KissMeData/038530/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192100	92091144	250	250	250	250	1735
3	20231101	192000	92091144	250	250	250	250	0
4	20231101	191900	92091144	250	250	250	250	0
5	20231101	191800	92091144	250	250	250	250	0
6	20231101	191700	92091144	250	250	250	250	0
7	20231101	191600	92091144	250	250	250	250	0
8	20231101	191500	92091144	250	250	250	250	0
9	20231101	191400	92091144	250	250	250	250	0
10	20231101	191300	92091144	250	250	250	250	0
11	20231101	191200	92091144	250	250	250	250	0
12	20231101	191100	92091144	250	250	250	250	0
13	20231101	191000	92091144	250	250	250	250	0
14	20231101	190900	92091144	250	250	250	250	0
15	20231101	190800	92091144	250	250	250	250	0
16	20231101	190700	92091144	250	250	250	250	0
17	20231101	190600	92091144	250	250	250	250	0
18	20231101	190500	92091144	250	250	250	250	0
19	20231101	190400	92091144	250	250	250	250	0
20	20231101	190300	92091144	250	250	250	250	0
21	20231101	190200	92091144	250	250	250	250	0
22	20231101	190100	92091144	250	250	250	250	0
23	20231101	190000	92091144	250	250	250	250	0
24	20231101	185900	92091144	250	250	250	250	0
25	20231101	185800	92091144	250	250	250	250	0
26	20231101	185700	92091144	250	250	250	250	0
27	20231101	185600	92091144	250	250	250	250	0
28	20231101	185500	92091144	250	250	250	250	0
29	20231101	185400	92091144	250	250	250	250	0
30	20231101	185300	92091144	250	250	250	250	0
31	20231101	185200	92091144	250	250	250	250	0
32	20231101	185100	92091144	250	250	250	250	1735
33	20231101	185000	92091144	250	250	250	250	0
34	20231101	184900	92091144	250	250	250	250	0
35	20231101	184800	92091144	250	250	250	250	0
36	20231101	184700	92091144	250	250	250	250	0
37	20231101	184600	92091144	250	250	250	250	0
38	20231101	184500	92091144	250	250	250	250	0
39	20231101	184400	92091144	250	250	250	250	0
40	20231101	184300	92091144	250	250	250	250	0
41	20231101	184200	92091144	250	250	250	250	0
42	20231101	184100	92091144	250	250	250	250	0
43	20231101	184000	92091144	250	250	250	250	0
44	20231101	183900	92091144	250	250	250	250	0
45	20231101	183800	92091144	250	250	250	250	0
46	20231101	183700	92091144	250	250	250	250	0
47	20231101	183600	92091144	250	250	250	250	0
48	20231101	183500	92091144	250	250	250	250	0
49	20231101	183400	92091144	250	250	250	250	0
50	20231101	183300	92091144	250	250	250	250	0
51	20231101	183200	92091144	250	250	250	250	0
52	20231101	183100	92091144	250	250	250	250	0
53	20231101	183000	92091144	250	250	250	250	0
54	20231101	182900	92091144	250	250	250	250	0
55	20231101	182800	92091144	250	250	250	250	0
56	20231101	182700	92091144	250	250	250	250	0
57	20231101	182600	92091144	250	250	250	250	0
58	20231101	182500	92091144	250	250	250	250	0
59	20231101	182400	92091144	250	250	250	250	0
60	20231101	182300	92091144	250	250	250	250	0
61	20231101	182200	92091144	250	250	250	250	0
62	20231101	182100	92091144	250	250	250	250	1735
63	20231101	182000	92091144	250	250	250	250	0
64	20231101	181900	92091144	250	250	250	250	0
65	20231101	181800	92091144	250	250	250	250	0
66	20231101	181700	92091144	250	250	250	250	0
67	20231101	181600	92091144	250	250	250	250	0
68	20231101	181500	92091144	250	250	250	250	0
69	20231101	181400	92091144	250	250	250	250	0
70	20231101	181300	92091144	250	250	250	250	0
71	20231101	181200	92091144	250	250	250	250	0
72	20231101	181100	92091144	250	250	250	250	0
73	20231101	181000	92091144	250	250	250	250	0
74	20231101	180900	92091144	250	250	250	250	0
75	20231101	180800	92091144	250	250	250	250	0
76	20231101	180700	92091144	250	250	250	250	0
77	20231101	180600	92091144	250	250	250	250	0
78	20231101	180500	92091144	250	250	250	250	0
79	20231101	180400	92091144	250	250	250	250	0
80	20231101	180300	92091144	250	250	250	250	0
81	20231101	180200	92091144	250	250	250	250	0
82	20231101	180100	92091144	250	250	250	250	0
83	20231101	180000	92091144	250	250	250	250	0
84	20231101	175900	92091144	250	250	250	250	0
85	20231101	175800	92091144	250	250	250	250	0
86	20231101	175700	92091144	250	250	250	250	0
87	20231101	175600	92091144	250	250	250	250	0
88	20231101	175500	92091144	250	250	250	250	0
89	20231101	175400	92091144	250	250	250	250	0
90	20231101	175300	92091144	250	250	250	250	0
91	20231101	175200	92091144	250	250	250	250	0
92	20231101	175100	92091144	250	250	250	250	1735
93	20231101	175000	92091144	250	250	250	250	0
94	20231101	174900	92091144	250	250	250	250	0
95	20231101	174800	92091144	250	250	250	250	0
96	20231101	174700	92091144	250	250	250	250	0
97	20231101	174600	92091144	250	250	250	250	0
98	20231101	174500	92091144	250	250	250	250	0
99	20231101	174400	92091144	250	250	250	250	0
100	20231101	174300	92091144	250	250	250	250	0
101	20231101	174200	92091144	250	250	250	250	0
102	20231101	174100	92091144	250	250	250	250	0
103	20231101	174000	92091144	250	250	250	250	0
104	20231101	173900	92091144	250	250	250	250	0
105	20231101	173800	92091144	250	250	250	250	0
106	20231101	173700	92091144	250	250	250	250	0
107	20231101	173600	92091144	250	250	250	250	0
108	20231101	173500	92091144	250	250	250	250	0
109	20231101	173400	92091144	250	250	250	250	0
110	20231101	173300	92091144	250	250	250	250	0
111	20231101	173200	92091144	250	250	250	250	0
112	20231101	173100	92091144	250	250	250	250	0
113	20231101	173000	92091144	250	250	250	250	0
114	20231101	172900	92091144	250	250	250	250	0
115	20231101	172800	92091144	250	250	250	250	0
116	20231101	172700	92091144	250	250	250	250	0
117	20231101	172600	92091144	250	250	250	250	0
118	20231101	172500	92091144	250	250	250	250	0
119	20231101	172400	92091144	250	250	250	250	0
120	20231101	172300	92091144	250	250	250	250	0
121	20231101	172200	92091144	250	250	250	250	0
122	20231101	172100	92091144	250	250	250	250	1735
123	20231101	172000	92091144	250	250	250	250	0
124	20231101	171900	92091144	250	250	250	250	0
125	20231101	171800	92091144	250	250	250	250	0
126	20231101	171700	92091144	250	250	250	250	0
127	20231101	171600	92091144	250	250	250	250	0
128	20231101	171500	92091144	250	250	250	250	0
129	20231101	171400	92091144	250	250	250	250	0
130	20231101	171300	92091144	250	250	250	250	0
131	20231101	171200	92091144	250	250	250	250	0
132	20231101	171100	92091144	250	250	250	250	0
133	20231101	171000	92091144	250	250	250	250	0
134	20231101	170900	92091144	250	250	250	250	0
135	20231101	170800	92091144	250	250	250	250	0
136	20231101	170700	92091144	250	250	250	250	0
137	20231101	170600	92091144	250	250	250	250	0
138	20231101	170500	92091144	250	250	250	250	0
139	20231101	170400	92091144	250	250	250	250	0
140	20231101	170300	92091144	250	250	250	250	0
141	20231101	170200	92091144	250	250	250	250	0
142	20231101	170100	92091144	250	250	250	250	0
143	20231101	170000	92091144	250	250	250	250	0
144	20231101	165900	92091144	250	250	250	250	0
145	20231101	165800	92091144	250	250	250	250	0
146	20231101	165700	92091144	250	250	250	250	0
147	20231101	165600	92091144	250	250	250	250	0
148	20231101	165500	92091144	250	250	250	250	0
149	20231101	165400	92091144	250	250	250	250	0
150	20231101	165300	92091144	250	250	250	250	0
151	20231101	165200	92091144	250	250	250	250	0
152	20231101	165100	92091144	250	250	250	250	1735
153	20231101	165000	92091144	250	250	250	250	0
154	20231101	164900	92091144	250	250	250	250	0
155	20231101	164800	92091144	250	250	250	250	0
156	20231101	164700	92091144	250	250	250	250	0
157	20231101	164600	92091144	250	250	250	250	0
158	20231101	164500	92091144	250	250	250	250	0
159	20231101	164400	92091144	250	250	250	250	0
160	20231101	164300	92091144	250	250	250	250	0
161	20231101	164200	92091144	250	250	250	250	0
162	20231101	164100	92091144	250	250	250	250	0
163	20231101	164000	92091144	250	250	250	250	0
164	20231101	163900	92091144	250	250	250	250	0
165	20231101	163800	92091144	250	250	250	250	0
166	20231101	163700	92091144	250	250	250	250	0
167	20231101	163600	92091144	250	250	250	250	0
168	20231101	163500	92091144	250	250	250	250	0
169	20231101	163400	92091144	250	250	250	250	0
170	20231101	163300	92091144	250	250	250	250	0
171	20231101	163200	92091144	250	250	250	250	0
172	20231101	163100	92091144	250	250	250	250	0
173	20231101	163000	92091144	250	250	250	250	0
174	20231101	162900	92091144	250	250	250	250	0
175	20231101	162800	92091144	250	250	250	250	0
176	20231101	162700	92091144	250	250	250	250	0
177	20231101	162600	92091144	250	250	250	250	0
178	20231101	162500	92091144	250	250	250	250	0
179	20231101	162400	92091144	250	250	250	250	0
180	20231101	162300	92091144	250	250	250	250	0
181	20231101	162200	92091144	250	250	250	250	0
182	20231101	162100	92091144	250	250	250	250	1735
183	20231101	162000	92091144	250	250	250	250	0
184	20231101	161900	92091144	250	250	250	250	0
185	20231101	161800	92091144	250	250	250	250	0
186	20231101	161700	92091144	250	250	250	250	0
187	20231101	161600	92091144	250	250	250	250	0
188	20231101	161500	92091144	250	250	250	250	0
189	20231101	161400	92091144	250	250	250	250	0
190	20231101	161300	92091144	250	250	250	250	0
191	20231101	161200	92091144	250	250	250	250	0
192	20231101	161100	92091144	250	250	250	250	0
193	20231101	161000	92091144	250	250	250	250	0
194	20231101	160900	92091144	250	250	250	250	0
195	20231101	160800	92091144	250	250	250	250	0
196	20231101	160700	92091144	250	250	250	250	0
197	20231101	160600	92091144	250	250	250	250	0
198	20231101	160500	92091144	250	250	250	250	0
199	20231101	160400	92091144	250	250	250	250	0
200	20231101	160300	92091144	250	250	250	250	0
201	20231101	160200	92091144	250	250	250	250	0
202	20231101	160100	92091144	250	250	250	250	0
203	20231101	160000	92091144	250	250	250	250	0
204	20231101	155900	92091144	250	250	250	250	0
205	20231101	155800	92091144	250	250	250	250	0
206	20231101	155700	92091144	250	250	250	250	0
207	20231101	155600	92091144	250	250	250	250	0
208	20231101	155500	92091144	250	250	250	250	0
209	20231101	155400	92091144	250	250	250	250	0
210	20231101	155300	92091144	250	250	250	250	0
211	20231101	155200	92091144	250	250	250	250	0
212	20231101	155100	92091144	250	250	250	250	1735
213	20231101	155000	92091144	250	250	250	250	0
214	20231101	154900	92091144	250	250	250	250	0
215	20231101	154800	92091144	250	250	250	250	0
216	20231101	154700	92091144	250	250	250	250	0
217	20231101	154600	92091144	250	250	250	250	0
218	20231101	154500	92091144	250	250	250	250	0
219	20231101	154400	92091144	250	250	250	250	0
220	20231101	154300	92091144	250	250	250	250	0
221	20231101	154200	92091144	250	250	250	250	0
222	20231101	154100	92091144	250	250	250	250	0
223	20231101	154000	92091144	250	250	250	250	0
224	20231101	153900	92091144	250	250	250	250	0
225	20231101	153800	92091144	250	250	250	250	0
226	20231101	153700	92091144	250	250	250	250	0
227	20231101	153600	92091144	250	250	250	250	0
228	20231101	153500	92091144	250	250	250	250	0
229	20231101	153400	92091144	250	250	250	250	0
230	20231101	153300	92091144	250	250	250	250	0
231	20231101	153200	92091144	250	250	250	250	0
232	20231101	153100	92091144	250	250	250	250	0
233	20231101	153000	92091144	250	250	250	250	1735
234	20231101	152900	91657394	250	250	250	250	0
235	20231101	152800	91657394	250	250	250	250	0
236	20231101	152700	91657394	250	250	250	250	0
237	20231101	152600	91657394	250	250	250	250	0
238	20231101	152500	91657394	250	250	250	250	0
239	20231101	152400	91657394	250	250	250	250	0
240	20231101	152300	91657394	250	250	250	250	0
241	20231101	152200	91657394	250	250	250	250	0
242	20231101	152100	91657394	250	250	250	250	0
243	20231101	152000	91657394	250	250	250	250	0
244	20231101	151900	91657394	250	250	250	250	0
245	20231101	151800	91657394	250	250	250	250	4000
246	20231101	151700	90657394	251	251	251	251	30
247	20231101	151600	90649864	251	251	251	251	29
248	20231101	151500	90642585	251	251	251	251	29
249	20231101	151400	90635306	251	251	251	251	29
250	20231101	151300	90628027	251	251	251	251	30
251	20231101	151200	90620497	249	251	251	249	19790
252	20231101	151100	85691025	251	251	251	251	29
253	20231101	151000	85683746	250	251	251	250	845
254	20231101	150900	85472466	251	251	251	251	30
255	20231101	150800	85464936	252	252	252	252	29
256	20231101	150700	85457628	252	252	252	252	29
257	20231101	150600	85450320	252	252	252	252	29
258	20231101	150500	85443012	252	252	252	252	30
259	20231101	150400	85435452	252	252	252	252	262
260	20231101	150300	85369428	251	251	251	251	759
261	20231101	150200	85178919	251	251	251	251	29
262	20231101	150100	85171640	250	251	251	250	31
263	20231101	150000	85163860	251	251	251	251	29
264	20231101	145900	85156581	251	251	251	251	29
265	20231101	145800	85149302	251	251	251	251	29
266	20231101	145700	85142023	251	251	251	251	29
267	20231101	145600	85134744	251	251	251	251	30
268	20231101	145500	85127214	251	251	251	251	29
269	20231101	145400	85119935	251	251	251	251	29
270	20231101	145300	85112656	251	251	251	251	29
271	20231101	145200	85105377	251	251	251	251	38
272	20231101	145100	85095839	251	251	251	251	29
273	20231101	145000	85088560	251	251	251	251	29
274	20231101	144900	85081281	251	251	251	251	34
275	20231101	144800	85072747	251	251	251	251	30
276	20231101	144700	85065217	251	251	251	251	29
277	20231101	144600	85057938	249	251	251	249	18104
278	20231101	144500	80546700	251	251	251	251	29
279	20231101	144400	80539421	251	250	251	250	413
280	20231101	144300	80435969	250	252	252	250	169
281	20231101	144200	80393661	252	252	252	252	56
282	20231101	144100	80379549	252	252	252	252	29
283	20231101	144000	80372241	252	252	252	252	30
284	20231101	143900	80364681	251	252	252	251	194
285	20231101	143800	80315958	252	252	252	252	207
286	20231101	143700	80263794	252	252	252	252	29
287	20231101	143600	80256486	252	252	252	252	29
288	20231101	143500	80249178	252	251	252	251	30
289	20231101	143400	80241635	251	251	251	251	29
290	20231101	143300	80234356	251	251	251	251	29
291	20231101	143200	80227077	251	251	251	251	29
292	20231101	143100	80219798	251	251	251	251	30
293	20231101	143000	80212268	251	251	251	251	29
294	20231101	142900	80204989	251	251	251	251	29
295	20231101	142800	80197710	251	251	251	251	29
296	20231101	142700	80190431	251	251	251	251	30
297	20231101	142600	80182901	251	251	251	251	79
298	20231101	142500	80163072	251	251	251	251	79
299	20231101	142400	80143243	251	250	251	250	18066
300	20231101	142300	75617664	250	250	250	250	30
301	20231101	142200	75610164	250	250	250	250	29
302	20231101	142100	75602914	250	250	250	250	29
303	20231101	142000	75595664	250	250	250	250	29
304	20231101	141900	75588414	250	250	250	250	30
305	20231101	141800	75580914	250	250	250	250	29
306	20231101	141700	75573664	250	250	250	250	29
307	20231101	141600	75566414	250	250	250	250	31
308	20231101	141500	75558664	250	250	250	250	129
309	20231101	141400	75526414	250	250	250	250	30
310	20231101	141300	75518914	250	250	250	250	33
311	20231101	141200	75510664	250	250	250	250	29
312	20231101	141100	75503414	250	250	250	250	29
313	20231101	141000	75496164	250	250	250	250	30
314	20231101	140900	75488664	250	250	250	250	29
315	20231101	140800	75481414	250	250	250	250	29
316	20231101	140700	75474164	250	249	250	249	29
317	20231101	140600	75466935	249	249	249	249	30
318	20231101	140500	75459465	249	248	249	248	1575
319	20231101	140400	75067298	249	250	250	248	2664
320	20231101	140300	74404186	250	250	250	250	29
321	20231101	140200	74396936	250	250	250	250	30
322	20231101	140100	74389436	250	250	250	250	29
323	20231101	140000	74382186	250	250	250	250	49
324	20231101	135900	74369936	250	250	250	250	279
325	20231101	135800	74300186	250	250	250	250	29
326	20231101	135700	74292936	250	250	250	250	30
327	20231101	135600	74285436	250	250	250	250	29
328	20231101	135500	74278186	250	250	250	250	35
329	20231101	135400	74269436	250	250	250	250	29
330	20231101	135300	74262186	250	250	250	250	30
331	20231101	135200	74254686	250	250	250	250	29
332	20231101	135100	74247436	250	250	250	250	29
333	20231101	135000	74240186	250	250	250	250	29
334	20231101	134900	74232936	250	250	250	250	30
335	20231101	134800	74225436	250	250	250	250	29
336	20231101	134700	74218186	250	250	250	250	29
337	20231101	134600	74210936	250	250	250	250	29
338	20231101	134500	74203686	251	251	251	251	31
339	20231101	134400	74195905	249	251	251	249	31019
340	20231101	134300	66470136	249	251	251	249	42050
341	20231101	134200	55992518	251	251	251	251	88
342	20231101	134100	55970430	251	251	251	251	30
343	20231101	134000	55962900	251	251	251	251	29
344	20231101	133900	55955621	251	251	251	251	29
345	20231101	133800	55948342	251	251	251	251	229
346	20231101	133700	55890863	251	251	251	251	152
347	20231101	133600	55852711	251	251	251	251	31
348	20231101	133500	55844930	251	251	251	251	29
349	20231101	133400	55837651	251	251	251	251	29
350	20231101	133300	55830372	251	251	251	251	29
351	20231101	133200	55823093	251	251	251	251	30
352	20231101	133100	55815563	251	251	251	251	29
353	20231101	133000	55808284	251	251	251	251	29
354	20231101	132900	55801005	251	251	251	251	29
355	20231101	132800	55793726	251	251	251	251	30
356	20231101	132700	55786196	251	251	251	251	333
357	20231101	132600	55702613	251	251	251	251	29
358	20231101	132500	55695334	251	251	251	251	29
359	20231101	132400	55688055	251	251	251	251	30
360	20231101	132300	55680525	251	251	251	251	29
361	20231101	132200	55673246	251	251	251	251	29
362	20231101	132100	55665967	251	251	251	251	2030
363	20231101	132000	55156437	251	251	251	251	30
364	20231101	131900	55148907	251	251	251	251	29
365	20231101	131800	55141628	251	251	251	251	29
366	20231101	131700	55134349	251	251	251	251	29
367	20231101	131600	55127070	251	251	251	251	389
368	20231101	131500	55029431	251	251	251	251	30
369	20231101	131400	55021901	251	251	251	251	179
370	20231101	131300	54976972	251	251	251	251	29
371	20231101	131200	54969693	251	251	251	251	33
372	20231101	131100	54961410	250	251	251	250	3117
373	20231101	131000	54182130	251	251	251	251	29
374	20231101	130900	54174851	250	251	251	250	529
375	20231101	130800	54042572	251	251	251	251	767
376	20231101	130700	53850055	251	251	251	251	30
377	20231101	130600	53842525	251	251	251	251	29
378	20231101	130500	53835246	251	251	251	251	29
379	20231101	130400	53827967	251	251	251	251	34
380	20231101	130300	53819433	251	251	251	251	30
381	20231101	130200	53811903	251	251	251	251	29
382	20231101	130100	53804624	251	251	251	251	29
383	20231101	130000	53797345	251	251	251	251	29
384	20231101	125900	53790066	251	251	251	251	30
385	20231101	125800	53782536	251	251	251	251	229
386	20231101	125700	53725057	251	251	251	251	29
387	20231101	125600	53717778	251	251	251	251	29
388	20231101	125500	53710499	251	251	251	251	29
389	20231101	125400	53703220	251	251	251	251	30
390	20231101	125300	53695690	251	251	251	251	33
391	20231101	125200	53687407	250	251	251	250	2029
392	20231101	125100	53180128	251	251	251	251	29
393	20231101	125000	53172849	251	251	251	251	33
394	20231101	124900	53164566	251	251	251	251	29
395	20231101	124800	53157287	251	251	251	251	33
396	20231101	124700	53149004	251	251	251	251	29
397	20231101	124600	53141725	251	251	251	251	30
398	20231101	124500	53134195	251	251	251	251	29
399	20231101	124400	53126916	251	251	251	251	29
400	20231101	124300	53119637	251	251	251	251	29
401	20231101	124200	53112358	251	251	251	251	62
402	20231101	124100	53096796	251	251	251	251	29
403	20231101	124000	53089517	251	251	251	251	5029
404	20231101	123900	51827238	251	251	251	251	29
405	20231101	123800	51819959	251	251	251	251	49
406	20231101	123700	51807660	251	251	251	251	30
407	20231101	123600	51800130	251	251	251	251	3116
408	20231101	123500	51018014	251	251	251	251	29
409	20231101	123400	51010735	251	251	251	251	29
410	20231101	123300	51003456	251	251	251	251	30
411	20231101	123200	50995926	251	251	251	251	29
412	20231101	123100	50988647	251	251	251	251	29
413	20231101	123000	50981368	250	251	251	250	1029
414	20231101	122900	50724089	251	251	251	251	30
415	20231101	122800	50716559	251	251	251	251	29
416	20231101	122700	50709280	251	251	251	251	29
417	20231101	122600	50702001	251	251	251	251	29
418	20231101	122500	50694722	251	251	251	251	30
419	20231101	122400	50687192	251	251	251	251	29
420	20231101	122300	50679913	251	251	251	251	29
421	20231101	122200	50672634	250	251	251	250	509
422	20231101	122100	50545355	251	251	251	251	30
423	20231101	122000	50537825	251	251	251	251	29
424	20231101	121900	50530546	251	250	251	250	2029
425	20231101	121800	50023267	251	251	251	251	29
426	20231101	121700	50015988	251	251	251	251	534
427	20231101	121600	49881954	251	251	251	251	30
428	20231101	121500	49874424	251	251	251	251	29
429	20231101	121400	49867145	251	252	252	251	356
430	20231101	121300	49777760	252	251	252	251	47
431	20231101	121200	49765934	251	252	252	251	48
432	20231101	121100	49753856	252	252	252	252	29
433	20231101	121000	49746548	252	252	252	252	29
434	20231101	120900	49739240	252	252	252	252	29
435	20231101	120800	49731932	252	252	252	252	30
436	20231101	120700	49724372	252	252	252	252	29
437	20231101	120600	49717064	252	252	252	252	29
438	20231101	120500	49709756	252	252	252	252	29
439	20231101	120400	49702448	252	252	252	252	30
440	20231101	120300	49694888	252	252	252	252	29
441	20231101	120200	49687580	252	252	252	252	29
442	20231101	120100	49680272	252	251	252	251	4029
443	20231101	120000	48668964	252	252	252	252	30
444	20231101	115900	48661404	252	252	252	252	33
445	20231101	115800	48653088	252	252	252	252	29
446	20231101	115700	48645780	252	252	252	252	29
447	20231101	115600	48638472	252	252	252	252	29
448	20231101	115500	48631164	252	252	252	252	30
449	20231101	115400	48623604	252	252	252	252	29
450	20231101	115300	48616296	252	252	252	252	29
451	20231101	115200	48608988	252	252	252	252	29
452	20231101	115100	48601680	252	252	252	252	30
453	20231101	115000	48594120	252	252	252	252	29
454	20231101	114900	48586812	252	252	252	252	29
455	20231101	114800	48579504	252	252	252	252	29
456	20231101	114700	48572196	252	250	252	250	432
457	20231101	114600	48464133	252	251	252	250	20207
458	20231101	114500	43404977	252	252	252	252	29
459	20231101	114400	43397669	252	252	252	252	29
460	20231101	114300	43390361	252	252	252	252	50
461	20231101	114200	43377761	252	252	252	252	29
462	20231101	114100	43370453	252	252	252	252	29
463	20231101	114000	43363145	252	252	252	252	29
464	20231101	113900	43355837	252	252	252	252	30
465	20231101	113800	43348277	252	252	252	252	29
466	20231101	113700	43340969	252	252	252	252	49
467	20231101	113600	43328621	252	252	252	252	29
468	20231101	113500	43321313	252	252	252	252	29
469	20231101	113400	43314005	252	252	252	252	30
470	20231101	113300	43306445	251	252	252	251	329
471	20231101	113200	43223837	252	252	252	252	29
472	20231101	113100	43216529	252	252	252	252	29
473	20231101	113000	43209221	252	252	252	252	30
474	20231101	112900	43201661	252	252	252	252	29
475	20231101	112800	43194353	252	251	252	251	63
476	20231101	112700	43178511	250	252	252	250	8347
477	20231101	112600	41088278	252	252	252	252	674
478	20231101	112500	40918430	252	252	252	252	29
479	20231101	112400	40911122	252	252	252	252	29
480	20231101	112300	40903814	251	252	252	251	1029
481	20231101	112200	40645506	252	252	252	252	31
482	20231101	112100	40637694	252	252	252	252	29
483	20231101	112000	40630386	252	252	252	252	282
484	20231101	111900	40559322	252	252	252	252	29
485	20231101	111800	40552014	251	252	252	251	30
486	20231101	111700	40544455	252	252	252	252	30
487	20231101	111600	40536895	252	252	252	252	29
488	20231101	111500	40529587	252	252	252	252	29
489	20231101	111400	40522279	252	252	252	252	29
490	20231101	111300	40514971	252	252	252	252	30
491	20231101	111200	40507411	252	252	252	252	29
492	20231101	111100	40500103	251	252	252	251	4484
493	20231101	111000	39374590	252	253	253	252	533
494	20231101	110900	39240245	253	253	253	253	511
495	20231101	110800	39110962	253	253	253	253	29
496	20231101	110700	39103625	253	253	253	253	29
497	20231101	110600	39096288	253	253	253	253	29
498	20231101	110500	39088951	253	253	253	253	30
499	20231101	110400	39081361	253	253	253	253	29
500	20231101	110300	39074024	253	253	253	253	29
501	20231101	110200	39066687	253	253	253	253	29
502	20231101	110100	39059350	253	253	253	253	130
503	20231101	110000	39026460	253	253	253	253	329
504	20231101	105900	38943223	253	253	253	253	29
505	20231101	105800	38935886	253	253	253	253	29
506	20231101	105700	38928549	253	253	253	253	29
507	20231101	105600	38921212	253	253	253	253	30
508	20231101	105500	38913622	253	253	253	253	29
509	20231101	105400	38906285	253	253	253	253	187
510	20231101	105300	38858974	253	253	253	253	29
511	20231101	105200	38851637	253	253	253	253	150
512	20231101	105100	38813687	253	253	253	253	29
513	20231101	105000	38806350	253	253	253	253	29
514	20231101	104900	38799013	253	253	253	253	32
515	20231101	104800	38790917	253	253	253	253	30
516	20231101	104700	38783327	253	253	253	253	29
517	20231101	104600	38775990	253	253	253	253	30
518	20231101	104500	38768400	253	253	253	253	30
519	20231101	104400	38760810	253	253	253	253	30
520	20231101	104300	38753220	253	253	253	253	29
521	20231101	104200	38745883	252	253	253	252	30
522	20231101	104100	38738294	253	253	253	253	29
523	20231101	104000	38730957	253	253	253	253	30
524	20231101	103900	38723367	253	253	253	253	44
525	20231101	103800	38712235	253	252	253	252	86
526	20231101	103700	38690534	252	252	253	252	384
527	20231101	103600	38593737	253	253	253	253	29
528	20231101	103500	38586400	253	253	253	253	30
529	20231101	103400	38578810	253	253	253	253	29
530	20231101	103300	38571473	253	253	253	253	29
531	20231101	103200	38564136	253	253	253	253	29
532	20231101	103100	38556799	253	253	253	253	30
533	20231101	103000	38549209	253	253	253	253	29
534	20231101	102900	38541872	252	253	253	252	40
535	20231101	102800	38531763	253	253	253	253	29
536	20231101	102700	38524426	253	254	254	253	8724
537	20231101	102600	36317224	254	253	254	253	49
538	20231101	102500	36304798	253	254	254	253	50
539	20231101	102400	36292119	254	254	254	254	29
540	20231101	102300	36284753	253	253	253	253	1304
541	20231101	102200	35954841	253	253	253	253	30
542	20231101	102100	35947251	252	252	253	252	537
543	20231101	102000	35811898	253	253	253	253	29
544	20231101	101900	35804561	253	253	253	253	30
545	20231101	101800	35796971	253	253	253	253	29
546	20231101	101700	35789634	253	253	253	253	29
547	20231101	101600	35782297	253	253	253	253	84
548	20231101	101500	35761045	253	253	253	253	129
549	20231101	101400	35728408	253	253	253	253	30
550	20231101	101300	35720818	252	252	252	252	20008
551	20231101	101200	30678802	252	252	252	252	29
552	20231101	101100	30671494	252	252	252	250	33030
553	20231101	101000	22411251	252	252	252	252	30
554	20231101	100900	22403691	252	252	252	252	29
555	20231101	100800	22396383	252	252	252	252	29
556	20231101	100700	22389075	251	251	251	251	28281
557	20231101	100600	15290544	251	251	251	251	68
558	20231101	100500	15273476	251	251	251	251	96
559	20231101	100400	15249380	251	251	251	251	44
560	20231101	100300	15238336	251	251	251	251	29
561	20231101	100200	15231057	251	251	251	251	30
562	20231101	100100	15223527	251	251	251	251	29
563	20231101	100000	15216248	251	251	251	251	29
564	20231101	095900	15208969	251	250	251	250	11059
565	20231101	095800	12444160	251	251	251	251	29
566	20231101	095700	12436881	251	251	251	251	30
567	20231101	095600	12429351	251	251	251	251	29
568	20231101	095500	12422072	251	251	251	251	29
569	20231101	095400	12414793	251	251	251	251	29
570	20231101	095300	12407514	251	251	251	251	30
571	20231101	095200	12399984	251	251	251	251	29
572	20231101	095100	12392705	251	251	251	251	29
573	20231101	095000	12385426	251	251	251	251	29
574	20231101	094900	12378147	251	251	251	251	46
575	20231101	094800	12366601	251	251	251	251	29
576	20231101	094700	12359322	251	251	251	251	29
577	20231101	094600	12352043	251	251	251	251	30
578	20231101	094500	12344513	250	250	251	250	32
579	20231101	094400	12336483	250	251	251	250	8029
580	20231101	094300	10329204	251	251	251	251	33
581	20231101	094200	10320921	251	251	251	251	39
582	20231101	094100	10311132	251	251	251	251	31
583	20231101	094000	10303351	251	250	251	250	31
584	20231101	093900	10295571	250	250	250	250	2289
585	20231101	093800	9723321	249	250	250	249	279
586	20231101	093700	9653621	250	250	250	250	1070
587	20231101	093600	9386121	251	251	251	251	31
588	20231101	093500	9378340	251	251	251	251	731
589	20231101	093400	9194859	251	251	251	251	29
590	20231101	093300	9187580	251	251	251	251	230
591	20231101	093200	9129850	251	251	251	250	234
592	20231101	093100	9071216	251	251	251	251	32
593	20231101	093000	9063184	251	251	251	251	229
594	20231101	092900	9005705	251	251	251	251	30
595	20231101	092800	8998175	251	252	252	251	1037
596	20231101	092700	8737858	252	252	252	252	29
597	20231101	092600	8730550	252	252	252	252	31
598	20231101	092500	8722738	251	252	252	251	31
599	20231101	092400	8714928	252	252	252	252	30
600	20231101	092300	8707368	252	252	252	252	29
601	20231101	092200	8700060	252	252	252	252	29
602	20231101	092100	8692752	252	252	252	252	30
603	20231101	092000	8685192	252	252	252	252	30
604	20231101	091900	8677632	252	252	252	252	29
605	20231101	091800	8670324	252	252	252	252	29
606	20231101	091700	8663016	252	252	252	252	30
607	20231101	091600	8655456	252	252	252	252	30
608	20231101	091500	8647896	252	252	252	252	30
609	20231101	091400	8640336	251	251	251	251	1000
610	20231101	091300	8389336	251	251	251	251	1196
611	20231101	091200	8089140	251	251	251	251	29
612	20231101	091100	8081861	251	251	251	251	30
613	20231101	091000	8074331	251	251	251	251	29
614	20231101	090900	8067052	250	250	250	250	1242
615	20231101	090800	7756552	250	250	250	250	34
616	20231101	090700	7748052	250	250	250	250	291
617	20231101	090600	7675302	250	250	250	250	30
618	20231101	090500	7667802	249	250	250	249	30
619	20231101	090400	7660303	250	250	250	250	29
620	20231101	090300	7653053	250	250	250	250	606
621	20231101	090200	7501553	250	250	250	250	29
622	20231101	090100	7494303	250	251	251	250	68
623	20231101	090000	7477302	249	249	251	249	30022