231106	093800	4663485	2295	2315	2315	2295	305
574	20231106	093700	3960375	2315	2315	2315	2315	0
575	20231106	093600	3960375	2315	2315	2315	2315	8
576	20231106	093500	3941855	2315	2315	2315	2315	0
577	20231106	093400	3941855	2315	2315	2315	2315	41
578	20231106	093300	3846940	2315	2310	2315	2310	104
579	20231106	093200	3606430	2315	2310	2315	2310	2
580	20231106	093100	3601805	2315	2310	2315	2310	4
581	20231106	093000	3592550	2305	2305	2305	2305	0
582	20231106	092900	3592550	2305	2305	2305	2305	0
583	20231106	092800	3592550	2305	2305	2305	2305	22
584	20231106	092700	3541840	2310	2310	2310	2310	0
585	20231106	092600	3541840	2310	2310	2310	2310	5
586	20231106	092500	3530290	2310	2310	2310	2310	0
587	20231106	092400	3530290	2310	2310	2310	2310	0
588	20231106	092300	3530290	2310	2310	2310	2310	12
589	20231106	092200	3502570	2305	2310	2310	2305	14
590	20231106	092100	3470275	2315	2315	2315	2315	0
591	20231106	092000	3470275	2315	2305	2315	2305	53
592	20231106	091900	3348000	2315	2315	2315	2315	0
593	20231106	091800	3348000	2315	2315	2315	2315	0
594	20231106	091700	3348000	2315	2305	2315	2305	37
595	20231106	091600	3262435	2290	2290	2290	2290	0
596	20231106	091500	3262435	2290	2290	2290	2290	0
597	20231106	091400	3262435	2290	2290	2290	2290	0
598	20231106	091300	3262435	2290	2290	2290	2290	0
599	20231106	091200	3262435	2290	2290	2290	2290	400
600	20231106	091100	2346435	2290	2290	2290	2290	0
601	20231106	091000	2346435	2290	2310	2315	2290	40
602	20231106	090900	2254340	2295	2295	2295	2295	541
603	20231106	090800	1012745	2315	2305	2315	2305	2
604	20231106	090700	1008125	2315	2295	2315	2295	40
605	20231106	090600	915930	2315	2315	2315	2315	0
606	20231106	090500	915930	2315	2310	2315	2295	31
607	20231106	090400	844605	2320	2320	2320	2320	0
608	20231106	090300	844605	2320	2320	2320	2320	0
609	20231106	090200	844605	2320	2320	2320	2320	0
610	20231106	090100	844605	2320	2320	2320	2320	0
611	20231106	090000	844605	2320	2310	2320	2295	364