KissMeData/048910/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192800	670901660	11620	11620	11620	11620	1145
3	20231106	192700	670901660	11620	11620	11620	11620	0
4	20231106	192600	670901660	11620	11620	11620	11620	0
5	20231106	192500	670901660	11620	11620	11620	11620	0
6	20231106	192400	670901660	11620	11620	11620	11620	0
7	20231106	192300	670901660	11620	11620	11620	11620	0
8	20231106	192200	670901660	11620	11620	11620	11620	0
9	20231106	192100	670901660	11620	11620	11620	11620	0
10	20231106	192000	670901660	11620	11620	11620	11620	0
11	20231106	191900	670901660	11620	11620	11620	11620	0
12	20231106	191800	670901660	11620	11620	11620	11620	0
13	20231106	191700	670901660	11620	11620	11620	11620	0
14	20231106	191600	670901660	11620	11620	11620	11620	0
15	20231106	191500	670901660	11620	11620	11620	11620	0
16	20231106	191400	670901660	11620	11620	11620	11620	0
17	20231106	191300	670901660	11620	11620	11620	11620	0
18	20231106	191200	670901660	11620	11620	11620	11620	0
19	20231106	191100	670901660	11620	11620	11620	11620	0
20	20231106	191000	670901660	11620	11620	11620	11620	0
21	20231106	190900	670901660	11620	11620	11620	11620	0
22	20231106	190800	670901660	11620	11620	11620	11620	0
23	20231106	190700	670901660	11620	11620	11620	11620	0
24	20231106	190600	670901660	11620	11620	11620	11620	0
25	20231106	190500	670901660	11620	11620	11620	11620	0
26	20231106	190400	670901660	11620	11620	11620	11620	0
27	20231106	190300	670901660	11620	11620	11620	11620	0
28	20231106	190200	670901660	11620	11620	11620	11620	0
29	20231106	190100	670901660	11620	11620	11620	11620	0
30	20231106	190000	670901660	11620	11620	11620	11620	0
31	20231106	185900	670901660	11620	11620	11620	11620	0
32	20231106	185800	670901660	11620	11620	11620	11620	1145
33	20231106	185700	670901660	11620	11620	11620	11620	0
34	20231106	185600	670901660	11620	11620	11620	11620	0
35	20231106	185500	670901660	11620	11620	11620	11620	0
36	20231106	185400	670901660	11620	11620	11620	11620	0
37	20231106	185300	670901660	11620	11620	11620	11620	0
38	20231106	185200	670901660	11620	11620	11620	11620	0
39	20231106	185100	670901660	11620	11620	11620	11620	0
40	20231106	185000	670901660	11620	11620	11620	11620	0
41	20231106	184900	670901660	11620	11620	11620	11620	0
42	20231106	184800	670901660	11620	11620	11620	11620	0
43	20231106	184700	670901660	11620	11620	11620	11620	0
44	20231106	184600	670901660	11620	11620	11620	11620	0
45	20231106	184500	670901660	11620	11620	11620	11620	0
46	20231106	184400	670901660	11620	11620	11620	11620	0
47	20231106	184300	670901660	11620	11620	11620	11620	0
48	20231106	184200	670901660	11620	11620	11620	11620	0
49	20231106	184100	670901660	11620	11620	11620	11620	0
50	20231106	184000	670901660	11620	11620	11620	11620	0
51	20231106	183900	670901660	11620	11620	11620	11620	0
52	20231106	183800	670901660	11620	11620	11620	11620	0
53	20231106	183700	670901660	11620	11620	11620	11620	0
54	20231106	183600	670901660	11620	11620	11620	11620	0
55	20231106	183500	670901660	11620	11620	11620	11620	0
56	20231106	183400	670901660	11620	11620	11620	11620	0
57	20231106	183300	670901660	11620	11620	11620	11620	0
58	20231106	183200	670901660	11620	11620	11620	11620	0
59	20231106	183100	670901660	11620	11620	11620	11620	0
60	20231106	183000	670901660	11620	11620	11620	11620	0
61	20231106	182900	670901660	11620	11620	11620	11620	0
62	20231106	182800	670901660	11620	11620	11620	11620	1145
63	20231106	182700	670901660	11620	11620	11620	11620	0
64	20231106	182600	670901660	11620	11620	11620	11620	0
65	20231106	182500	670901660	11620	11620	11620	11620	0
66	20231106	182400	670901660	11620	11620	11620	11620	0
67	20231106	182300	670901660	11620	11620	11620	11620	0
68	20231106	182200	670901660	11620	11620	11620	11620	0
69	20231106	182100	670901660	11620	11620	11620	11620	0
70	20231106	182000	670901660	11620	11620	11620	11620	0
71	20231106	181900	670901660	11620	11620	11620	11620	0
72	20231106	181800	670901660	11620	11620	11620	11620	0
73	20231106	181700	670901660	11620	11620	11620	11620	0
74	20231106	181600	670901660	11620	11620	11620	11620	0
75	20231106	181500	670901660	11620	11620	11620	11620	0
76	20231106	181400	670901660	11620	11620	11620	11620	0
77	20231106	181300	670901660	11620	11620	11620	11620	0
78	20231106	181200	670901660	11620	11620	11620	11620	0
79	20231106	181100	670901660	11620	11620	11620	11620	0
80	20231106	181000	670901660	11620	11620	11620	11620	0
81	20231106	180900	670901660	11620	11620	11620	11620	0
82	20231106	180800	670901660	11620	11620	11620	11620	0
83	20231106	180700	670901660	11620	11620	11620	11620	0
84	20231106	180600	670901660	11620	11620	11620	11620	0
85	20231106	180500	670901660	11620	11620	11620	11620	0
86	20231106	180400	670901660	11620	11620	11620	11620	0
87	20231106	180300	670901660	11620	11620	11620	11620	0
88	20231106	180200	670901660	11620	11620	11620	11620	0
89	20231106	180100	670901660	11620	11620	11620	11620	0
90	20231106	180000	670901660	11620	11620	11620	11620	0
91	20231106	175900	670901660	11620	11620	11620	11620	0
92	20231106	175800	670901660	11620	11620	11620	11620	1145
93	20231106	175700	670901660	11620	11620	11620	11620	0
94	20231106	175600	670901660	11620	11620	11620	11620	0
95	20231106	175500	670901660	11620	11620	11620	11620	0
96	20231106	175400	670901660	11620	11620	11620	11620	0
97	20231106	175300	670901660	11620	11620	11620	11620	0
98	20231106	175200	670901660	11620	11620	11620	11620	0
99	20231106	175100	670901660	11620	11620	11620	11620	0
100	20231106	175000	670901660	11620	11620	11620	11620	0
101	20231106	174900	670901660	11620	11620	11620	11620	0
102	20231106	174800	670901660	11620	11620	11620	11620	0
103	20231106	174700	670901660	11620	11620	11620	11620	0
104	20231106	174600	670901660	11620	11620	11620	11620	0
105	20231106	174500	670901660	11620	11620	11620	11620	0
106	20231106	174400	670901660	11620	11620	11620	11620	0
107	20231106	174300	670901660	11620	11620	11620	11620	0
108	20231106	174200	670901660	11620	11620	11620	11620	0
109	20231106	174100	670901660	11620	11620	11620	11620	0
110	20231106	174000	670901660	11620	11620	11620	11620	0
111	20231106	173900	670901660	11620	11620	11620	11620	0
112	20231106	173800	670901660	11620	11620	11620	11620	0
113	20231106	173700	670901660	11620	11620	11620	11620	0
114	20231106	173600	670901660	11620	11620	11620	11620	0
115	20231106	173500	670901660	11620	11620	11620	11620	0
116	20231106	173400	670901660	11620	11620	11620	11620	0
117	20231106	173300	670901660	11620	11620	11620	11620	0
118	20231106	173200	670901660	11620	11620	11620	11620	0
119	20231106	173100	670901660	11620	11620	11620	11620	0
120	20231106	173000	670901660	11620	11620	11620	11620	0
121	20231106	172900	670901660	11620	11620	11620	11620	0
122	20231106	172800	670901660	11620	11620	11620	11620	1145
123	20231106	172700	670901660	11620	11620	11620	11620	0
124	20231106	172600	670901660	11620	11620	11620	11620	0
125	20231106	172500	670901660	11620	11620	11620	11620	0
126	20231106	172400	670901660	11620	11620	11620	11620	0
127	20231106	172300	670901660	11620	11620	11620	11620	0
128	20231106	172200	670901660	11620	11620	11620	11620	0
129	20231106	172100	670901660	11620	11620	11620	11620	0
130	20231106	172000	670901660	11620	11620	11620	11620	0
131	20231106	171900	670901660	11620	11620	11620	11620	0
132	20231106	171800	670901660	11620	11620	11620	11620	0
133	20231106	171700	670901660	11620	11620	11620	11620	0
134	20231106	171600	670901660	11620	11620	11620	11620	0
135	20231106	171500	670901660	11620	11620	11620	11620	0
136	20231106	171400	670901660	11620	11620	11620	11620	0
137	20231106	171300	670901660	11620	11620	11620	11620	0
138	20231106	171200	670901660	11620	11620	11620	11620	0
139	20231106	171100	670901660	11620	11620	11620	11620	0
140	20231106	171000	670901660	11620	11620	11620	11620	0
141	20231106	170900	670901660	11620	11620	11620	11620	0
142	20231106	170800	670901660	11620	11620	11620	11620	0
143	20231106	170700	670901660	11620	11620	11620	11620	0
144	20231106	170600	670901660	11620	11620	11620	11620	0
145	20231106	170500	670901660	11620	11620	11620	11620	0
146	20231106	170400	670901660	11620	11620	11620	11620	0
147	20231106	170300	670901660	11620	11620	11620	11620	0
148	20231106	170200	670901660	11620	11620	11620	11620	0
149	20231106	170100	670901660	11620	11620	11620	11620	0
150	20231106	170000	670901660	11620	11620	11620	11620	0
151	20231106	165900	670901660	11620	11620	11620	11620	0
152	20231106	165800	670901660	11620	11620	11620	11620	1145
153	20231106	165700	670901660	11620	11620	11620	11620	0
154	20231106	165600	670901660	11620	11620	11620	11620	0
155	20231106	165500	670901660	11620	11620	11620	11620	0
156	20231106	165400	670901660	11620	11620	11620	11620	0
157	20231106	165300	670901660	11620	11620	11620	11620	0
158	20231106	165200	670901660	11620	11620	11620	11620	0
159	20231106	165100	670901660	11620	11620	11620	11620	0
160	20231106	165000	670901660	11620	11620	11620	11620	0
161	20231106	164900	670901660	11620	11620	11620	11620	0
162	20231106	164800	670901660	11620	11620	11620	11620	0
163	20231106	164700	670901660	11620	11620	11620	11620	0
164	20231106	164600	670901660	11620	11620	11620	11620	0
165	20231106	164500	670901660	11620	11620	11620	11620	0
166	20231106	164400	670901660	11620	11620	11620	11620	0
167	20231106	164300	670901660	11620	11620	11620	11620	0
168	20231106	164200	670901660	11620	11620	11620	11620	0
169	20231106	164100	670901660	11620	11620	11620	11620	0
170	20231106	164000	670901660	11620	11620	11620	11620	0
171	20231106	163900	670901660	11620	11620	11620	11620	0
172	20231106	163800	670901660	11620	11620	11620	11620	0
173	20231106	163700	670901660	11620	11620	11620	11620	0
174	20231106	163600	670901660	11620	11620	11620	11620	0
175	20231106	163500	670901660	11620	11620	11620	11620	0
176	20231106	163400	670901660	11620	11620	11620	11620	0
177	20231106	163300	670901660	11620	11620	11620	11620	0
178	20231106	163200	670901660	11620	11620	11620	11620	0
179	20231106	163100	670901660	11620	11620	11620	11620	0
180	20231106	163000	670901660	11620	11620	11620	11620	0
181	20231106	162900	670901660	11620	11620	11620	11620	0
182	20231106	162800	670901660	11620	11620	11620	11620	1145
183	20231106	162700	670901660	11620	11620	11620	11620	0
184	20231106	162600	670901660	11620	11620	11620	11620	0
185	20231106	162500	670901660	11620	11620	11620	11620	0
186	20231106	162400	670901660	11620	11620	11620	11620	0
187	20231106	162300	670901660	11620	11620	11620	11620	0
188	20231106	162200	670901660	11620	11620	11620	11620	0
189	20231106	162100	670901660	11620	11620	11620	11620	0
190	20231106	162000	670901660	11620	11620	11620	11620	0
191	20231106	161900	670901660	11620	11620	11620	11620	0
192	20231106	161800	670901660	11620	11620	11620	11620	0
193	20231106	161700	670901660	11620	11620	11620	11620	0
194	20231106	161600	670901660	11620	11620	11620	11620	0
195	20231106	161500	670901660	11620	11620	11620	11620	0
196	20231106	161400	670901660	11620	11620	11620	11620	0
197	20231106	161300	670901660	11620	11620	11620	11620	0
198	20231106	161200	670901660	11620	11620	11620	11620	0
199	20231106	161100	670901660	11620	11620	11620	11620	0
200	20231106	161000	670901660	11620	11620	11620	11620	0
201	20231106	160900	670901660	11620	11620	11620	11620	0
202	20231106	160800	670901660	11620	11620	11620	11620	0
203	20231106	160700	670901660	11620	11620	11620	11620	0
204	20231106	160600	670901660	11620	11620	11620	11620	0
205	20231106	160500	670901660	11620	11620	11620	11620	0
206	20231106	160400	670901660	11620	11620	11620	11620	0
207	20231106	160300	670901660	11620	11620	11620	11620	0
208	20231106	160200	670901660	11620	11620	11620	11620	0
209	20231106	160100	670901660	11620	11620	11620	11620	0
210	20231106	160000	670901660	11620	11620	11620	11620	0
211	20231106	155900	670901660	11620	11620	11620	11620	0
212	20231106	155800	670901660	11620	11620	11620	11620	1145
213	20231106	155700	670901660	11620	11620	11620	11620	0
214	20231106	155600	670901660	11620	11620	11620	11620	0
215	20231106	155500	670901660	11620	11620	11620	11620	0
216	20231106	155400	670901660	11620	11620	11620	11620	0
217	20231106	155300	670901660	11620	11620	11620	11620	0
218	20231106	155200	670901660	11620	11620	11620	11620	0
219	20231106	155100	670901660	11620	11620	11620	11620	0
220	20231106	155000	670901660	11620	11620	11620	11620	0
221	20231106	154900	670901660	11620	11620	11620	11620	0
222	20231106	154800	670901660	11620	11620	11620	11620	0
223	20231106	154700	670901660	11620	11620	11620	11620	0
224	20231106	154600	670901660	11620	11620	11620	11620	0
225	20231106	154500	670901660	11620	11620	11620	11620	0
226	20231106	154400	670901660	11620	11620	11620	11620	0
227	20231106	154300	670901660	11620	11620	11620	11620	0
228	20231106	154200	670901660	11620	11620	11620	11620	0
229	20231106	154100	670901660	11620	11620	11620	11620	0
230	20231106	154000	670901660	11620	11620	11620	11620	0
231	20231106	153900	670901660	11620	11620	11620	11620	0
232	20231106	153800	670901660	11620	11620	11620	11620	0
233	20231106	153700	670901660	11620	11620	11620	11620	0
234	20231106	153600	670901660	11620	11620	11620	11620	0
235	20231106	153500	670901660	11620	11620	11620	11620	0
236	20231106	153400	670901660	11620	11620	11620	11620	0
237	20231106	153300	670901660	11620	11620	11620	11620	0
238	20231106	153200	670901660	11620	11620	11620	11620	0
239	20231106	153100	670901660	11620	11620	11620	11620	0
240	20231106	153000	670901660	11620	11620	11620	11620	1145
241	20231106	152900	657596760	11590	11590	11590	11590	0
242	20231106	152800	657596760	11590	11590	11590	11590	0
243	20231106	152700	657596760	11590	11590	11590	11590	0
244	20231106	152600	657596760	11590	11590	11590	11590	0
245	20231106	152500	657596760	11590	11590	11590	11590	0
246	20231106	152400	657596760	11590	11590	11590	11590	0
247	20231106	152300	657596760	11590	11590	11590	11590	0
248	20231106	152200	657596760	11590	11590	11590	11590	0
249	20231106	152100	657596760	11590	11590	11590	11590	0
250	20231106	152000	657596760	11590	11590	11590	11590	0
251	20231106	151900	657596760	11590	11610	11610	11590	20
252	20231106	151800	657364890	11590	11590	11590	11590	2
253	20231106	151700	657341710	11590	11590	11590	11590	0
254	20231106	151600	657341710	11590	11590	11590	11590	117
255	20231106	151500	655985680	11590	11590	11590	11590	17
256	20231106	151400	655788650	11590	11590	11590	11590	31
257	20231106	151300	655429360	11600	11620	11620	11600	8
258	20231106	151200	655336500	11620	11620	11620	11620	282
259	20231106	151100	652059660	11620	11620	11620	11620	10
260	20231106	151000	651943460	11600	11600	11600	11600	25
261	20231106	150900	651653460	11610	11610	11610	11610	4
262	20231106	150800	651607020	11610	11610	11610	11610	10
263	20231106	150700	651490920	11610	11610	11610	11600	213
264	20231106	150600	649019490	11600	11600	11600	11600	10
265	20231106	150500	648903490	11600	11600	11600	11600	10
266	20231106	150400	648787490	11600	11600	11600	11600	0
267	20231106	150300	648787490	11600	11600	11600	11600	0
268	20231106	150200	648787490	11600	11600	11600	11600	1
269	20231106	150100	648775890	11600	11600	11600	11600	31
270	20231106	150000	648416290	11600	11600	11600	11600	40
271	20231106	145900	647952290	11610	11610	11610	11610	1
272	20231106	145800	647940680	11610	11610	11610	11610	1
273	20231106	145700	647929070	11620	11620	11620	11620	0
274	20231106	145600	647929070	11620	11620	11620	11620	13
275	20231106	145500	647778010	11620	11620	11620	11620	0
276	20231106	145400	647778010	11620	11620	11620	11620	0
277	20231106	145300	647778010	11620	11620	11620	11620	2
278	20231106	145200	647754770	11620	11620	11620	11620	100
279	20231106	145100	646592770	11590	11610	11610	11590	880
280	20231106	145000	636388900	11610	11610	11610	11610	248
281	20231106	144900	633509620	11610	11610	11610	11610	0
282	20231106	144800	633509620	11610	11610	11610	11610	133
283	20231106	144700	631965490	11640	11620	11640	11620	632
284	20231106	144600	624615090	11610	11610	11610	11610	0
285	20231106	144500	624615090	11610	11610	11610	11610	118
286	20231106	144400	623245110	11610	11600	11610	11600	168
287	20231106	144300	621294740	11600	11600	11600	11600	1
288	20231106	144200	621283140	11600	11600	11600	11600	0
289	20231106	144100	621283140	11600	11590	11600	11590	711
290	20231106	144000	613039850	11570	11570	11570	11570	8
291	20231106	143900	612947290	11570	11580	11580	11570	102
292	20231106	143800	611766150	11580	11580	11580	11580	0
293	20231106	143700	611766150	11580	11580	11580	11580	20
294	20231106	143600	611534550	11590	11590	11590	11590	50
295	20231106	143500	610955050	11590	11590	11590	11590	0
296	20231106	143400	610955050	11590	11590	11590	11590	0
297	20231106	143300	610955050	11590	11590	11590	11590	0
298	20231106	143200	610955050	11590	11590	11590	11590	0
299	20231106	143100	610955050	11590	11590	11590	11590	100
300	20231106	143000	609796050	11590	11580	11590	11580	152
301	20231106	142900	608035880	11580	11590	11590	11580	51
302	20231106	142800	607444800	11580	11580	11580	11580	0
303	20231106	142700	607444800	11580	11580	11580	11580	0
304	20231106	142600	607444800	11580	11580	11580	11580	0
305	20231106	142500	607444800	11580	11580	11580	11580	93
306	20231106	142400	606367860	11580	11580	11580	11580	0
307	20231106	142300	606367860	11580	11580	11580	11580	0
308	20231106	142200	606367860	11580	11580	11580	11580	50
309	20231106	142100	605788860	11580	11580	11580	11580	100
310	20231106	142000	604630860	11580	11580	11580	11580	29
311	20231106	141900	604295040	11580	11580	11580	11580	187
312	20231106	141800	602129580	11580	11580	11580	11580	204
313	20231106	141700	599767260	11580	11580	11580	11580	172
314	20231106	141600	597775500	11560	11560	11560	11560	0
315	20231106	141500	597775500	11560	11560	11560	11560	0
316	20231106	141400	597775500	11560	11560	11560	11560	404
317	20231106	141300	593105260	11560	11550	11560	11550	197
318	20231106	141200	590828950	11550	11550	11550	11550	100
319	20231106	141100	589673950	11540	11540	11540	11540	408
320	20231106	141000	584965630	11560	11560	11560	11560	2
321	20231106	140900	584942510	11550	11560	11560	11550	1000
322	20231106	140800	573388680	11570	11570	11570	11570	140
323	20231106	140700	571768880	11580	11570	11580	11570	80
324	20231106	140600	570843180	11570	11570	11570	11570	1
325	20231106	140500	570831610	11570	11570	11570	11570	0
326	20231106	140400	570831610	11570	11570	11570	11570	66
327	20231106	140300	570067990	11580	11580	11580	11580	0
328	20231106	140200	570067990	11580	11580	11580	11580	0
329	20231106	140100	570067990	11580	11580	11580	11580	1
330	20231106	140000	570056410	11580	11580	11580	11580	0
331	20231106	135900	570056410	11580	11580	11580	11580	10
332	20231106	135800	569940610	11570	11570	11570	11570	20
333	20231106	135700	569709210	11570	11570	11570	11570	15
334	20231106	135600	569535660	11570	11570	11570	11570	0
335	20231106	135500	569535660	11570	11570	11570	11570	0
336	20231106	135400	569535660	11570	11570	11570	11570	0
337	20231106	135300	569535660	11570	11570	11570	11570	20
338	20231106	135200	569304260	11580	11560	11580	11560	112
339	20231106	135100	568009300	11560	11560	11560	11560	100
340	20231106	135000	566853300	11560	11560	11560	11560	340
341	20231106	134900	562922900	11570	11570	11570	11570	50
342	20231106	134800	562344400	11580	11580	11580	11580	0
343	20231106	134700	562344400	11580	11580	11580	11580	0
344	20231106	134600	562344400	11580	11580	11580	11580	10
345	20231106	134500	562228600	11570	11580	11580	11570	140
346	20231106	134400	560607900	11580	11580	11580	11580	33
347	20231106	134300	560225760	11570	11570	11570	11570	67
348	20231106	134200	559450570	11580	11580	11580	11580	7
349	20231106	134100	559369510	11580	11570	11580	11570	4
350	20231106	134000	559323200	11580	11580	11580	11580	1
351	20231106	133900	559311620	11570	11570	11570	11570	0
352	20231106	133800	559311620	11570	11570	11570	11570	15
353	20231106	133700	559138070	11570	11570	11570	11570	0
354	20231106	133600	559138070	11570	11570	11570	11570	0
355	20231106	133500	559138070	11570	11570	11570	11570	0
356	20231106	133400	559138070	11570	11570	11570	11570	5
357	20231106	133300	559080220	11580	11580	11580	11580	1
358	20231106	133200	559068640	11590	11590	11590	11590	90
359	20231106	133100	558025540	11590	11590	11590	11590	2
360	20231106	133000	558002360	11590	11580	11590	11580	20
361	20231106	132900	557770610	11570	11570	11570	11570	3
362	20231106	132800	557735900	11570	11570	11570	11570	0
363	20231106	132700	557735900	11570	11570	11570	11570	0
364	20231106	132600	557735900	11570	11570	11570	11570	10
365	20231106	132500	557620200	11570	11570	11570	11570	200
366	20231106	132400	555306200	11570	11570	11570	11570	0
367	20231106	132300	555306200	11570	11570	11570	11570	1
368	20231106	132200	555294630	11570	11570	11570	11570	8
369	20231106	132100	555202070	11570	11570	11570	11570	0
370	20231106	132000	555202070	11570	11570	11570	11570	5
371	20231106	131900	555144220	11590	11590	11590	11590	1
372	20231106	131800	555132630	11570	11570	11570	11570	2
373	20231106	131700	555109490	11580	11580	11580	11580	110
374	20231106	131600	553835690	11580	11580	11580	11580	0
375	20231106	131500	553835690	11580	11580	11580	11580	0
376	20231106	131400	553835690	11580	11580	11580	11580	0
377	20231106	131300	553835690	11580	11580	11580	11580	100
378	20231106	131200	552677690	11580	11580	11580	11580	5
379	20231106	131100	552619790	11560	11560	11560	11560	10
380	20231106	131000	552504190	11560	11560	11560	11560	0
381	20231106	130900	552504190	11560	11560	11560	11560	0
382	20231106	130800	552504190	11560	11560	11560	11560	0
383	20231106	130700	552504190	11560	11560	11560	11560	71
384	20231106	130600	551683430	11560	11560	11560	11560	1098
385	20231106	130500	538990550	11560	11560	11560	11560	0
386	20231106	130400	538990550	11560	11560	11560	11560	0
387	20231106	130300	538990550	11560	11560	11560	11560	40
388	20231106	130200	538528150	11590	11590	11590	11590	0
389	20231106	130100	538528150	11590	11590	11590	11590	22
390	20231106	130000	538273170	11590	11590	11590	11590	1
391	20231106	125900	538261580	11590	11590	11590	11590	0
392	20231106	125800	538261580	11590	11590	11590	11590	0
393	20231106	125700	538261580	11590	11590	11590	11590	0
394	20231106	125600	538261580	11590	11590	11590	11590	9
395	20231106	125500	538157270	11590	11590	11590	11590	1
396	20231106	125400	538145680	11590	11590	11590	11590	0
397	20231106	125300	538145680	11590	11590	11590	11590	14
398	20231106	125200	537983420	11590	11590	11590	11590	1
399	20231106	125100	537971830	11550	11550	11550	11550	0
400	20231106	125000	537971830	11550	11560	11560	11550	169
401	20231106	124900	536018660	11560	11560	11560	11560	44
402	20231106	124800	535510020	11590	11590	11590	11590	0
403	20231106	124700	535510020	11590	11590	11590	11590	85
404	20231106	124600	534524870	11590	11590	11590	11590	0
405	20231106	124500	534524870	11590	11560	11590	11560	101
406	20231106	124400	533357280	11560	11560	11560	11560	25
407	20231106	124300	533068280	11570	11570	11570	11570	187
408	20231106	124200	530904690	11570	11570	11570	11570	25
409	20231106	124100	530615440	11570	11570	11570	11570	0
410	20231106	124000	530615440	11570	11570	11570	11570	165
411	20231106	123900	528706390	11580	11580	11580	11580	49
412	20231106	123800	528138970	11580	11580	11580	11580	100
413	20231106	123700	526980970	11570	11570	11570	11570	60
414	20231106	123600	526286770	11570	11570	11570	11570	20
415	20231106	123500	526055370	11590	11590	11590	11590	0
416	20231106	123400	526055370	11590	11590	11590	11590	0
417	20231106	123300	526055370	11590	11590	11590	11590	0
418	20231106	123200	526055370	11590	11590	11590	11590	0
419	20231106	123100	526055370	11590	11560	11590	11560	239
420	20231106	123000	523287900	11570	11550	11570	11550	51
421	20231106	122900	522697850	11550	11550	11550	11550	0
422	20231106	122800	522697850	11550	11560	11560	11550	23
423	20231106	122700	522432100	11550	11550	11550	11550	0
424	20231106	122600	522432100	11550	11550	11550	11550	0
425	20231106	122500	522432100	11550	11550	11550	11550	0
426	20231106	122400	522432100	11550	11550	11550	11550	0
427	20231106	122300	522432100	11550	11550	11550	11550	0
428	20231106	122200	522432100	11550	11550	11560	11550	97
429	20231106	122100	521311250	11560	11560	11560	11560	0
430	20231106	122000	521311250	11560	11560	11560	11560	100
431	20231106	121900	520155250	11560	11550	11560	11550	210
432	20231106	121800	517729740	11520	11520	11520	11520	20
433	20231106	121700	517499340	11520	11520	11520	11520	0
434	20231106	121600	517499340	11520	11520	11520	11520	418
435	20231106	121500	512683980	11550	11550	11550	11550	0
436	20231106	121400	512683980	11550	11550	11550	11550	0
437	20231106	121300	512683980	11550	11550	11550	11550	1
438	20231106	121200	512672430	11560	11560	11560	11560	0
439	20231106	121100	512672430	11560	11530	11560	11520	480
440	20231106	121000	507142390	11530	11560	11560	11530	341
441	20231106	120900	503210630	11530	11530	11530	11530	10
442	20231106	120800	503095330	11530	11530	11530	11530	120
443	20231106	120700	501711730	11560	11530	11560	11530	310
444	20231106	120600	498137130	11530	11530	11530	11530	100
445	20231106	120500	496984130	11570	11570	11570	11570	5
446	20231106	120400	496926280	11540	11570	11570	11540	760
447	20231106	120300	488155580	11570	11570	11570	11570	5
448	20231106	120200	488097730	11530	11530	11530	11530	100
449	20231106	120100	486944730	11570	11550	11570	11550	55
450	20231106	120000	486309380	11550	11530	11550	11530	55
451	20231106	115900	485675130	11570	11570	11570	11570	0
452	20231106	115800	485675130	11570	11570	11570	11570	0
453	20231106	115700	485675130	11570	11570	11570	11570	0
454	20231106	115600	485675130	11570	11570	11570	11570	10
455	20231106	115500	485559430	11530	11530	11530	11530	1
456	20231106	115400	485547900	11570	11570	11570	11570	0
457	20231106	115300	485547900	11570	11570	11570	11570	3
458	20231106	115200	485513190	11570	11570	11570	11570	7
459	20231106	115100	485432200	11570	11540	11570	11540	100
460	20231106	115000	484277680	11530	11530	11530	11530	2
461	20231106	114900	484254620	11530	11540	11540	11530	61
462	20231106	114800	483551280	11540	11540	11540	11540	0
463	20231106	114700	483551280	11540	11540	11540	11540	0
464	20231106	114600	483551280	11540	11540	11540	11540	21
465	20231106	114500	483308940	11540	11560	11560	11540	1517
466	20231106	114400	465784880	11570	11560	11570	11560	137
467	20231106	114300	464201140	11560	11560	11560	11560	114
468	20231106	114200	462883300	11570	11570	11570	11570	0
469	20231106	114100	462883300	11570	11570	11570	11570	0
470	20231106	114000	462883300	11570	11570	11570	11570	0
471	20231106	113900	462883300	11570	11570	11570	11570	7
472	20231106	113800	462802310	11570	11570	11570	11570	16
473	20231106	113700	462617190	11570	11570	11570	11570	0
474	20231106	113600	462617190	11570	11570	11570	11570	0
475	20231106	113500	462617190	11570	11570	11570	11570	0
476	20231106	113400	462617190	11570	11570	11570	11570	1
477	20231106	113300	462605620	11570	11570	11570	11570	25
478	20231106	113200	462316370	11570	11570	11570	11570	0
479	20231106	113100	462316370	11570	11590	11590	11570	51
480	20231106	113000	461726280	11570	11570	11590	11570	134
481	20231106	112900	460174620	11570	11570	11570	11570	0
482	20231106	112800	460174620	11570	11570	11570	11570	25
483	20231106	112700	459885370	11570	11580	11580	11570	40
484	20231106	112600	459422470	11580	11580	11580	11580	10
485	20231106	112500	459306670	11580	11570	11580	11570	108
486	20231106	112400	458056800	11570	11570	11580	11570	42
487	20231106	112300	457570770	11570	11570	11570	11570	8
488	20231106	112200	457478210	11570	11580	11580	11570	90
489	20231106	112100	456436680	11580	11580	11580	11580	32
490	20231106	112000	456066120	11610	11610	11610	11610	0
491	20231106	111900	456066120	11610	11610	11610	11610	0
492	20231106	111800	456066120	11610	11610	11610	11610	0
493	20231106	111700	456066120	11610	11600	11610	11600	88
494	20231106	111600	455045310	11570	11570	11570	11570	0
495	20231106	111500	455045310	11570	11570	11570	11570	0
496	20231106	111400	455045310	11570	11570	11570	11570	35
497	20231106	111300	454640360	11600	11600	11600	11600	0
498	20231106	111200	454640360	11600	11600	11600	11600	0
499	20231106	111100	454640360	11600	11600	11600	11600	0
500	20231106	111000	454640360	11600	11580	11600	11580	22
501	20231106	110900	454385400	11600	11600	11620	11600	216
502	20231106	110800	451879740	11620	11620	11620	11620	0
503	20231106	110700	451879740	11620	11620	11620	11620	0
504	20231106	110600	451879740	11620	11620	11620	11620	0
505	20231106	110500	451879740	11620	11620	11620	11620	3
506	20231106	110400	451844880	11620	11620	11620	11620	0
507	20231106	110300	451844880	11620	11610	11620	11610	5
508	20231106	110200	451786790	11620	11610	11620	11610	87
509	20231106	110100	450776350	11580	11580	11580	11580	0
510	20231106	110000	450776350	11580	11580	11580	11580	0
511	20231106	105900	450776350	11580	11580	11580	11580	0
512	20231106	105800	450776350	11580	11620	11620	11580	2010
513	20231106	105700	427493190	11580	11580	11580	11580	0
514	20231106	105600	427493190	11580	11580	11580	11580	0
515	20231106	105500	427493190	11580	11580	11580	11580	0
516	20231106	105400	427493190	11580	11580	11580	11580	70
517	20231106	105300	426682590	11570	11570	11570	11570	20
518	20231106	105200	426451190	11570	11570	11570	11570	0
519	20231106	105100	426451190	11570	11560	11570	11560	23
520	20231106	105000	426185160	11560	11560	11560	11560	0
521	20231106	104900	426185160	11560	11570	11570	11560	60
522	20231106	104800	425491460	11570	11570	11570	11570	55
523	20231106	104700	424855110	11560	11560	11560	11560	0
524	20231106	104600	424855110	11560	11560	11560	11560	0
525	20231106	104500	424855110	11560	11560	11560	11560	0
526	20231106	104400	424855110	11560	11560	11560	11560	0
527	20231106	104300	424855110	11560	11570	11570	11560	112
528	20231106	104200	423560200	11620	11620	11620	11620	0
529	20231106	104100	423560200	11620	11620	11620	11620	0
530	20231106	104000	423560200	11620	11620	11620	11620	0
531	20231106	103900	423560200	11620	11620	11620	11620	0
532	20231106	103800	423560200	11620	11620	11620	11620	0
533	20231106	103700	423560200	11620	11550	11620	11550	168
534	20231106	103600	421617140	11550	11550	11550	11550	0
535	20231106	103500	421617140	11550	11600	11600	11550	38
536	20231106	103400	421177740	11600	11600	11600	11600	153
537	20231106	103300	419402940	11600	11560	11600	11550	366
538	20231106	103200	415163540	11530	11540	11540	11530	618
539	20231106	103100	408037180	11560	11560	11560	11560	0
540	20231106	103000	408037180	11560	11560	11560	11560	0
541	20231106	102900	408037180	11560	11540	11560	11540	80
542	20231106	102800	407113860	11550	11550	11550	11550	11
543	20231106	102700	406986810	11540	11540	11540	11540	0
544	20231106	102600	406986810	11540	11560	11560	11540	134
545	20231106	102500	405438170	11560	11560	11560	11560	252
546	20231106	102400	402525050	11540	11540	11540	11540	0
547	20231106	102300	402525050	11540	11540	11540	11540	3
548	20231106	102200	402490430	11540	11540	11540	11540	25
549	20231106	102100	402201930	11530	11530	11530	11530	0
550	20231106	102000	402201930	11530	11530	11530	11530	2
551	20231106	101900	402178870	11520	11520	11520	11520	0
552	20231106	101800	402178870	11520	11520	11520	11520	0
553	20231106	101700	402178870	11520	11590	11590	11520	196
554	20231106	101600	399919220	11630	11630	11630	11630	0
555	20231106	101500	399919220	11630	11620	11630	11550	996
556	20231106	101400	388372860	11640	11640	11640	11640	0
557	20231106	101300	388372860	11640	11640	11640	11640	0
558	20231106	101200	388372860	11640	11600	11640	11600	110
559	20231106	101100	387094360	11570	11570	11570	11570	479
560	20231106	101000	381552330	11570	11570	11570	11570	4
561	20231106	100900	381506050	11570	11590	11590	11570	82
562	20231106	100800	380556720	11570	11570	11570	11570	0
563	20231106	100700	380556720	11570	11570	11570	11570	27
564	20231106	100600	380244330	11670	11640	11670	11640	30
565	20231106	100500	379894620	11640	11600	11640	11600	100
566	20231106	100400	378731960	11610	11560	11610	11550	77
567	20231106	100300	377841990	11600	11600	11600	11600	144
568	20231106	100200	376171590	11610	11600	11610	11600	639
569	20231106	100100	368758410	11610	11610	11610	11610	93
570	20231106	100000	367678680	11610	11670	11670	11610	317
571	20231106	095900	363993080	11670	11670	11670	11670	253
572	20231106	095800	361040570	11680	11680	11680	11680	0
573	20231106	095700	361040570	11680	11680	11680	11620	25
574	20231106	095600	360749170	11620	11620	11690	11620	198
575	20231106	095500	358445290	11620	11680	11690	11620	55
576	20231106	095400	357805570	11620	11680	11690	11620	176
577	20231106	095300	355750660	11610	11610	11680	11610	960
578	20231106	095200	344598560	11610	11680	11680	11610	270
579	20231106	095100	341458130	11680	11670	11680	11670	85
580	20231106	095000	340466170	11680	11670	11680	11670	21
581	20231106	094900	340220900	11680	11680	11680	11680	99
582	20231106	094800	339064580	11690	11590	11690	11590	2273
583	20231106	094700	312638460	11590	11570	11590	11570	380
584	20231106	094600	308236400	11550	11550	11550	11550	0
585	20231106	094500	308236400	11550	11570	11570	11550	230
586	20231106	094400	305575940	11530	11530	11530	11530	4
587	20231106	094300	305529820	11530	11580	11580	11530	89
588	20231106	094200	304500000	11530	11580	11580	11530	90
589	20231106	094100	303461300	11580	11580	11580	11580	11
590	20231106	094000	303333920	11580	11580	11590	11530	527
591	20231106	093900	297227990	11580	11580	11580	11580	12
592	20231106	093800	297089030	11580	11580	11580	11580	29
593	20231106	093700	296753210	11510	11580	11590	11510	186
594	20231106	093600	294599730	11580	11570	11580	11570	36
595	20231106	093500	294183180	11570	11520	11570	11520	156
596	20231106	093400	292384560	11570	11580	11580	11570	19
597	20231106	093300	292164590	11580	11520	11580	11520	12
598	20231106	093200	292025920	11520	11590	11590	11520	96
599	20231106	093100	290914470	11590	11590	11590	11590	85
600	20231106	093000	289929320	11580	11490	11580	11490	158
601	20231106	092900	288100530	11480	11510	11510	11480	13378
602	20231106	092800	134252910	11500	11610	11610	11500	997
603	20231106	092700	122734130	11610	11580	11610	11580	1663
604	20231106	092600	103454820	11570	11570	11580	11560	198
605	20231106	092500	101163190	11570	11560	11570	11560	1482
606	20231106	092400	84017750	11560	11560	11570	11560	258
607	20231106	092300	81034270	11560	11560	11560	11560	42
608	20231106	092200	80548750	11560	11550	11560	11550	210
609	20231106	092100	78122030	11540	11530	11540	11530	220
610	20231106	092000	75583440	11530	11520	11530	11520	266
611	20231106	091900	72516860	11520	11490	11520	11490	1604
612	20231106	091800	54077600	11520	11510	11520	11510	10
613	20231106	091700	53962420	11520	11510	11520	11480	113
614	20231106	091600	52660730	11520	11520	11520	11520	55
615	20231106	091500	52027130	11520	11520	11520	11520	10
616	20231106	091400	51911930	11530	11530	11530	11530	29
617	20231106	091300	51577560	11530	11530	11530	11530	2
618	20231106	091200	51554500	11540	11510	11540	11500	857
619	20231106	091100	41681910	11520	11520	11520	11520	0
620	20231106	091000	41681910	11520	11510	11520	11510	143
621	20231106	090900	40034590	11510	11510	11510	11510	2
622	20231106	090800	40011570	11540	11540	11540	11540	0
623	20231106	090700	40011570	11540	11540	11540	11540	0
624	20231106	090600	40011570	11540	11540	11540	11540	7
625	20231106	090500	39930790	11540	11440	11540	11440	157
626	20231106	090400	38124670	11430	11430	11430	11430	50
627	20231106	090300	37553170	11600	11590	11610	11590	77
628	20231106	090200	36660350	11420	11610	11620	11420	228
629	20231106	090100	34034600	11610	11410	11610	11410	891
630	20231106	090000	23841850	11410	11600	11630	11390	1096