KissMeData/048910/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192700	289316240	11620	11620	11620	11620	694
3	20231107	192600	289316240	11620	11620	11620	11620	0
4	20231107	192500	289316240	11620	11620	11620	11620	0
5	20231107	192400	289316240	11620	11620	11620	11620	0
6	20231107	192300	289316240	11620	11620	11620	11620	0
7	20231107	192200	289316240	11620	11620	11620	11620	0
8	20231107	192100	289316240	11620	11620	11620	11620	0
9	20231107	192000	289316240	11620	11620	11620	11620	0
10	20231107	191900	289316240	11620	11620	11620	11620	0
11	20231107	191800	289316240	11620	11620	11620	11620	0
12	20231107	191700	289316240	11620	11620	11620	11620	0
13	20231107	191600	289316240	11620	11620	11620	11620	0
14	20231107	191500	289316240	11620	11620	11620	11620	0
15	20231107	191400	289316240	11620	11620	11620	11620	0
16	20231107	191300	289316240	11620	11620	11620	11620	0
17	20231107	191200	289316240	11620	11620	11620	11620	0
18	20231107	191100	289316240	11620	11620	11620	11620	0
19	20231107	191000	289316240	11620	11620	11620	11620	0
20	20231107	190900	289316240	11620	11620	11620	11620	0
21	20231107	190800	289316240	11620	11620	11620	11620	0
22	20231107	190700	289316240	11620	11620	11620	11620	0
23	20231107	190600	289316240	11620	11620	11620	11620	0
24	20231107	190500	289316240	11620	11620	11620	11620	0
25	20231107	190400	289316240	11620	11620	11620	11620	0
26	20231107	190300	289316240	11620	11620	11620	11620	0
27	20231107	190200	289316240	11620	11620	11620	11620	0
28	20231107	190100	289316240	11620	11620	11620	11620	0
29	20231107	190000	289316240	11620	11620	11620	11620	0
30	20231107	185900	289316240	11620	11620	11620	11620	0
31	20231107	185800	289316240	11620	11620	11620	11620	0
32	20231107	185700	289316240	11620	11620	11620	11620	694
33	20231107	185600	289316240	11620	11620	11620	11620	0
34	20231107	185500	289316240	11620	11620	11620	11620	0
35	20231107	185400	289316240	11620	11620	11620	11620	0
36	20231107	185300	289316240	11620	11620	11620	11620	0
37	20231107	185200	289316240	11620	11620	11620	11620	0
38	20231107	185100	289316240	11620	11620	11620	11620	0
39	20231107	185000	289316240	11620	11620	11620	11620	0
40	20231107	184900	289316240	11620	11620	11620	11620	0
41	20231107	184800	289316240	11620	11620	11620	11620	0
42	20231107	184700	289316240	11620	11620	11620	11620	0
43	20231107	184600	289316240	11620	11620	11620	11620	0
44	20231107	184500	289316240	11620	11620	11620	11620	0
45	20231107	184400	289316240	11620	11620	11620	11620	0
46	20231107	184300	289316240	11620	11620	11620	11620	0
47	20231107	184200	289316240	11620	11620	11620	11620	0
48	20231107	184100	289316240	11620	11620	11620	11620	0
49	20231107	184000	289316240	11620	11620	11620	11620	0
50	20231107	183900	289316240	11620	11620	11620	11620	0
51	20231107	183800	289316240	11620	11620	11620	11620	0
52	20231107	183700	289316240	11620	11620	11620	11620	0
53	20231107	183600	289316240	11620	11620	11620	11620	0
54	20231107	183500	289316240	11620	11620	11620	11620	0
55	20231107	183400	289316240	11620	11620	11620	11620	0
56	20231107	183300	289316240	11620	11620	11620	11620	0
57	20231107	183200	289316240	11620	11620	11620	11620	0
58	20231107	183100	289316240	11620	11620	11620	11620	0
59	20231107	183000	289316240	11620	11620	11620	11620	0
60	20231107	182900	289316240	11620	11620	11620	11620	0
61	20231107	182800	289316240	11620	11620	11620	11620	0
62	20231107	182700	289316240	11620	11620	11620	11620	694
63	20231107	182600	289316240	11620	11620	11620	11620	0
64	20231107	182500	289316240	11620	11620	11620	11620	0
65	20231107	182400	289316240	11620	11620	11620	11620	0
66	20231107	182300	289316240	11620	11620	11620	11620	0
67	20231107	182200	289316240	11620	11620	11620	11620	0
68	20231107	182100	289316240	11620	11620	11620	11620	0
69	20231107	182000	289316240	11620	11620	11620	11620	0
70	20231107	181900	289316240	11620	11620	11620	11620	0
71	20231107	181800	289316240	11620	11620	11620	11620	0
72	20231107	181700	289316240	11620	11620	11620	11620	0
73	20231107	181600	289316240	11620	11620	11620	11620	0
74	20231107	181500	289316240	11620	11620	11620	11620	0
75	20231107	181400	289316240	11620	11620	11620	11620	0
76	20231107	181300	289316240	11620	11620	11620	11620	0
77	20231107	181200	289316240	11620	11620	11620	11620	0
78	20231107	181100	289316240	11620	11620	11620	11620	0
79	20231107	181000	289316240	11620	11620	11620	11620	0
80	20231107	180900	289316240	11620	11620	11620	11620	0
81	20231107	180800	289316240	11620	11620	11620	11620	0
82	20231107	180700	289316240	11620	11620	11620	11620	0
83	20231107	180600	289316240	11620	11620	11620	11620	0
84	20231107	180500	289316240	11620	11620	11620	11620	0
85	20231107	180400	289316240	11620	11620	11620	11620	0
86	20231107	180300	289316240	11620	11620	11620	11620	0
87	20231107	180200	289316240	11620	11620	11620	11620	0
88	20231107	180100	289316240	11620	11620	11620	11620	0
89	20231107	180000	289316240	11620	11620	11620	11620	0
90	20231107	175900	289316240	11620	11620	11620	11620	0
91	20231107	175800	289316240	11620	11620	11620	11620	0
92	20231107	175700	289316240	11620	11620	11620	11620	694
93	20231107	175600	289316240	11620	11620	11620	11620	0
94	20231107	175500	289316240	11620	11620	11620	11620	0
95	20231107	175400	289316240	11620	11620	11620	11620	0
96	20231107	175300	289316240	11620	11620	11620	11620	0
97	20231107	175200	289316240	11620	11620	11620	11620	0
98	20231107	175100	289316240	11620	11620	11620	11620	0
99	20231107	175000	289316240	11620	11620	11620	11620	0
100	20231107	174900	289316240	11620	11620	11620	11620	0
101	20231107	174800	289316240	11620	11620	11620	11620	0
102	20231107	174700	289316240	11620	11620	11620	11620	0
103	20231107	174600	289316240	11620	11620	11620	11620	0
104	20231107	174500	289316240	11620	11620	11620	11620	0
105	20231107	174400	289316240	11620	11620	11620	11620	0
106	20231107	174300	289316240	11620	11620	11620	11620	0
107	20231107	174200	289316240	11620	11620	11620	11620	0
108	20231107	174100	289316240	11620	11620	11620	11620	0
109	20231107	174000	289316240	11620	11620	11620	11620	0
110	20231107	173900	289316240	11620	11620	11620	11620	0
111	20231107	173800	289316240	11620	11620	11620	11620	0
112	20231107	173700	289316240	11620	11620	11620	11620	0
113	20231107	173600	289316240	11620	11620	11620	11620	0
114	20231107	173500	289316240	11620	11620	11620	11620	0
115	20231107	173400	289316240	11620	11620	11620	11620	0
116	20231107	173300	289316240	11620	11620	11620	11620	0
117	20231107	173200	289316240	11620	11620	11620	11620	0
118	20231107	173100	289316240	11620	11620	11620	11620	0
119	20231107	173000	289316240	11620	11620	11620	11620	0
120	20231107	172900	289316240	11620	11620	11620	11620	0
121	20231107	172800	289316240	11620	11620	11620	11620	0
122	20231107	172700	289316240	11620	11620	11620	11620	694
123	20231107	172600	289316240	11620	11620	11620	11620	0
124	20231107	172500	289316240	11620	11620	11620	11620	0
125	20231107	172400	289316240	11620	11620	11620	11620	0
126	20231107	172300	289316240	11620	11620	11620	11620	0
127	20231107	172200	289316240	11620	11620	11620	11620	0
128	20231107	172100	289316240	11620	11620	11620	11620	0
129	20231107	172000	289316240	11620	11620	11620	11620	0
130	20231107	171900	289316240	11620	11620	11620	11620	0
131	20231107	171800	289316240	11620	11620	11620	11620	0
132	20231107	171700	289316240	11620	11620	11620	11620	0
133	20231107	171600	289316240	11620	11620	11620	11620	0
134	20231107	171500	289316240	11620	11620	11620	11620	0
135	20231107	171400	289316240	11620	11620	11620	11620	0
136	20231107	171300	289316240	11620	11620	11620	11620	0
137	20231107	171200	289316240	11620	11620	11620	11620	0
138	20231107	171100	289316240	11620	11620	11620	11620	0
139	20231107	171000	289316240	11620	11620	11620	11620	0
140	20231107	170900	289316240	11620	11620	11620	11620	0
141	20231107	170800	289316240	11620	11620	11620	11620	0
142	20231107	170700	289316240	11620	11620	11620	11620	0
143	20231107	170600	289316240	11620	11620	11620	11620	0
144	20231107	170500	289316240	11620	11620	11620	11620	0
145	20231107	170400	289316240	11620	11620	11620	11620	0
146	20231107	170300	289316240	11620	11620	11620	11620	0
147	20231107	170200	289316240	11620	11620	11620	11620	0
148	20231107	170100	289316240	11620	11620	11620	11620	0
149	20231107	170000	289316240	11620	11620	11620	11620	0
150	20231107	165900	289316240	11620	11620	11620	11620	0
151	20231107	165800	289316240	11620	11620	11620	11620	0
152	20231107	165700	289316240	11620	11620	11620	11620	694
153	20231107	165600	289316240	11620	11620	11620	11620	0
154	20231107	165500	289316240	11620	11620	11620	11620	0
155	20231107	165400	289316240	11620	11620	11620	11620	0
156	20231107	165300	289316240	11620	11620	11620	11620	0
157	20231107	165200	289316240	11620	11620	11620	11620	0
158	20231107	165100	289316240	11620	11620	11620	11620	0
159	20231107	165000	289316240	11620	11620	11620	11620	0
160	20231107	164900	289316240	11620	11620	11620	11620	0
161	20231107	164800	289316240	11620	11620	11620	11620	0
162	20231107	164700	289316240	11620	11620	11620	11620	0
163	20231107	164600	289316240	11620	11620	11620	11620	0
164	20231107	164500	289316240	11620	11620	11620	11620	0
165	20231107	164400	289316240	11620	11620	11620	11620	0
166	20231107	164300	289316240	11620	11620	11620	11620	0
167	20231107	164200	289316240	11620	11620	11620	11620	0
168	20231107	164100	289316240	11620	11620	11620	11620	0
169	20231107	164000	289316240	11620	11620	11620	11620	0
170	20231107	163900	289316240	11620	11620	11620	11620	0
171	20231107	163800	289316240	11620	11620	11620	11620	0
172	20231107	163700	289316240	11620	11620	11620	11620	0
173	20231107	163600	289316240	11620	11620	11620	11620	0
174	20231107	163500	289316240	11620	11620	11620	11620	0
175	20231107	163400	289316240	11620	11620	11620	11620	0
176	20231107	163300	289316240	11620	11620	11620	11620	0
177	20231107	163200	289316240	11620	11620	11620	11620	0
178	20231107	163100	289316240	11620	11620	11620	11620	0
179	20231107	163000	289316240	11620	11620	11620	11620	0
180	20231107	162900	289316240	11620	11620	11620	11620	0
181	20231107	162800	289316240	11620	11620	11620	11620	0
182	20231107	162700	289316240	11620	11620	11620	11620	694
183	20231107	162600	289316240	11620	11620	11620	11620	0
184	20231107	162500	289316240	11620	11620	11620	11620	0
185	20231107	162400	289316240	11620	11620	11620	11620	0
186	20231107	162300	289316240	11620	11620	11620	11620	0
187	20231107	162200	289316240	11620	11620	11620	11620	0
188	20231107	162100	289316240	11620	11620	11620	11620	0
189	20231107	162000	289316240	11620	11620	11620	11620	0
190	20231107	161900	289316240	11620	11620	11620	11620	0
191	20231107	161800	289316240	11620	11620	11620	11620	0
192	20231107	161700	289316240	11620	11620	11620	11620	0
193	20231107	161600	289316240	11620	11620	11620	11620	0
194	20231107	161500	289316240	11620	11620	11620	11620	0
195	20231107	161400	289316240	11620	11620	11620	11620	0
196	20231107	161300	289316240	11620	11620	11620	11620	0
197	20231107	161200	289316240	11620	11620	11620	11620	0
198	20231107	161100	289316240	11620	11620	11620	11620	0
199	20231107	161000	289316240	11620	11620	11620	11620	0
200	20231107	160900	289316240	11620	11620	11620	11620	0
201	20231107	160800	289316240	11620	11620	11620	11620	0
202	20231107	160700	289316240	11620	11620	11620	11620	0
203	20231107	160600	289316240	11620	11620	11620	11620	0
204	20231107	160500	289316240	11620	11620	11620	11620	0
205	20231107	160400	289316240	11620	11620	11620	11620	0
206	20231107	160300	289316240	11620	11620	11620	11620	0
207	20231107	160200	289316240	11620	11620	11620	11620	0
208	20231107	160100	289316240	11620	11620	11620	11620	0
209	20231107	160000	289316240	11620	11620	11620	11620	0
210	20231107	155900	289316240	11620	11620	11620	11620	0
211	20231107	155800	289316240	11620	11620	11620	11620	0
212	20231107	155700	289316240	11620	11620	11620	11620	694
213	20231107	155600	289316240	11620	11620	11620	11620	0
214	20231107	155500	289316240	11620	11620	11620	11620	0
215	20231107	155400	289316240	11620	11620	11620	11620	0
216	20231107	155300	289316240	11620	11620	11620	11620	0
217	20231107	155200	289316240	11620	11620	11620	11620	0
218	20231107	155100	289316240	11620	11620	11620	11620	0
219	20231107	155000	289316240	11620	11620	11620	11620	0
220	20231107	154900	289316240	11620	11620	11620	11620	0
221	20231107	154800	289316240	11620	11620	11620	11620	0
222	20231107	154700	289316240	11620	11620	11620	11620	0
223	20231107	154600	289316240	11620	11620	11620	11620	0
224	20231107	154500	289316240	11620	11620	11620	11620	0
225	20231107	154400	289316240	11620	11620	11620	11620	0
226	20231107	154300	289316240	11620	11620	11620	11620	0
227	20231107	154200	289316240	11620	11620	11620	11620	0
228	20231107	154100	289316240	11620	11620	11620	11620	0
229	20231107	154000	289316240	11620	11620	11620	11620	0
230	20231107	153900	289316240	11620	11620	11620	11620	0
231	20231107	153800	289316240	11620	11620	11620	11620	0
232	20231107	153700	289316240	11620	11620	11620	11620	0
233	20231107	153600	289316240	11620	11620	11620	11620	0
234	20231107	153500	289316240	11620	11620	11620	11620	0
235	20231107	153400	289316240	11620	11620	11620	11620	0
236	20231107	153300	289316240	11620	11620	11620	11620	0
237	20231107	153200	289316240	11620	11620	11620	11620	0
238	20231107	153100	289316240	11620	11620	11620	11620	0
239	20231107	153000	289316240	11620	11620	11620	11620	694
240	20231107	152900	281251960	11590	11590	11590	11590	0
241	20231107	152800	281251960	11590	11590	11590	11590	0
242	20231107	152700	281251960	11590	11590	11590	11590	0
243	20231107	152600	281251960	11590	11590	11590	11590	0
244	20231107	152500	281251960	11590	11590	11590	11590	0
245	20231107	152400	281251960	11590	11590	11590	11590	0
246	20231107	152300	281251960	11590	11590	11590	11590	0
247	20231107	152200	281251960	11590	11590	11590	11590	0
248	20231107	152100	281251960	11590	11590	11590	11590	0
249	20231107	152000	281251960	11590	11590	11590	11590	0
250	20231107	151900	281251960	11590	11590	11590	11590	35
251	20231107	151800	280846310	11590	11590	11590	11590	20
252	20231107	151700	280614510	11600	11590	11600	11590	30
253	20231107	151600	280266800	11600	11600	11600	11600	67
254	20231107	151500	279489600	11600	11600	11600	11600	66
255	20231107	151400	278724000	11610	11610	11610	11610	85
256	20231107	151300	277737150	11610	11600	11610	11600	24
257	20231107	151200	277458540	11610	11610	11610	11610	0
258	20231107	151100	277458540	11610	11610	11610	11610	6
259	20231107	151000	277388880	11610	11610	11610	11610	0
260	20231107	150900	277388880	11610	11610	11610	11610	0
261	20231107	150800	277388880	11610	11610	11610	11610	0
262	20231107	150700	277388880	11610	11610	11610	11610	0
263	20231107	150600	277388880	11610	11610	11610	11610	0
264	20231107	150500	277388880	11610	11610	11610	11610	0
265	20231107	150400	277388880	11610	11610	11610	11610	6
266	20231107	150300	277319220	11610	11610	11610	11610	0
267	20231107	150200	277319220	11610	11610	11610	11610	0
268	20231107	150100	277319220	11610	11610	11610	11610	25
269	20231107	150000	277028970	11610	11610	11610	11610	0
270	20231107	145900	277028970	11610	11610	11610	11610	0
271	20231107	145800	277028970	11610	11620	11620	11610	29
272	20231107	145700	276692130	11620	11620	11620	11620	11
273	20231107	145600	276564310	11620	11620	11620	11620	34
274	20231107	145500	276169230	11610	11610	11610	11610	0
275	20231107	145400	276169230	11610	11610	11610	11610	0
276	20231107	145300	276169230	11610	11610	11610	11610	3
277	20231107	145200	276134400	11620	11620	11620	11620	0
278	20231107	145100	276134400	11620	11620	11620	11620	0
279	20231107	145000	276134400	11620	11620	11620	11620	0
280	20231107	144900	276134400	11620	11620	11620	11620	10
281	20231107	144800	276018200	11620	11620	11620	11620	0
282	20231107	144700	276018200	11620	11620	11620	11620	36
283	20231107	144600	275599880	11580	11580	11580	11580	0
284	20231107	144500	275599880	11580	11580	11580	11580	0
285	20231107	144400	275599880	11580	11580	11580	11580	0
286	20231107	144300	275599880	11580	11580	11580	11580	0
287	20231107	144200	275599880	11580	11580	11580	11580	0
288	20231107	144100	275599880	11580	11580	11580	11580	0
289	20231107	144000	275599880	11580	11580	11580	11580	0
290	20231107	143900	275599880	11580	11600	11600	11580	24
291	20231107	143800	275321900	11600	11590	11600	11590	367
292	20231107	143700	271064780	11600	11600	11600	11600	2
293	20231107	143600	271041580	11580	11580	11580	11580	0
294	20231107	143500	271041580	11580	11580	11580	11580	2
295	20231107	143400	271018420	11580	11580	11580	11580	0
296	20231107	143300	271018420	11580	11580	11580	11580	2
297	20231107	143200	270995260	11570	11590	11590	11570	13
298	20231107	143100	270844800	11570	11570	11570	11570	0
299	20231107	143000	270844800	11570	11570	11570	11570	16
300	20231107	142900	270659680	11570	11570	11570	11570	7
301	20231107	142800	270578690	11570	11570	11570	11570	22
302	20231107	142700	270324150	11570	11570	11570	11570	2
303	20231107	142600	270301010	11570	11590	11590	11570	51
304	20231107	142500	269710670	11590	11590	11590	11590	2
305	20231107	142400	269687490	11590	11590	11590	11590	2
306	20231107	142300	269664310	11580	11590	11590	11580	5
307	20231107	142200	269606390	11590	11590	11590	11590	101
308	20231107	142100	268435800	11600	11600	11600	11600	2
309	20231107	142000	268412600	11600	11600	11600	11600	9
310	20231107	141900	268308200	11600	11600	11600	11600	2
311	20231107	141800	268285000	11600	11600	11600	11600	1
312	20231107	141700	268273400	11600	11590	11600	11590	38
313	20231107	141600	267832860	11590	11590	11590	11590	186
314	20231107	141500	265677120	11590	11590	11590	11590	0
315	20231107	141400	265677120	11590	11590	11590	11590	2
316	20231107	141300	265653940	11590	11590	11590	11590	2
317	20231107	141200	265630760	11590	11590	11590	11590	2
318	20231107	141100	265607580	11580	11590	11590	11580	3
319	20231107	141000	265572830	11580	11580	11580	11580	2
320	20231107	140900	265549670	11580	11580	11580	11580	9
321	20231107	140800	265445450	11580	11580	11580	11580	0
322	20231107	140700	265445450	11580	11580	11590	11580	13
323	20231107	140600	265294890	11590	11590	11590	11590	2
324	20231107	140500	265271710	11590	11590	11590	11590	1
325	20231107	140400	265260120	11590	11590	11590	11590	2
326	20231107	140300	265236940	11590	11590	11590	11580	70
327	20231107	140200	264425820	11590	11590	11590	11590	2
328	20231107	140100	264402640	11590	11590	11590	11590	0
329	20231107	140000	264402640	11590	11590	11590	11590	2
330	20231107	135900	264379460	11590	11590	11590	11590	2
331	20231107	135800	264356280	11590	11600	11600	11590	7
332	20231107	135700	264275100	11600	11600	11600	11600	2
333	20231107	135600	264251900	11600	11590	11600	11590	3
334	20231107	135500	264217120	11600	11600	11600	11600	0
335	20231107	135400	264217120	11600	11590	11600	11590	12
336	20231107	135300	264077950	11540	11540	11540	11540	0
337	20231107	135200	264077950	11540	11540	11540	11540	0
338	20231107	135100	264077950	11540	11570	11570	11540	100
339	20231107	135000	262923440	11580	11580	11580	11580	2
340	20231107	134900	262900280	11580	11580	11580	11580	2
341	20231107	134800	262877120	11580	11580	11580	11580	5
342	20231107	134700	262819220	11590	11590	11590	11590	120
343	20231107	134600	261428420	11590	11560	11590	11560	4
344	20231107	134500	261382090	11570	11580	11580	11570	8
345	20231107	134400	261289470	11590	11590	11590	11590	3
346	20231107	134300	261254700	11590	11590	11590	11590	2
347	20231107	134200	261231520	11590	11590	11590	11590	2
348	20231107	134100	261208340	11590	11590	11590	11590	0
349	20231107	134000	261208340	11590	11590	11590	11590	2
350	20231107	133900	261185160	11590	11590	11590	11590	1
351	20231107	133800	261173570	11590	11590	11590	11590	2
352	20231107	133700	261150390	11590	11590	11590	11590	3
353	20231107	133600	261115620	11590	11590	11590	11590	2
354	20231107	133500	261092440	11590	11590	11590	11590	2
355	20231107	133400	261069260	11590	11590	11590	11590	0
356	20231107	133300	261069260	11590	11590	11590	11590	2
357	20231107	133200	261046080	11590	11590	11590	11590	2
358	20231107	133100	261022900	11590	11590	11590	11590	2
359	20231107	133000	260999720	11590	11590	11590	11590	2
360	20231107	132900	260976540	11590	11590	11590	11590	2
361	20231107	132800	260953360	11590	11590	11590	11590	3
362	20231107	132700	260918590	11580	11580	11590	11580	11
363	20231107	132600	260791200	11590	11590	11590	11590	3
364	20231107	132500	260756430	11590	11590	11590	11590	5
365	20231107	132400	260698480	11580	11580	11580	11580	2
366	20231107	132300	260675320	11590	11590	11590	11590	0
367	20231107	132200	260675320	11590	11590	11590	11590	0
368	20231107	132100	260675320	11590	11590	11590	11590	2
369	20231107	132000	260652140	11590	11590	11590	11590	172
370	20231107	131900	258658660	11550	11550	11550	11550	0
371	20231107	131800	258658660	11550	11550	11550	11550	10
372	20231107	131700	258543160	11590	11580	11590	11580	20
373	20231107	131600	258311530	11580	11580	11580	11580	0
374	20231107	131500	258311530	11580	11580	11580	11580	0
375	20231107	131400	258311530	11580	11580	11580	11580	0
376	20231107	131300	258311530	11580	11580	11580	11580	5
377	20231107	131200	258253630	11570	11570	11570	11570	0
378	20231107	131100	258253630	11570	11570	11570	11570	0
379	20231107	131000	258253630	11570	11570	11570	11570	0
380	20231107	130900	258253630	11570	11570	11570	11570	8
381	20231107	130800	258161070	11580	11580	11580	11580	0
382	20231107	130700	258161070	11580	11580	11580	11580	0
383	20231107	130600	258161070	11580	11580	11580	11580	1
384	20231107	130500	258149490	11580	11580	11580	11580	0
385	20231107	130400	258149490	11580	11580	11580	11580	33
386	20231107	130300	257767350	11580	11580	11580	11580	0
387	20231107	130200	257767350	11580	11580	11580	11580	0
388	20231107	130100	257767350	11580	11580	11580	11580	3
389	20231107	130000	257732610	11590	11590	11590	11590	0
390	20231107	125900	257732610	11590	11590	11590	11590	0
391	20231107	125800	257732610	11590	11590	11590	11590	1
392	20231107	125700	257721020	11540	11540	11540	11540	0
393	20231107	125600	257721020	11540	11540	11540	11540	0
394	20231107	125500	257721020	11540	11540	11540	11540	0
395	20231107	125400	257721020	11540	11540	11540	11540	0
396	20231107	125300	257721020	11540	11540	11540	11540	0
397	20231107	125200	257721020	11540	11570	11570	11540	203
398	20231107	125100	255378310	11580	11580	11580	11580	0
399	20231107	125000	255378310	11580	11580	11580	11580	1
400	20231107	124900	255366730	11580	11570	11580	11570	39
401	20231107	124800	254915160	11580	11580	11580	11580	0
402	20231107	124700	254915160	11580	11580	11580	11580	0
403	20231107	124600	254915160	11580	11580	11580	11580	0
404	20231107	124500	254915160	11580	11580	11580	11580	0
405	20231107	124400	254915160	11580	11580	11580	11580	5
406	20231107	124300	254857260	11580	11580	11580	11580	1
407	20231107	124200	254845680	11580	11580	11580	11580	0
408	20231107	124100	254845680	11580	11580	11580	11580	0
409	20231107	124000	254845680	11580	11580	11580	11580	0
410	20231107	123900	254845680	11580	11580	11580	11580	0
411	20231107	123800	254845680	11580	11580	11580	11580	100
412	20231107	123700	253687680	11560	11560	11560	11560	5
413	20231107	123600	253629880	11570	11570	11570	11570	44
414	20231107	123500	253120800	11580	11580	11580	11580	1
415	20231107	123400	253109220	11570	11570	11570	11570	282
416	20231107	123300	249846480	11570	11570	11570	11570	0
417	20231107	123200	249846480	11570	11570	11570	11570	22
418	20231107	123100	249591940	11570	11570	11570	11570	108
419	20231107	123000	248342380	11570	11570	11570	11570	0
420	20231107	122900	248342380	11570	11570	11570	11570	120
421	20231107	122800	246953980	11570	11570	11570	11570	0
422	20231107	122700	246953980	11570	11570	11570	11570	1
423	20231107	122600	246942410	11570	11570	11570	11570	0
424	20231107	122500	246942410	11570	11570	11570	11570	10
425	20231107	122400	246826710	11530	11530	11530	11530	48
426	20231107	122300	246273270	11520	11530	11530	11520	386
427	20231107	122200	241826030	11580	11580	11580	11580	0
428	20231107	122100	241826030	11580	11580	11580	11580	0
429	20231107	122000	241826030	11580	11580	11580	11580	9
430	20231107	121900	241721810	11580	11580	11580	11580	1
431	20231107	121800	241710230	11580	11580	11580	11580	18
432	20231107	121700	241501790	11580	11580	11580	11580	30
433	20231107	121600	241154390	11580	11540	11580	11540	12
434	20231107	121500	241015470	11580	11580	11580	11580	0
435	20231107	121400	241015470	11580	11580	11580	11580	0
436	20231107	121300	241015470	11580	11580	11580	11580	0
437	20231107	121200	241015470	11580	11580	11580	11580	1
438	20231107	121100	241003890	11580	11580	11580	11580	0
439	20231107	121000	241003890	11580	11580	11580	11580	0
440	20231107	120900	241003890	11580	11520	11580	11520	187
441	20231107	120800	238849050	11520	11520	11530	11520	439
442	20231107	120700	233789350	11530	11530	11530	11530	331
443	20231107	120600	229972920	11580	11580	11580	11580	10
444	20231107	120500	229857120	11540	11540	11540	11540	117
445	20231107	120400	228506940	11540	11590	11590	11540	90
446	20231107	120300	227468190	11540	11540	11540	11540	181
447	20231107	120200	225379450	11550	11550	11550	11550	348
448	20231107	120100	221360050	11550	11550	11550	11550	61
449	20231107	120000	220655500	11550	11550	11550	11550	0
450	20231107	115900	220655500	11550	11550	11550	11550	100
451	20231107	115800	219500500	11560	11570	11570	11560	291
452	20231107	115700	216135130	11590	11590	11590	11590	0
453	20231107	115600	216135130	11590	11580	11590	11580	56
454	20231107	115500	215486640	11580	11580	11580	11580	1
455	20231107	115400	215475060	11590	11590	11590	11590	5
456	20231107	115300	215417110	11590	11590	11590	11590	0
457	20231107	115200	215417110	11590	11590	11590	11590	3
458	20231107	115100	215382340	11590	11590	11590	11590	0
459	20231107	115000	215382340	11590	11590	11590	11590	0
460	20231107	114900	215382340	11590	11590	11590	11590	1
461	20231107	114800	215370750	11590	11590	11590	11590	0
462	20231107	114700	215370750	11590	11590	11590	11590	0
463	20231107	114600	215370750	11590	11590	11590	11590	49
464	20231107	114500	214802840	11590	11590	11590	11590	0
465	20231107	114400	214802840	11590	11590	11590	11590	0
466	20231107	114300	214802840	11590	11590	11590	11590	0
467	20231107	114200	214802840	11590	11590	11590	11590	0
468	20231107	114100	214802840	11590	11590	11590	11590	101
469	20231107	114000	213632250	11560	11560	11560	11560	0
470	20231107	113900	213632250	11560	11560	11560	11560	0
471	20231107	113800	213632250	11560	11560	11560	11560	0
472	20231107	113700	213632250	11560	11600	11600	11560	120
473	20231107	113600	212244250	11600	11600	11600	11600	0
474	20231107	113500	212244250	11600	11600	11600	11600	0
475	20231107	113400	212244250	11600	11600	11600	11600	1
476	20231107	113300	212232650	11600	11600	11600	11600	51
477	20231107	113200	211641050	11600	11600	11600	11600	0
478	20231107	113100	211641050	11600	11600	11600	11600	0
479	20231107	113000	211641050	11600	11600	11600	11600	0
480	20231107	112900	211641050	11600	11600	11600	11600	1
481	20231107	112800	211629450	11600	11560	11600	11560	98
482	20231107	112700	210496490	11600	11590	11600	11590	10
483	20231107	112600	210380500	11560	11560	11560	11560	74
484	20231107	112500	209525060	11560	11570	11570	11560	226
485	20231107	112400	206912320	11570	11570	11570	11570	0
486	20231107	112300	206912320	11570	11570	11570	11570	0
487	20231107	112200	206912320	11570	11570	11570	11570	24
488	20231107	112100	206634640	11600	11600	11600	11600	0
489	20231107	112000	206634640	11600	11610	11610	11600	12
490	20231107	111900	206495380	11610	11610	11610	11610	5
491	20231107	111800	206437330	11620	11620	11620	11620	1
492	20231107	111700	206425710	11620	11620	11620	11620	5
493	20231107	111600	206367610	11620	11620	11620	11620	0
494	20231107	111500	206367610	11620	11620	11620	11620	0
495	20231107	111400	206367610	11620	11620	11620	11620	20
496	20231107	111300	206135210	11620	11620	11620	11620	0
497	20231107	111200	206135210	11620	11620	11620	11620	0
498	20231107	111100	206135210	11620	11620	11620	11620	50
499	20231107	111000	205554210	11620	11560	11620	11550	286
500	20231107	110900	202250490	11560	11590	11620	11560	180
501	20231107	110800	200164920	11560	11570	11570	11560	166
502	20231107	110700	198245910	11560	11590	11590	11560	819
503	20231107	110600	188763240	11600	11600	11600	11600	0
504	20231107	110500	188763240	11600	11600	11600	11600	177
505	20231107	110400	186710040	11610	11610	11610	11610	0
506	20231107	110300	186710040	11610	11610	11610	11610	0
507	20231107	110200	186710040	11610	11620	11620	11610	122
508	20231107	110100	185293610	11620	11620	11620	11620	0
509	20231107	110000	185293610	11620	11620	11620	11620	2
510	20231107	105900	185270370	11620	11620	11620	11620	0
511	20231107	105800	185270370	11620	11620	11620	11620	6
512	20231107	105700	185200650	11620	11620	11620	11620	0
513	20231107	105600	185200650	11620	11630	11630	11620	300
514	20231107	105500	181713200	11640	11640	11640	11640	1
515	20231107	105400	181701560	11640	11640	11640	11640	0
516	20231107	105300	181701560	11640	11640	11640	11640	0
517	20231107	105200	181701560	11640	11640	11640	11640	0
518	20231107	105100	181701560	11640	11640	11640	11640	0
519	20231107	105000	181701560	11640	11640	11640	11640	17
520	20231107	104900	181503680	11640	11640	11640	11640	50
521	20231107	104800	180921680	11640	11630	11640	11630	331
522	20231107	104700	177069930	11630	11630	11630	11630	1
523	20231107	104600	177058300	11620	11630	11630	11620	100
524	20231107	104500	175896100	11640	11630	11640	11630	267
525	20231107	104400	172788590	11620	11620	11620	11620	0
526	20231107	104300	172788590	11620	11620	11620	11620	0
527	20231107	104200	172788590	11620	11620	11620	11620	10
528	20231107	104100	172672390	11620	11620	11620	11620	0
529	20231107	104000	172672390	11620	11620	11620	11620	14
530	20231107	103900	172509710	11630	11630	11630	11630	1
531	20231107	103800	172498080	11630	11630	11630	11630	20
532	20231107	103700	172265480	11630	11630	11630	11630	2
533	20231107	103600	172242220	11640	11640	11640	11640	0
534	20231107	103500	172242220	11640	11640	11640	11640	0
535	20231107	103400	172242220	11640	11640	11640	11640	0
536	20231107	103300	172242220	11640	11640	11640	11640	0
537	20231107	103200	172242220	11640	11640	11640	11640	1
538	20231107	103100	172230580	11640	11640	11640	11640	0
539	20231107	103000	172230580	11640	11640	11640	11640	0
540	20231107	102900	172230580	11640	11640	11640	11640	0
541	20231107	102800	172230580	11640	11600	11640	11600	20
542	20231107	102700	171998180	11640	11640	11640	11640	10
543	20231107	102600	171881780	11640	11640	11640	11640	0
544	20231107	102500	171881780	11640	11640	11640	11640	0
545	20231107	102400	171881780	11640	11640	11640	11640	1
546	20231107	102300	171870140	11600	11640	11640	11600	30
547	20231107	102200	171521340	11640	11640	11640	11640	0
548	20231107	102100	171521340	11640	11640	11640	11640	10
549	20231107	102000	171404940	11600	11600	11600	11600	0
550	20231107	101900	171404940	11600	11590	11600	11590	278
551	20231107	101800	168181270	11590	11590	11590	11590	37
552	20231107	101700	167752440	11590	11600	11600	11590	21
553	20231107	101600	167508850	11600	11600	11600	11600	1
554	20231107	101500	167497250	11590	11590	11590	11590	3
555	20231107	101400	167462480	11590	11590	11590	11590	5
556	20231107	101300	167404530	11580	11580	11580	11580	400
557	20231107	101200	162772530	11580	11580	11580	11580	0
558	20231107	101100	162772530	11580	11590	11590	11580	10
559	20231107	101000	162656710	11600	11640	11640	11600	815
560	20231107	100900	153196490	11640	11630	11640	11630	86
561	20231107	100800	152195830	11620	11620	11620	11620	107
562	20231107	100700	150952490	11630	11630	11630	11630	100
563	20231107	100600	149789490	11630	11640	11640	11630	338
564	20231107	100500	145856890	11650	11650	11650	11650	81
565	20231107	100400	144913240	11650	11650	11650	11650	15
566	20231107	100300	144738490	11650	11650	11650	11650	18
567	20231107	100200	144528790	11670	11680	11680	11670	123
568	20231107	100100	143093280	11670	11670	11670	11670	11
569	20231107	100000	142964910	11670	11680	11680	11670	32
570	20231107	095900	142591460	11680	11680	11680	11680	7
571	20231107	095800	142509700	11680	11680	11680	11680	46
572	20231107	095700	141972420	11680	11680	11680	11680	6
573	20231107	095600	141902340	11670	11670	11670	11670	205
574	20231107	095500	139509990	11670	11670	11670	11670	0
575	20231107	095400	139509990	11670	11670	11670	11670	168
576	20231107	095300	137549430	11640	11640	11640	11640	0
577	20231107	095200	137549430	11640	11640	11640	11640	4
578	20231107	095100	137502870	11640	11640	11640	11640	200
579	20231107	095000	135174870	11670	11670	11670	11670	2
580	20231107	094900	135151530	11670	11660	11670	11660	51
581	20231107	094800	134556860	11640	11640	11640	11640	7
582	20231107	094700	134475380	11670	11670	11670	11670	0
583	20231107	094600	134475380	11670	11670	11670	11670	5
584	20231107	094500	134417030	11670	11670	11670	11670	0
585	20231107	094400	134417030	11670	11660	11670	11660	65
586	20231107	094300	133659080	11650	11640	11650	11640	66
587	20231107	094200	132890830	11650	11650	11650	11650	7
588	20231107	094100	132809280	11640	11640	11640	11640	1
589	20231107	094000	132797640	11630	11660	11660	11630	350
590	20231107	093900	128718140	11670	11670	11670	11670	0
591	20231107	093800	128718140	11670	11670	11670	11670	1
592	20231107	093700	128706470	11670	11670	11670	11670	106
593	20231107	093600	127469450	11670	11670	11670	11670	0
594	20231107	093500	127469450	11670	11670	11670	11670	0
595	20231107	093400	127469450	11670	11670	11670	11670	1
596	20231107	093300	127457780	11650	11650	11650	11640	53
597	20231107	093200	126840430	11640	11650	11650	11640	213
598	20231107	093100	124359160	11650	11650	11650	11650	10
599	20231107	093000	124242660	11650	11650	11650	11650	0
600	20231107	092900	124242660	11650	11650	11650	11650	0
601	20231107	092800	124242660	11650	11630	11650	11630	1835
602	20231107	092700	102878800	11620	11630	11630	11620	11
603	20231107	092600	102750880	11600	11600	11600	11600	0
604	20231107	092500	102750880	11600	11630	11630	11600	205
605	20231107	092400	100369850	11630	11630	11630	11630	1
606	20231107	092300	100358220	11630	11630	11630	11630	0
607	20231107	092200	100358220	11630	11630	11630	11630	0
608	20231107	092100	100358220	11630	11610	11630	11610	551
609	20231107	092000	93958890	11610	11610	11610	11610	358
610	20231107	091900	89802510	11630	11630	11630	11630	0
611	20231107	091800	89802510	11630	11630	11630	11610	1030
612	20231107	091700	77826770	11630	11630	11630	11630	0
613	20231107	091600	77826770	11630	11630	11630	11630	0
614	20231107	091500	77826770	11630	11620	11630	11620	259
615	20231107	091400	74815390	11610	11610	11610	11610	0
616	20231107	091300	74815390	11610	11620	11620	11610	60
617	20231107	091200	74118780	11620	11590	11620	11590	263
618	20231107	091100	71066670	11590	11590	11590	11590	1
619	20231107	091000	71055080	11540	11530	11590	11530	37
620	20231107	090900	70628250	11510	11600	11600	11510	16
621	20231107	090800	70443190	11600	11510	11610	11500	42
622	20231107	090700	69957350	11490	11520	11610	11490	152
623	20231107	090600	68199680	11450	11450	11450	11450	0
624	20231107	090500	68199680	11450	11480	11480	11450	355
625	20231107	090400	64133360	11620	11590	11630	11470	355
626	20231107	090300	60033480	11640	11460	11640	11450	1072
627	20231107	090200	47697040	11450	11520	11520	11450	1102
628	20231107	090100	35033720	11550	11620	11650	11540	982
629	20231107	090000	23663920	11620	11620	11620	11550	2039