KissMeData/003030/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183800	1242977100	197000	197000	197000	197000	176
3	20231102	183700	1242977100	197000	197000	197000	197000	0
4	20231102	183600	1242977100	197000	197000	197000	197000	0
5	20231102	183500	1242977100	197000	197000	197000	197000	0
6	20231102	183400	1242977100	197000	197000	197000	197000	0
7	20231102	183300	1242977100	197000	197000	197000	197000	0
8	20231102	183200	1242977100	197000	197000	197000	197000	0
9	20231102	183100	1242977100	197000	197000	197000	197000	0
10	20231102	183000	1242977100	197000	197000	197000	197000	0
11	20231102	182900	1242977100	197000	197000	197000	197000	0
12	20231102	182800	1242977100	197000	197000	197000	197000	0
13	20231102	182700	1242977100	197000	197000	197000	197000	0
14	20231102	182600	1242977100	197000	197000	197000	197000	0
15	20231102	182500	1242977100	197000	197000	197000	197000	0
16	20231102	182400	1242977100	197000	197000	197000	197000	0
17	20231102	182300	1242977100	197000	197000	197000	197000	0
18	20231102	182200	1242977100	197000	197000	197000	197000	0
19	20231102	182100	1242977100	197000	197000	197000	197000	0
20	20231102	182000	1242977100	197000	197000	197000	197000	0
21	20231102	181900	1242977100	197000	197000	197000	197000	0
22	20231102	181800	1242977100	197000	197000	197000	197000	0
23	20231102	181700	1242977100	197000	197000	197000	197000	0
24	20231102	181600	1242977100	197000	197000	197000	197000	0
25	20231102	181500	1242977100	197000	197000	197000	197000	0
26	20231102	181400	1242977100	197000	197000	197000	197000	0
27	20231102	181300	1242977100	197000	197000	197000	197000	0
28	20231102	181200	1242977100	197000	197000	197000	197000	0
29	20231102	181100	1242977100	197000	197000	197000	197000	0
30	20231102	181000	1242977100	197000	197000	197000	197000	0
31	20231102	180900	1242977100	197000	197000	197000	197000	0
32	20231102	180800	1242977100	197000	197000	197000	197000	176
33	20231102	180700	1242977100	197000	197000	197000	197000	0
34	20231102	180600	1242977100	197000	197000	197000	197000	0
35	20231102	180500	1242977100	197000	197000	197000	197000	0
36	20231102	180400	1242977100	197000	197000	197000	197000	0
37	20231102	180300	1242977100	197000	197000	197000	197000	0
38	20231102	180200	1242977100	197000	197000	197000	197000	0
39	20231102	180100	1242977100	197000	197000	197000	197000	0
40	20231102	180000	1242977100	197000	197000	197000	197000	0
41	20231102	175900	1242977100	197000	197000	197000	197000	0
42	20231102	175800	1242977100	197000	197000	197000	197000	0
43	20231102	175700	1242977100	197000	197000	197000	197000	0
44	20231102	175600	1242977100	197000	197000	197000	197000	0
45	20231102	175500	1242977100	197000	197000	197000	197000	0
46	20231102	175400	1242977100	197000	197000	197000	197000	0
47	20231102	175300	1242977100	197000	197000	197000	197000	0
48	20231102	175200	1242977100	197000	197000	197000	197000	0
49	20231102	175100	1242977100	197000	197000	197000	197000	0
50	20231102	175000	1242977100	197000	197000	197000	197000	0
51	20231102	174900	1242977100	197000	197000	197000	197000	0
52	20231102	174800	1242977100	197000	197000	197000	197000	0
53	20231102	174700	1242977100	197000	197000	197000	197000	0
54	20231102	174600	1242977100	197000	197000	197000	197000	0
55	20231102	174500	1242977100	197000	197000	197000	197000	0
56	20231102	174400	1242977100	197000	197000	197000	197000	0
57	20231102	174300	1242977100	197000	197000	197000	197000	0
58	20231102	174200	1242977100	197000	197000	197000	197000	0
59	20231102	174100	1242977100	197000	197000	197000	197000	0
60	20231102	174000	1242977100	197000	197000	197000	197000	0
61	20231102	173900	1242977100	197000	197000	197000	197000	0
62	20231102	173800	1242977100	197000	197000	197000	197000	176
63	20231102	173700	1242977100	197000	197000	197000	197000	0
64	20231102	173600	1242977100	197000	197000	197000	197000	0
65	20231102	173500	1242977100	197000	197000	197000	197000	0
66	20231102	173400	1242977100	197000	197000	197000	197000	0
67	20231102	173300	1242977100	197000	197000	197000	197000	0
68	20231102	173200	1242977100	197000	197000	197000	197000	0
69	20231102	173100	1242977100	197000	197000	197000	197000	0
70	20231102	173000	1242977100	197000	197000	197000	197000	0
71	20231102	172900	1242977100	197000	197000	197000	197000	0
72	20231102	172800	1242977100	197000	197000	197000	197000	0
73	20231102	172700	1242977100	197000	197000	197000	197000	0
74	20231102	172600	1242977100	197000	197000	197000	197000	0
75	20231102	172500	1242977100	197000	197000	197000	197000	0
76	20231102	172400	1242977100	197000	197000	197000	197000	0
77	20231102	172300	1242977100	197000	197000	197000	197000	0
78	20231102	172200	1242977100	197000	197000	197000	197000	0
79	20231102	172100	1242977100	197000	197000	197000	197000	0
80	20231102	172000	1242977100	197000	197000	197000	197000	0
81	20231102	171900	1242977100	197000	197000	197000	197000	0
82	20231102	171800	1242977100	197000	197000	197000	197000	0
83	20231102	171700	1242977100	197000	197000	197000	197000	0
84	20231102	171600	1242977100	197000	197000	197000	197000	0
85	20231102	171500	1242977100	197000	197000	197000	197000	0
86	20231102	171400	1242977100	197000	197000	197000	197000	0
87	20231102	171300	1242977100	197000	197000	197000	197000	0
88	20231102	171200	1242977100	197000	197000	197000	197000	0
89	20231102	171100	1242977100	197000	197000	197000	197000	0
90	20231102	171000	1242977100	197000	197000	197000	197000	0
91	20231102	170900	1242977100	197000	197000	197000	197000	0
92	20231102	170800	1242977100	197000	197000	197000	197000	176
93	20231102	170700	1242977100	197000	197000	197000	197000	0
94	20231102	170600	1242977100	197000	197000	197000	197000	0
95	20231102	170500	1242977100	197000	197000	197000	197000	0
96	20231102	170400	1242977100	197000	197000	197000	197000	0
97	20231102	170300	1242977100	197000	197000	197000	197000	0
98	20231102	170200	1242977100	197000	197000	197000	197000	0
99	20231102	170100	1242977100	197000	197000	197000	197000	0
100	20231102	170000	1242977100	197000	197000	197000	197000	0
101	20231102	165900	1242977100	197000	197000	197000	197000	0
102	20231102	165800	1242977100	197000	197000	197000	197000	0
103	20231102	165700	1242977100	197000	197000	197000	197000	0
104	20231102	165600	1242977100	197000	197000	197000	197000	0
105	20231102	165500	1242977100	197000	197000	197000	197000	0
106	20231102	165400	1242977100	197000	197000	197000	197000	0
107	20231102	165300	1242977100	197000	197000	197000	197000	0
108	20231102	165200	1242977100	197000	197000	197000	197000	0
109	20231102	165100	1242977100	197000	197000	197000	197000	0
110	20231102	165000	1242977100	197000	197000	197000	197000	0
111	20231102	164900	1242977100	197000	197000	197000	197000	0
112	20231102	164800	1242977100	197000	197000	197000	197000	0
113	20231102	164700	1242977100	197000	197000	197000	197000	0
114	20231102	164600	1242977100	197000	197000	197000	197000	0
115	20231102	164500	1242977100	197000	197000	197000	197000	0
116	20231102	164400	1242977100	197000	197000	197000	197000	0
117	20231102	164300	1242977100	197000	197000	197000	197000	0
118	20231102	164200	1242977100	197000	197000	197000	197000	0
119	20231102	164100	1242977100	197000	197000	197000	197000	0
120	20231102	164000	1242977100	197000	197000	197000	197000	0
121	20231102	163900	1242977100	197000	197000	197000	197000	0
122	20231102	163800	1242977100	197000	197000	197000	197000	176
123	20231102	163700	1242977100	197000	197000	197000	197000	0
124	20231102	163600	1242977100	197000	197000	197000	197000	0
125	20231102	163500	1242977100	197000	197000	197000	197000	0
126	20231102	163400	1242977100	197000	197000	197000	197000	0
127	20231102	163300	1242977100	197000	197000	197000	197000	0
128	20231102	163200	1242977100	197000	197000	197000	197000	0
129	20231102	163100	1242977100	197000	197000	197000	197000	0
130	20231102	163000	1242977100	197000	197000	197000	197000	0
131	20231102	162900	1242977100	197000	197000	197000	197000	0
132	20231102	162800	1242977100	197000	197000	197000	197000	0
133	20231102	162700	1242977100	197000	197000	197000	197000	0
134	20231102	162600	1242977100	197000	197000	197000	197000	0
135	20231102	162500	1242977100	197000	197000	197000	197000	0
136	20231102	162400	1242977100	197000	197000	197000	197000	0
137	20231102	162300	1242977100	197000	197000	197000	197000	0
138	20231102	162200	1242977100	197000	197000	197000	197000	0
139	20231102	162100	1242977100	197000	197000	197000	197000	0
140	20231102	162000	1242977100	197000	197000	197000	197000	0
141	20231102	161900	1242977100	197000	197000	197000	197000	0
142	20231102	161800	1242977100	197000	197000	197000	197000	0
143	20231102	161700	1242977100	197000	197000	197000	197000	0
144	20231102	161600	1242977100	197000	197000	197000	197000	0
145	20231102	161500	1242977100	197000	197000	197000	197000	0
146	20231102	161400	1242977100	197000	197000	197000	197000	0
147	20231102	161300	1242977100	197000	197000	197000	197000	0
148	20231102	161200	1242977100	197000	197000	197000	197000	0
149	20231102	161100	1242977100	197000	197000	197000	197000	0
150	20231102	161000	1242977100	197000	197000	197000	197000	0
151	20231102	160900	1242977100	197000	197000	197000	197000	0
152	20231102	160800	1242977100	197000	197000	197000	197000	176
153	20231102	160700	1242977100	197000	197000	197000	197000	0
154	20231102	160600	1242977100	197000	197000	197000	197000	0
155	20231102	160500	1242977100	197000	197000	197000	197000	0
156	20231102	160400	1242977100	197000	197000	197000	197000	0
157	20231102	160300	1242977100	197000	197000	197000	197000	0
158	20231102	160200	1242977100	197000	197000	197000	197000	0
159	20231102	160100	1242977100	197000	197000	197000	197000	0
160	20231102	160000	1242977100	197000	197000	197000	197000	0
161	20231102	155900	1242977100	197000	197000	197000	197000	0
162	20231102	155800	1242977100	197000	197000	197000	197000	0
163	20231102	155700	1242977100	197000	197000	197000	197000	0
164	20231102	155600	1242977100	197000	197000	197000	197000	0
165	20231102	155500	1242977100	197000	197000	197000	197000	0
166	20231102	155400	1242977100	197000	197000	197000	197000	0
167	20231102	155300	1242977100	197000	197000	197000	197000	0
168	20231102	155200	1242977100	197000	197000	197000	197000	0
169	20231102	155100	1242977100	197000	197000	197000	197000	0
170	20231102	155000	1242977100	197000	197000	197000	197000	0
171	20231102	154900	1242977100	197000	197000	197000	197000	0
172	20231102	154800	1242977100	197000	197000	197000	197000	0
173	20231102	154700	1242977100	197000	197000	197000	197000	0
174	20231102	154600	1242977100	197000	197000	197000	197000	0
175	20231102	154500	1242977100	197000	197000	197000	197000	0
176	20231102	154400	1242977100	197000	197000	197000	197000	0
177	20231102	154300	1242977100	197000	197000	197000	197000	0
178	20231102	154200	1242977100	197000	197000	197000	197000	0
179	20231102	154100	1242977100	197000	197000	197000	197000	0
180	20231102	154000	1242977100	197000	197000	197000	197000	0
181	20231102	153900	1242977100	197000	197000	197000	197000	0
182	20231102	153800	1242977100	197000	197000	197000	197000	176
183	20231102	153700	1242977100	197000	197000	197000	197000	0
184	20231102	153600	1242977100	197000	197000	197000	197000	0
185	20231102	153500	1242977100	197000	197000	197000	197000	0
186	20231102	153400	1242977100	197000	197000	197000	197000	0
187	20231102	153300	1242977100	197000	197000	197000	197000	0
188	20231102	153200	1242977100	197000	197000	197000	197000	0
189	20231102	153100	1242977100	197000	197000	197000	197000	0
190	20231102	153000	1242977100	197000	197000	197000	197000	176
191	20231102	152900	1208305100	196300	196300	196300	196300	0
192	20231102	152800	1208305100	196300	196300	196300	196300	0
193	20231102	152700	1208305100	196300	196300	196300	196300	0
194	20231102	152600	1208305100	196300	196300	196300	196300	0
195	20231102	152500	1208305100	196300	196300	196300	196300	0
196	20231102	152400	1208305100	196300	196300	196300	196300	0
197	20231102	152300	1208305100	196300	196300	196300	196300	0
198	20231102	152200	1208305100	196300	196300	196300	196300	0
199	20231102	152100	1208305100	196300	196300	196300	196300	0
200	20231102	152000	1208305100	196300	196300	196300	196300	0
201	20231102	151900	1208305100	196300	196200	196500	196200	12
202	20231102	151800	1205949500	196200	196500	196500	196200	23
203	20231102	151700	1201432700	196500	196500	196500	196500	12
204	20231102	151600	1199074700	196500	196500	196500	196500	0
205	20231102	151500	1199074700	196500	196600	196900	196500	7
206	20231102	151400	1197698000	196600	196600	196600	196600	1
207	20231102	151300	1197501400	196600	196600	196600	196600	4
208	20231102	151200	1196715000	196400	196400	196400	196400	1
209	20231102	151100	1196518600	196500	196400	196500	196400	5
210	20231102	151000	1195536400	196400	196500	196500	196400	3
211	20231102	150900	1194947100	196700	196700	196700	196700	2
212	20231102	150800	1194553700	196800	196800	197000	196800	13
213	20231102	150700	1191993500	196500	196400	196500	196400	30
214	20231102	150600	1186098600	196400	196400	196400	196400	2
215	20231102	150500	1185705800	196500	196500	196500	196500	5
216	20231102	150400	1184723300	196400	196400	196400	196400	1
217	20231102	150300	1184526900	196500	196500	196500	196400	4
218	20231102	150200	1183741100	196400	196300	196400	196300	5
219	20231102	150100	1182759300	196400	196300	196400	196300	3
220	20231102	150000	1182170300	196200	196300	196300	196200	64
221	20231102	145900	1169611800	197300	196500	197300	196500	43
222	20231102	145800	1161160800	196500	197000	197400	196500	25
223	20231102	145700	1156236000	197200	197000	197200	196700	9
224	20231102	145600	1154462500	196800	196800	196900	196700	29
225	20231102	145500	1148754900	196900	197400	197400	196800	23
226	20231102	145400	1144224200	197500	196800	197500	196800	10
227	20231102	145300	1142250600	196800	196800	196900	196700	30
228	20231102	145200	1136345700	196900	197300	197300	196700	26
229	20231102	145100	1131222800	197300	197200	197300	197200	10
230	20231102	145000	1129249900	197100	197000	197500	196800	35
231	20231102	144900	1122347500	196900	197000	197000	196800	28
232	20231102	144800	1116834300	197000	196800	197000	196800	10
233	20231102	144700	1114865200	196900	196600	196900	196600	28
234	20231102	144600	1109356700	196500	196700	196700	196400	25
235	20231102	144500	1104441900	196700	196500	196700	196500	6
236	20231102	144400	1103262500	196500	196500	196700	196500	23
237	20231102	144300	1098740400	196500	196500	196500	196200	28
238	20231102	144200	1093241800	196400	196200	196400	196200	5
239	20231102	144100	1092260200	196200	196400	196500	196200	37
240	20231102	144000	1084994300	196300	196200	196500	196200	15
241	20231102	143900	1082049000	196200	196200	196300	196200	18
242	20231102	143800	1078516100	196300	196300	196400	196300	20
243	20231102	143700	1074588900	196300	196500	196500	196300	33
244	20231102	143600	1068105800	196500	196300	196500	196300	22
245	20231102	143500	1063783500	196300	196300	196500	196300	50
246	20231102	143400	1053963100	196400	196300	196400	196300	17
247	20231102	143300	1050624700	196400	196300	196400	196300	20
248	20231102	143200	1046696900	196400	196400	196500	196400	28
249	20231102	143100	1041195700	196300	196500	196500	196300	25
250	20231102	143000	1036285500	196400	196300	196400	196300	18
251	20231102	142900	1032750600	196400	196400	196500	196400	22
252	20231102	142800	1028428600	196300	196500	196500	196300	24
253	20231102	142700	1023714900	196400	196400	196400	196300	23
254	20231102	142600	1019198000	196400	196100	196400	196100	8
255	20231102	142500	1017627600	196100	196400	196500	196000	40
256	20231102	142400	1009778100	196300	196100	196300	196000	24
257	20231102	142300	1005071500	196000	196200	196200	196000	41
258	20231102	142200	997031700	196100	196100	196200	196100	14
259	20231102	142100	994285700	196000	196300	196300	196000	18
260	20231102	142000	990755300	196300	196200	196300	196100	20
261	20231102	141900	986831900	196100	196300	196300	196100	24
262	20231102	141800	982121800	196200	196300	196300	196200	11
263	20231102	141700	979963500	196100	196000	196100	195900	22
264	20231102	141600	975651500	195900	196000	196000	195900	16
265	20231102	141500	972515900	196000	196300	196400	196000	26
266	20231102	141400	967414700	196200	196100	196200	196100	9
267	20231102	141300	965649700	196100	196200	196300	196000	24
268	20231102	141200	960942000	196200	196300	196300	196100	33
269	20231102	141100	954466000	196300	196200	196300	196100	14
270	20231102	141000	951719300	196200	196000	196300	196000	24
271	20231102	140900	947011400	195800	195800	195800	195800	19
272	20231102	140800	943291200	196300	195800	196300	195800	19
273	20231102	140700	939567100	195900	195900	196000	195900	32
274	20231102	140600	933297800	195900	196000	196000	195900	25
275	20231102	140500	928399700	196000	195900	196000	195900	4
276	20231102	140400	927615900	195900	195800	196000	195800	28
277	20231102	140300	922128900	195800	196200	196200	195800	41
278	20231102	140200	914093700	196200	196300	196300	196200	28
279	20231102	140100	908597400	196400	196200	196400	196100	19
280	20231102	140000	904868200	196000	195900	196000	195900	31
281	20231102	135900	898794200	195900	195900	195900	195900	2
282	20231102	135800	898402400	195900	195900	195900	195800	55
283	20231102	135700	887628400	195900	196100	196100	195900	134
284	20231102	135600	861361200	196100	196400	196400	196100	155
285	20231102	135500	830956700	196300	196400	196400	196300	14
286	20231102	135400	828207500	196400	196300	196500	196300	20
287	20231102	135300	824279000	196300	196600	196600	196300	59
288	20231102	135200	812682500	196600	196800	197100	196600	51
289	20231102	135100	802648100	196800	196800	196900	196800	27
290	20231102	135000	797334400	197500	196700	197600	196600	33
291	20231102	134900	790842600	196700	197000	197400	196700	106
292	20231102	134800	769966900	197100	197300	197400	197100	81
293	20231102	134700	753997100	197300	197100	197600	197100	23
294	20231102	134600	749462600	197500	197200	197500	197100	8
295	20231102	134500	747883300	197100	197100	197200	197100	22
296	20231102	134400	743547000	197100	197100	197500	197000	46
297	20231102	134300	734477800	197100	197500	197600	197000	30
298	20231102	134200	728558500	197500	197800	197900	197500	60
299	20231102	134100	716695800	197800	197900	197900	197800	28
300	20231102	134000	711156600	197800	197800	197900	197800	9
301	20231102	133900	709375800	198000	198200	198200	198000	45
302	20231102	133800	700460700	198300	198400	198400	198300	6
303	20231102	133700	699270600	198400	198300	198400	198300	12
304	20231102	133600	696890300	198400	198400	198400	198300	4
305	20231102	133500	696096800	198400	198400	198400	198300	11
306	20231102	133400	693914700	198400	198200	198400	198200	11
307	20231102	133300	691733100	198300	198200	198300	198200	4
308	20231102	133200	690940200	198200	198400	198400	198200	6
309	20231102	133100	689750200	198400	198100	198500	198100	18
310	20231102	133000	686179500	198100	198100	198100	198100	8
311	20231102	132900	684594700	198100	197900	198200	197900	7
312	20231102	132800	683208200	197900	198300	198400	197800	18
313	20231102	132700	679640000	198300	198500	198500	198300	35
314	20231102	132600	672694500	198500	198500	198600	198500	4
315	20231102	132500	671900400	198500	198500	198600	198500	14
316	20231102	132400	669120800	198500	198600	198600	198500	17
317	20231102	132300	665745100	198500	198400	198500	198400	10
318	20231102	132200	663760300	198400	198500	198600	198400	15
319	20231102	132100	660782500	198500	198500	198600	198500	5
320	20231102	132000	659789900	198600	198600	198600	198600	4
321	20231102	131900	658995500	198400	198600	198700	198400	66
322	20231102	131800	645882800	198400	198500	198500	198400	5
323	20231102	131700	644890500	198300	198300	198300	198300	3
324	20231102	131600	644295600	198300	198400	198400	198300	21
325	20231102	131500	640129600	198400	198300	198400	198300	7
326	20231102	131400	638740900	198300	198300	198400	198300	9
327	20231102	131300	636955600	198300	198200	198300	198200	21
328	20231102	131200	632791800	198300	198200	198300	198200	10
329	20231102	131100	630809200	198200	198300	198400	198200	15
330	20231102	131000	627833900	198300	198300	198300	198200	18
331	20231102	130900	624264600	198300	198300	198400	198200	35
332	20231102	130800	617322000	198200	198100	198200	198100	14
333	20231102	130700	614548200	198100	198000	198100	198000	10
334	20231102	130600	612567400	198000	197800	198100	197800	5
335	20231102	130500	611577500	197800	197900	197900	197800	5
336	20231102	130400	610588400	198000	197900	198000	197900	11
337	20231102	130300	608410600	197900	197700	198000	197700	13
338	20231102	130200	605838100	197800	197900	197900	197800	5
339	20231102	130100	604848900	197600	197900	197900	197600	11
340	20231102	130000	602673800	197900	197900	197900	197900	3
341	20231102	125900	602080100	197600	197700	197700	197600	2
342	20231102	125800	601684800	197600	198000	198000	197500	3
343	20231102	125700	601091700	198000	197600	198000	197600	8
344	20231102	125600	599508100	197500	197700	197700	197500	7
345	20231102	125500	598124700	197700	198100	198100	197600	4
346	20231102	125400	597333600	197900	197700	197900	197500	77
347	20231102	125300	582122300	197700	198100	198100	197700	13
348	20231102	125200	579548600	198100	197800	198100	197700	4
349	20231102	125100	578757300	197700	198000	198100	197700	9
350	20231102	125000	576975000	198100	198100	198100	198100	5
351	20231102	124900	575984500	198200	198100	198200	198100	2
352	20231102	124800	575588200	198100	197700	198100	197700	8
353	20231102	124700	574004200	197700	197800	197800	197700	5
354	20231102	124600	573015500	197700	197800	197800	197700	5
355	20231102	124500	572026700	197800	197700	198300	197700	10
356	20231102	124400	570045800	197800	197700	197800	197700	4
357	20231102	124300	569254900	198200	198200	198200	198200	10
358	20231102	124200	567272900	198400	198200	198400	198200	87
359	20231102	124100	550025200	197500	197400	197500	197400	37
360	20231102	124000	542717900	197500	197600	197600	197500	60
361	20231102	123900	530866300	197600	197600	198200	197500	26
362	20231102	123800	525725200	197600	197500	197600	197500	3
363	20231102	123700	525132600	197500	197600	197600	197500	3
364	20231102	123600	524540000	197500	198200	198300	197500	11
365	20231102	123500	522360800	198200	198000	198200	197900	9
366	20231102	123400	520578600	198100	198000	198100	198000	21
367	20231102	123300	516420500	198000	198300	198300	198000	10
368	20231102	123200	514438400	198000	198000	198100	198000	3
369	20231102	123100	513844300	197900	198300	198300	197900	4
370	20231102	123000	513051900	198200	198200	198200	198200	6
371	20231102	122900	511862700	197800	197800	197800	197800	3
372	20231102	122800	511269300	197600	198000	198000	197600	3
373	20231102	122700	510676100	198000	198000	198100	198000	7
374	20231102	122600	509290000	197500	197500	197500	197400	24
375	20231102	122500	504550100	197500	197500	198100	197400	11
376	20231102	122400	502376600	197400	197400	197500	197400	4
377	20231102	122300	501586900	198200	197500	198200	197400	10
378	20231102	122200	499607900	198100	198200	198200	198100	6
379	20231102	122100	498418800	198100	198100	198100	198100	4
380	20231102	122000	497626400	198100	197500	198100	197500	9
381	20231102	121900	495847000	197500	197500	197500	197500	1
382	20231102	121800	495649500	197500	197700	197700	197400	6
383	20231102	121700	494464300	197700	198100	198100	197700	9
384	20231102	121600	492681800	197600	197600	197600	197600	6
385	20231102	121500	491496200	197600	197700	197700	197600	3
386	20231102	121400	490903300	197600	198200	198200	197600	7
387	20231102	121300	489516500	197600	197700	197700	197600	6
388	20231102	121200	488330800	197600	198100	198100	197500	6
389	20231102	121100	487143300	198100	198100	198100	198100	2
390	20231102	121000	486747100	197500	197600	197600	197500	3
391	20231102	120900	486154400	197600	197600	197600	197600	5
392	20231102	120800	485166400	198200	197500	198200	197500	7
393	20231102	120700	483779700	197500	198000	198000	197500	3
394	20231102	120600	483186700	198000	198100	198100	198000	3
395	20231102	120500	482592500	198100	197500	198100	197500	10
396	20231102	120400	480612500	197400	197400	197400	197400	3
397	20231102	120300	480020300	197400	198200	198200	197400	27
398	20231102	120200	474672900	198200	198000	198200	198000	15
399	20231102	120100	471701000	198200	197900	198200	197900	11
400	20231102	120000	469522700	197800	197700	198000	197700	12
401	20231102	115900	467147700	197700	197500	197700	197400	5
402	20231102	115800	466159700	197600	197700	197800	197600	10
403	20231102	115700	464182600	197600	197700	197700	197600	2
404	20231102	115600	463787300	197700	197600	197700	197600	6
405	20231102	115500	462601200	197600	197500	197600	197500	2
406	20231102	115400	462206100	197500	197600	197600	197500	6
407	20231102	115300	461021000	197800	197800	197800	197800	7
408	20231102	115200	459636400	197900	197400	197900	197400	3
409	20231102	115100	459043600	197400	197400	197400	197400	1
410	20231102	115000	458846200	197800	197800	197900	197800	8
411	20231102	114900	457263700	197400	197300	197400	197300	5
412	20231102	114800	456276800	197300	197400	197400	197300	3
413	20231102	114700	455684800	197800	197400	197800	197400	7
414	20231102	114600	454300600	197500	197500	197500	197500	7
415	20231102	114500	452918100	197800	197800	197800	197800	2
416	20231102	114400	452522500	197800	197300	197800	197300	5
417	20231102	114300	451534000	197300	197400	197400	197300	4
418	20231102	114200	450744700	197200	197200	197200	197200	1
419	20231102	114100	450547500	197200	197800	197900	197200	13
420	20231102	114000	447977000	197300	197300	197300	197300	3
421	20231102	113900	447385100	197300	197100	197300	197100	7
422	20231102	113800	446004400	197200	197900	197900	197200	7
423	20231102	113700	444619800	197200	197200	197200	197200	4
424	20231102	113600	443831000	197200	197100	197200	197100	4
425	20231102	113500	443042500	197200	197900	197900	197200	4
426	20231102	113400	442251600	197900	197100	197900	197100	10
427	20231102	113300	440278200	197800	197200	197800	197200	9
428	20231102	113200	438499100	197200	197900	197900	197200	4
429	20231102	113100	437709600	197900	197400	197900	197300	7
430	20231102	113000	436325400	197300	197300	197300	197300	4
431	20231102	112900	435536200	197300	197200	197300	197200	2
432	20231102	112800	435141700	197200	197200	197900	197200	11
433	20231102	112700	432968100	197100	197100	197100	197100	14
434	20231102	112600	430208700	197100	197000	197100	197000	3
435	20231102	112500	429617600	197100	197000	198000	197000	9
436	20231102	112400	427838500	197000	197100	197100	197000	3
437	20231102	112300	427247300	198000	198100	198100	198000	9
438	20231102	112200	425464500	198000	197000	198000	197000	8
439	20231102	112100	423883500	197000	197300	197300	197000	3
440	20231102	112000	423292000	197200	198100	198100	197200	11
441	20231102	111900	421115600	197000	197100	197900	197000	13
442	20231102	111800	418548900	197200	197300	197300	197200	2
443	20231102	111700	418154400	197300	197400	197400	197200	18
444	20231102	111600	414602600	198200	197200	198200	197200	7
445	20231102	111500	413216200	197200	197200	197200	197200	1
446	20231102	111400	413019000	197200	197200	197200	197200	1
447	20231102	111300	412821800	197300	197200	198000	197200	9
448	20231102	111200	411042100	197100	197100	197100	197100	13
449	20231102	111100	408479800	197200	197200	197200	197200	2
450	20231102	111000	408085400	198000	197100	198000	197100	17
451	20231102	110900	404725700	197000	197000	197000	197000	1
452	20231102	110800	404528700	197100	197000	197100	197000	3
453	20231102	110700	403937600	197000	197100	198000	197000	16
454	20231102	110600	400778700	197000	197200	197200	197000	70
455	20231102	110500	386988200	197100	197100	197100	197100	2
456	20231102	110400	386594000	197200	198000	198000	197200	8
457	20231102	110300	385011500	197400	197600	197600	197300	8
458	20231102	110200	383432100	197600	198000	198000	197600	70
459	20231102	110100	369572600	198000	198000	198000	197900	43
460	20231102	110000	361058700	197700	197800	197900	197700	124
461	20231102	105900	336532100	197700	197600	197700	197600	4
462	20231102	105800	335741400	197000	197000	197800	197000	9
463	20231102	105700	333966400	197100	197100	197100	197100	5
464	20231102	105600	332980900	197100	197700	197800	197100	6
465	20231102	105500	331795800	197700	197000	197700	197000	20
466	20231102	105400	327842500	197600	197600	197600	197600	2
467	20231102	105300	327447300	197100	197000	197100	197000	23
468	20231102	105200	322914100	197000	197100	197100	197000	56
469	20231102	105100	311876700	197100	197000	197100	197000	2
470	20231102	105000	311482600	196900	196900	196900	196900	1
471	20231102	104900	311285700	196900	197100	197100	196900	10
472	20231102	104800	309315100	197000	196900	197000	196900	2
473	20231102	104700	308921200	197000	196900	197000	196900	7
474	20231102	104600	307542400	197100	197100	197100	197100	8
475	20231102	104500	305965600	197000	197100	197100	197000	17
476	20231102	104400	302615300	197200	197200	197200	197200	1
477	20231102	104300	302418100	197100	197000	197200	197000	42
478	20231102	104200	294139300	197000	196700	197000	196700	5
479	20231102	104100	293155500	197100	197100	197100	197100	6
480	20231102	104000	291972900	197600	196600	197600	196600	12
481	20231102	103900	289605700	197100	196700	197100	196700	7
482	20231102	103800	288226400	196700	196700	196700	196700	3
483	20231102	103700	287636300	196700	196700	196700	196700	5
484	20231102	103600	286652800	197100	196900	197100	196900	11
485	20231102	103500	284485700	196500	196500	196900	196500	6
486	20231102	103400	283306300	197000	196500	197000	196500	4
487	20231102	103300	282519800	196700	196400	196700	196400	29
488	20231102	103200	276815800	196400	196400	196400	196400	1
489	20231102	103100	276619400	196400	196400	196400	196400	1
490	20231102	103000	276423000	196400	196700	196700	196400	9
491	20231102	102900	274653600	196300	196300	196300	196300	2
492	20231102	102800	274261000	196300	196700	196700	196300	3
493	20231102	102700	273671700	196700	196300	196700	196300	14
494	20231102	102600	270919100	196200	196200	196200	196200	0
495	20231102	102500	270919100	196200	196200	196200	196200	1
496	20231102	102400	270722900	196700	196100	196700	196100	7
497	20231102	102300	269346600	196000	196000	196000	196000	0
498	20231102	102200	269346600	196000	196000	196000	196000	2
499	20231102	102100	268954600	196000	196000	196000	195900	8
500	20231102	102000	267386700	196000	195900	196000	195900	18
501	20231102	101900	263858800	195900	196800	196800	195900	2
502	20231102	101800	263466100	196800	196800	196800	195900	8
503	20231102	101700	261892600	195900	195800	195900	195800	5
504	20231102	101600	260913200	195800	195900	195900	195800	32
505	20231102	101500	254645300	195900	196800	196800	195900	7
506	20231102	101400	253268600	195900	196000	196000	195900	24
507	20231102	101300	248564800	195900	196000	196000	195900	8
508	20231102	101200	246997200	196000	196200	196200	196000	7
509	20231102	101100	245624000	196000	196000	196000	196000	2
510	20231102	101000	245232000	196000	196200	196200	196000	84
511	20231102	100900	228765200	196200	196800	196800	196200	12
512	20231102	100800	226407200	196200	196200	196200	196200	1
513	20231102	100700	226211000	196200	196200	196900	196100	55
514	20231102	100600	215420000	196200	196300	196900	196200	15
515	20231102	100500	212472000	196300	196300	196300	196300	2
516	20231102	100400	212079400	196300	196300	196300	196300	1
517	20231102	100300	211883100	196900	197000	197000	196900	7
518	20231102	100200	210504200	196400	196400	196400	196400	1
519	20231102	100100	210307800	196300	196300	196300	196300	2
520	20231102	100000	209915200	197200	197200	197200	197200	6
521	20231102	095900	208732000	196100	196100	196100	196100	4
522	20231102	095800	207947600	196100	196100	196100	196100	1
523	20231102	095700	207751500	197800	197800	197800	197800	7
524	20231102	095600	206366900	196100	196300	196300	196100	8
525	20231102	095500	204796700	196300	196300	196300	196300	0
526	20231102	095400	204796700	196300	196300	196300	196300	3
527	20231102	095300	204207800	196000	196000	196000	196000	1
528	20231102	095200	204011800	196000	196200	196200	196000	13
529	20231102	095100	201463000	196200	196800	196800	196000	198
530	20231102	095000	162542700	196900	196900	196900	196900	13
531	20231102	094900	159983000	196900	196900	196900	196900	1
532	20231102	094800	159786100	196800	196800	196800	196800	0
533	20231102	094700	159786100	196800	196800	196800	196800	0
534	20231102	094600	159786100	196800	197300	197300	196800	107
535	20231102	094500	138678500	196800	196800	196800	196800	1
536	20231102	094400	138481700	196800	196800	196800	196800	0
537	20231102	094300	138481700	196800	196900	196900	196800	18
538	20231102	094200	134938700	196900	197300	197300	196900	72
539	20231102	094100	120750500	197500	197500	197500	197500	0
540	20231102	094000	120750500	197500	197500	197500	197500	10
541	20231102	093900	118775500	197500	197500	197500	197500	0
542	20231102	093800	118775500	197500	197500	197500	197500	0
543	20231102	093700	118775500	197500	197500	197500	197500	0
544	20231102	093600	118775500	197500	197500	197500	197500	51
545	20231102	093500	108703000	197300	197300	197300	197300	0
546	20231102	093400	108703000	197300	197000	197300	197000	10
547	20231102	093300	106730300	196900	197900	197900	196900	127
548	20231102	093200	81643500	197800	197900	197900	197800	30
549	20231102	093100	75708100	198400	198400	198400	198400	1
550	20231102	093000	75509700	198500	198500	198500	198500	0
551	20231102	092900	75509700	198500	198500	198500	198500	0
552	20231102	092800	75509700	198500	198500	198500	198500	1
553	20231102	092700	75311200	198500	198500	198500	198500	10
554	20231102	092600	73326200	198000	198500	198500	198000	19
555	20231102	092500	69559200	197800	197800	197800	197800	0
556	20231102	092400	69559200	197800	197800	197800	197800	0
557	20231102	092300	69559200	197800	197800	197800	197800	0
558	20231102	092200	69559200	197800	197800	197800	197800	0
559	20231102	092100	69559200	197800	198200	198200	197800	22
560	20231102	092000	65199400	198200	198400	198400	198200	52
561	20231102	091900	54888000	198400	198400	198400	198400	0
562	20231102	091800	54888000	198400	198400	198400	198400	1
563	20231102	091700	54689600	198300	198300	198300	198300	0
564	20231102	091600	54689600	198300	198300	198300	198300	0
565	20231102	091500	54689600	198300	198300	198300	198300	0
566	20231102	091400	54689600	198300	198300	198300	198300	1
567	20231102	091300	54491300	198300	198300	198300	198300	0
568	20231102	091200	54491300	198300	199600	199600	198300	77
569	20231102	091100	39199400	199600	199600	199600	199600	10
570	20231102	091000	37203400	199600	199600	199600	199600	0
571	20231102	090900	37203400	199600	199600	199600	199600	1
572	20231102	090800	37003800	198900	198900	198900	198900	0
573	20231102	090700	37003800	198900	199500	199500	198900	7
574	20231102	090600	35610900	199600	199000	199600	199000	31
575	20231102	090500	29441300	199000	199000	199000	199000	19
576	20231102	090400	25660300	199000	198900	199000	198900	44
577	20231102	090300	16905200	199000	198600	199900	198600	69
578	20231102	090200	3192100	199600	199600	199600	199600	10
579	20231102	090100	1196100	199700	198600	199700	198600	2
580	20231102	090000	797800	198400	199800	199800	198400	4