KissMeData/014820/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185900	371397550	29800	29800	29800	29800	643
3	20231103	185800	371397550	29800	29800	29800	29800	0
4	20231103	185700	371397550	29800	29800	29800	29800	0
5	20231103	185600	371397550	29800	29800	29800	29800	0
6	20231103	185500	371397550	29800	29800	29800	29800	0
7	20231103	185400	371397550	29800	29800	29800	29800	0
8	20231103	185300	371397550	29800	29800	29800	29800	0
9	20231103	185200	371397550	29800	29800	29800	29800	0
10	20231103	185100	371397550	29800	29800	29800	29800	0
11	20231103	185000	371397550	29800	29800	29800	29800	0
12	20231103	184900	371397550	29800	29800	29800	29800	0
13	20231103	184800	371397550	29800	29800	29800	29800	0
14	20231103	184700	371397550	29800	29800	29800	29800	0
15	20231103	184600	371397550	29800	29800	29800	29800	0
16	20231103	184500	371397550	29800	29800	29800	29800	0
17	20231103	184400	371397550	29800	29800	29800	29800	0
18	20231103	184300	371397550	29800	29800	29800	29800	0
19	20231103	184200	371397550	29800	29800	29800	29800	0
20	20231103	184100	371397550	29800	29800	29800	29800	0
21	20231103	184000	371397550	29800	29800	29800	29800	0
22	20231103	183900	371397550	29800	29800	29800	29800	0
23	20231103	183800	371397550	29800	29800	29800	29800	0
24	20231103	183700	371397550	29800	29800	29800	29800	0
25	20231103	183600	371397550	29800	29800	29800	29800	0
26	20231103	183500	371397550	29800	29800	29800	29800	0
27	20231103	183400	371397550	29800	29800	29800	29800	0
28	20231103	183300	371397550	29800	29800	29800	29800	0
29	20231103	183200	371397550	29800	29800	29800	29800	0
30	20231103	183100	371397550	29800	29800	29800	29800	0
31	20231103	183000	371397550	29800	29800	29800	29800	0
32	20231103	182900	371397550	29800	29800	29800	29800	643
33	20231103	182800	371397550	29800	29800	29800	29800	0
34	20231103	182700	371397550	29800	29800	29800	29800	0
35	20231103	182600	371397550	29800	29800	29800	29800	0
36	20231103	182500	371397550	29800	29800	29800	29800	0
37	20231103	182400	371397550	29800	29800	29800	29800	0
38	20231103	182300	371397550	29800	29800	29800	29800	0
39	20231103	182200	371397550	29800	29800	29800	29800	0
40	20231103	182100	371397550	29800	29800	29800	29800	0
41	20231103	182000	371397550	29800	29800	29800	29800	0
42	20231103	181900	371397550	29800	29800	29800	29800	0
43	20231103	181800	371397550	29800	29800	29800	29800	0
44	20231103	181700	371397550	29800	29800	29800	29800	0
45	20231103	181600	371397550	29800	29800	29800	29800	0
46	20231103	181500	371397550	29800	29800	29800	29800	0
47	20231103	181400	371397550	29800	29800	29800	29800	0
48	20231103	181300	371397550	29800	29800	29800	29800	0
49	20231103	181200	371397550	29800	29800	29800	29800	0
50	20231103	181100	371397550	29800	29800	29800	29800	0
51	20231103	181000	371397550	29800	29800	29800	29800	0
52	20231103	180900	371397550	29800	29800	29800	29800	0
53	20231103	180800	371397550	29800	29800	29800	29800	0
54	20231103	180700	371397550	29800	29800	29800	29800	0
55	20231103	180600	371397550	29800	29800	29800	29800	0
56	20231103	180500	371397550	29800	29800	29800	29800	0
57	20231103	180400	371397550	29800	29800	29800	29800	0
58	20231103	180300	371397550	29800	29800	29800	29800	0
59	20231103	180200	371397550	29800	29800	29800	29800	0
60	20231103	180100	371397550	29800	29800	29800	29800	0
61	20231103	180000	371397550	29800	29800	29800	29800	0
62	20231103	175900	371397550	29800	29800	29800	29800	643
63	20231103	175800	371397550	29800	29800	29800	29800	0
64	20231103	175700	371397550	29800	29800	29800	29800	0
65	20231103	175600	371397550	29800	29800	29800	29800	0
66	20231103	175500	371397550	29800	29800	29800	29800	0
67	20231103	175400	371397550	29800	29800	29800	29800	0
68	20231103	175300	371397550	29800	29800	29800	29800	0
69	20231103	175200	371397550	29800	29800	29800	29800	0
70	20231103	175100	371397550	29800	29800	29800	29800	0
71	20231103	175000	371397550	29800	29800	29800	29800	0
72	20231103	174900	371397550	29800	29800	29800	29800	0
73	20231103	174800	371397550	29800	29800	29800	29800	0
74	20231103	174700	371397550	29800	29800	29800	29800	0
75	20231103	174600	371397550	29800	29800	29800	29800	0
76	20231103	174500	371397550	29800	29800	29800	29800	0
77	20231103	174400	371397550	29800	29800	29800	29800	0
78	20231103	174300	371397550	29800	29800	29800	29800	0
79	20231103	174200	371397550	29800	29800	29800	29800	0
80	20231103	174100	371397550	29800	29800	29800	29800	0
81	20231103	174000	371397550	29800	29800	29800	29800	0
82	20231103	173900	371397550	29800	29800	29800	29800	0
83	20231103	173800	371397550	29800	29800	29800	29800	0
84	20231103	173700	371397550	29800	29800	29800	29800	0
85	20231103	173600	371397550	29800	29800	29800	29800	0
86	20231103	173500	371397550	29800	29800	29800	29800	0
87	20231103	173400	371397550	29800	29800	29800	29800	0
88	20231103	173300	371397550	29800	29800	29800	29800	0
89	20231103	173200	371397550	29800	29800	29800	29800	0
90	20231103	173100	371397550	29800	29800	29800	29800	0
91	20231103	173000	371397550	29800	29800	29800	29800	0
92	20231103	172900	371397550	29800	29800	29800	29800	643
93	20231103	172800	371397550	29800	29800	29800	29800	0
94	20231103	172700	371397550	29800	29800	29800	29800	0
95	20231103	172600	371397550	29800	29800	29800	29800	0
96	20231103	172500	371397550	29800	29800	29800	29800	0
97	20231103	172400	371397550	29800	29800	29800	29800	0
98	20231103	172300	371397550	29800	29800	29800	29800	0
99	20231103	172200	371397550	29800	29800	29800	29800	0
100	20231103	172100	371397550	29800	29800	29800	29800	0
101	20231103	172000	371397550	29800	29800	29800	29800	0
102	20231103	171900	371397550	29800	29800	29800	29800	0
103	20231103	171800	371397550	29800	29800	29800	29800	0
104	20231103	171700	371397550	29800	29800	29800	29800	0
105	20231103	171600	371397550	29800	29800	29800	29800	0
106	20231103	171500	371397550	29800	29800	29800	29800	0
107	20231103	171400	371397550	29800	29800	29800	29800	0
108	20231103	171300	371397550	29800	29800	29800	29800	0
109	20231103	171200	371397550	29800	29800	29800	29800	0
110	20231103	171100	371397550	29800	29800	29800	29800	0
111	20231103	171000	371397550	29800	29800	29800	29800	0
112	20231103	170900	371397550	29800	29800	29800	29800	0
113	20231103	170800	371397550	29800	29800	29800	29800	0
114	20231103	170700	371397550	29800	29800	29800	29800	0
115	20231103	170600	371397550	29800	29800	29800	29800	0
116	20231103	170500	371397550	29800	29800	29800	29800	0
117	20231103	170400	371397550	29800	29800	29800	29800	0
118	20231103	170300	371397550	29800	29800	29800	29800	0
119	20231103	170200	371397550	29800	29800	29800	29800	0
120	20231103	170100	371397550	29800	29800	29800	29800	0
121	20231103	170000	371397550	29800	29800	29800	29800	0
122	20231103	165900	371397550	29800	29800	29800	29800	643
123	20231103	165800	371397550	29800	29800	29800	29800	0
124	20231103	165700	371397550	29800	29800	29800	29800	0
125	20231103	165600	371397550	29800	29800	29800	29800	0
126	20231103	165500	371397550	29800	29800	29800	29800	0
127	20231103	165400	371397550	29800	29800	29800	29800	0
128	20231103	165300	371397550	29800	29800	29800	29800	0
129	20231103	165200	371397550	29800	29800	29800	29800	0
130	20231103	165100	371397550	29800	29800	29800	29800	0
131	20231103	165000	371397550	29800	29800	29800	29800	0
132	20231103	164900	371397550	29800	29800	29800	29800	0
133	20231103	164800	371397550	29800	29800	29800	29800	0
134	20231103	164700	371397550	29800	29800	29800	29800	0
135	20231103	164600	371397550	29800	29800	29800	29800	0
136	20231103	164500	371397550	29800	29800	29800	29800	0
137	20231103	164400	371397550	29800	29800	29800	29800	0
138	20231103	164300	371397550	29800	29800	29800	29800	0
139	20231103	164200	371397550	29800	29800	29800	29800	0
140	20231103	164100	371397550	29800	29800	29800	29800	0
141	20231103	164000	371397550	29800	29800	29800	29800	0
142	20231103	163900	371397550	29800	29800	29800	29800	0
143	20231103	163800	371397550	29800	29800	29800	29800	0
144	20231103	163700	371397550	29800	29800	29800	29800	0
145	20231103	163600	371397550	29800	29800	29800	29800	0
146	20231103	163500	371397550	29800	29800	29800	29800	0
147	20231103	163400	371397550	29800	29800	29800	29800	0
148	20231103	163300	371397550	29800	29800	29800	29800	0
149	20231103	163200	371397550	29800	29800	29800	29800	0
150	20231103	163100	371397550	29800	29800	29800	29800	0
151	20231103	163000	371397550	29800	29800	29800	29800	0
152	20231103	162900	371397550	29800	29800	29800	29800	643
153	20231103	162800	371397550	29800	29800	29800	29800	0
154	20231103	162700	371397550	29800	29800	29800	29800	0
155	20231103	162600	371397550	29800	29800	29800	29800	0
156	20231103	162500	371397550	29800	29800	29800	29800	0
157	20231103	162400	371397550	29800	29800	29800	29800	0
158	20231103	162300	371397550	29800	29800	29800	29800	0
159	20231103	162200	371397550	29800	29800	29800	29800	0
160	20231103	162100	371397550	29800	29800	29800	29800	0
161	20231103	162000	371397550	29800	29800	29800	29800	0
162	20231103	161900	371397550	29800	29800	29800	29800	0
163	20231103	161800	371397550	29800	29800	29800	29800	0
164	20231103	161700	371397550	29800	29800	29800	29800	0
165	20231103	161600	371397550	29800	29800	29800	29800	0
166	20231103	161500	371397550	29800	29800	29800	29800	0
167	20231103	161400	371397550	29800	29800	29800	29800	0
168	20231103	161300	371397550	29800	29800	29800	29800	0
169	20231103	161200	371397550	29800	29800	29800	29800	0
170	20231103	161100	371397550	29800	29800	29800	29800	0
171	20231103	161000	371397550	29800	29800	29800	29800	0
172	20231103	160900	371397550	29800	29800	29800	29800	0
173	20231103	160800	371397550	29800	29800	29800	29800	0
174	20231103	160700	371397550	29800	29800	29800	29800	0
175	20231103	160600	371397550	29800	29800	29800	29800	0
176	20231103	160500	371397550	29800	29800	29800	29800	0
177	20231103	160400	371397550	29800	29800	29800	29800	0
178	20231103	160300	371397550	29800	29800	29800	29800	0
179	20231103	160200	371397550	29800	29800	29800	29800	0
180	20231103	160100	371397550	29800	29800	29800	29800	0
181	20231103	160000	371397550	29800	29800	29800	29800	0
182	20231103	155900	371397550	29800	29800	29800	29800	643
183	20231103	155800	371397550	29800	29800	29800	29800	0
184	20231103	155700	371397550	29800	29800	29800	29800	0
185	20231103	155600	371397550	29800	29800	29800	29800	0
186	20231103	155500	371397550	29800	29800	29800	29800	0
187	20231103	155400	371397550	29800	29800	29800	29800	0
188	20231103	155300	371397550	29800	29800	29800	29800	0
189	20231103	155200	371397550	29800	29800	29800	29800	0
190	20231103	155100	371397550	29800	29800	29800	29800	0
191	20231103	155000	371397550	29800	29800	29800	29800	0
192	20231103	154900	371397550	29800	29800	29800	29800	0
193	20231103	154800	371397550	29800	29800	29800	29800	0
194	20231103	154700	371397550	29800	29800	29800	29800	0
195	20231103	154600	371397550	29800	29800	29800	29800	0
196	20231103	154500	371397550	29800	29800	29800	29800	0
197	20231103	154400	371397550	29800	29800	29800	29800	0
198	20231103	154300	371397550	29800	29800	29800	29800	0
199	20231103	154200	371397550	29800	29800	29800	29800	0
200	20231103	154100	371397550	29800	29800	29800	29800	0
201	20231103	154000	371397550	29800	29800	29800	29800	0
202	20231103	153900	371397550	29800	29800	29800	29800	0
203	20231103	153800	371397550	29800	29800	29800	29800	0
204	20231103	153700	371397550	29800	29800	29800	29800	0
205	20231103	153600	371397550	29800	29800	29800	29800	0
206	20231103	153500	371397550	29800	29800	29800	29800	0
207	20231103	153400	371397550	29800	29800	29800	29800	0
208	20231103	153300	371397550	29800	29800	29800	29800	0
209	20231103	153200	371397550	29800	29800	29800	29800	0
210	20231103	153100	371397550	29800	29800	29800	29800	0
211	20231103	153000	371397550	29800	29800	29800	29800	643
212	20231103	152900	352236150	29750	29750	29750	29750	0
213	20231103	152800	352236150	29750	29750	29750	29750	0
214	20231103	152700	352236150	29750	29750	29750	29750	0
215	20231103	152600	352236150	29750	29750	29750	29750	0
216	20231103	152500	352236150	29750	29750	29750	29750	0
217	20231103	152400	352236150	29750	29750	29750	29750	0
218	20231103	152300	352236150	29750	29750	29750	29750	0
219	20231103	152200	352236150	29750	29750	29750	29750	0
220	20231103	152100	352236150	29750	29750	29750	29750	0
221	20231103	152000	352236150	29750	29750	29750	29750	0
222	20231103	151900	352236150	29750	29750	29750	29750	47
223	20231103	151800	350837900	29750	29750	29750	29750	19
224	20231103	151700	350272650	29750	29750	29750	29750	26
225	20231103	151600	349499150	29750	29750	29750	29750	23
226	20231103	151500	348814900	29750	29750	29750	29750	193
227	20231103	151400	343073150	29700	29750	29750	29700	95
228	20231103	151300	340251350	29750	29750	29750	29750	44
229	20231103	151200	338942350	29750	29750	29750	29750	0
230	20231103	151100	338942350	29750	29750	29750	29750	20
231	20231103	151000	338347350	29750	29750	29750	29750	0
232	20231103	150900	338347350	29750	29750	29750	29750	12
233	20231103	150800	337990350	29750	29750	29750	29750	22
234	20231103	150700	337335850	29700	29700	29700	29700	2
235	20231103	150600	337276450	29700	29700	29700	29700	0
236	20231103	150500	337276450	29700	29700	29700	29700	0
237	20231103	150400	337276450	29700	29700	29700	29700	3
238	20231103	150300	337187350	29700	29700	29700	29700	79
239	20231103	150200	334841050	29700	29700	29700	29700	18
240	20231103	150100	334306450	29700	29700	29700	29700	0
241	20231103	150000	334306450	29700	29700	29700	29700	33
242	20231103	145900	333326350	29700	29700	29700	29700	24
243	20231103	145800	332613550	29700	29700	29700	29700	0
244	20231103	145700	332613550	29700	29700	29700	29700	1
245	20231103	145600	332583850	29700	29700	29700	29700	25
246	20231103	145500	331841350	29700	29700	29700	29700	0
247	20231103	145400	331841350	29700	29700	29700	29700	0
248	20231103	145300	331841350	29700	29700	29700	29700	0
249	20231103	145200	331841350	29700	29700	29700	29700	25
250	20231103	145100	331098850	29650	29650	29650	29650	0
251	20231103	145000	331098850	29650	29700	29700	29650	5
252	20231103	144900	330950450	29750	29700	29750	29700	62
253	20231103	144800	329106700	29700	29750	29750	29700	225
254	20231103	144700	322424150	29750	29750	29750	29750	3
255	20231103	144600	322334900	29750	29750	29750	29750	1
256	20231103	144500	322305150	29750	29700	29750	29700	38
257	20231103	144400	321175400	29700	29700	29700	29700	38
258	20231103	144300	320046800	29700	29750	29750	29700	37
259	20231103	144200	318947850	29750	29750	29750	29750	1
260	20231103	144100	318918100	29750	29750	29750	29750	3
261	20231103	144000	318828850	29750	29750	29750	29750	24
262	20231103	143900	318114850	29700	29700	29700	29700	75
263	20231103	143800	315887350	29700	29750	29750	29700	6
264	20231103	143700	315709100	29800	29750	29800	29750	2
265	20231103	143600	315649550	29750	29800	29800	29750	57
266	20231103	143500	313953600	29800	29800	29800	29800	2
267	20231103	143400	313894000	29800	29800	29800	29800	3
268	20231103	143300	313804600	29800	29800	29800	29800	3
269	20231103	143200	313715200	29800	29700	29800	29700	66
270	20231103	143100	311752800	29700	29700	29700	29700	3
271	20231103	143000	311663700	29700	29700	29700	29700	2
272	20231103	142900	311604300	29700	29700	29700	29700	3
273	20231103	142800	311515200	29700	29700	29700	29700	3
274	20231103	142700	311426100	29700	29800	29800	29650	80
275	20231103	142600	309048250	29800	29800	29800	29800	24
276	20231103	142500	308333050	29800	29800	29800	29800	3
277	20231103	142400	308243650	29800	29800	29800	29800	32
278	20231103	142300	307290050	29800	29800	29800	29800	2
279	20231103	142200	307230450	29800	29800	29800	29800	25
280	20231103	142100	306485450	29800	29800	29800	29800	3
281	20231103	142000	306396050	29800	29800	29800	29800	2
282	20231103	141900	306336450	29800	29800	29800	29800	2
283	20231103	141800	306276850	29750	29800	29800	29750	21
284	20231103	141700	305651950	29800	29800	29800	29800	28
285	20231103	141600	304817550	29800	29800	29800	29750	29
286	20231103	141500	303954650	29750	29800	29800	29750	11
287	20231103	141400	303627300	29800	29800	29800	29800	3
288	20231103	141300	303537900	29800	29800	29800	29800	2
289	20231103	141200	303478300	29800	29800	29800	29800	28
290	20231103	141100	302643900	29800	29800	29800	29800	3
291	20231103	141000	302554500	29800	29800	29800	29750	38
292	20231103	140900	301423350	29800	29800	29800	29800	2
293	20231103	140800	301363750	29800	29800	29800	29800	2
294	20231103	140700	301304150	29800	29800	29800	29800	3
295	20231103	140600	301214750	29800	29800	29800	29800	30
296	20231103	140500	300320750	29800	29800	29800	29800	28
297	20231103	140400	299486350	29800	29800	29800	29800	2
298	20231103	140300	299426750	29800	29800	29800	29800	3
299	20231103	140200	299337350	29800	29800	29800	29800	22
300	20231103	140100	298681750	29800	29800	29800	29750	19
301	20231103	140000	298116350	29800	29750	29800	29750	4
302	20231103	135900	297997250	29800	29800	29800	29800	3
303	20231103	135800	297907850	29800	29750	29800	29750	146
304	20231103	135700	293561350	29750	29750	29750	29750	3
305	20231103	135600	293472100	29750	29700	29750	29700	31
306	20231103	135500	292549900	29750	29750	29750	29750	2
307	20231103	135400	292490400	29750	29750	29750	29750	3
308	20231103	135300	292401150	29750	29750	29750	29750	2
309	20231103	135200	292341650	29750	29750	29750	29700	4
310	20231103	135100	292222700	29750	29700	29750	29700	36
311	20231103	135000	291152150	29750	29750	29750	29750	3
312	20231103	134900	291062900	29750	29700	29750	29700	13
313	20231103	134800	290676200	29750	29750	29750	29700	4
314	20231103	134700	290557250	29750	29700	29750	29700	10
315	20231103	134600	290260200	29700	29700	29700	29700	3
316	20231103	134500	290171100	29700	29650	29700	29650	3
317	20231103	134400	290082050	29700	29700	29700	29700	3
318	20231103	134300	289992950	29700	29700	29700	29700	19
319	20231103	134200	289428650	29700	29750	29750	29700	45
320	20231103	134100	288090800	29700	29750	29750	29700	17
321	20231103	134000	287585850	29750	29750	29750	29750	30
322	20231103	133900	286693350	29750	29750	29750	29750	2
323	20231103	133800	286633850	29750	29750	29750	29700	3
324	20231103	133700	286544650	29700	29750	29750	29700	2
325	20231103	133600	286485200	29750	29750	29750	29750	28
326	20231103	133500	285652200	29750	29750	29750	29750	3
327	20231103	133400	285562950	29750	29750	29750	29750	1
328	20231103	133300	285533200	29750	29700	29750	29700	2
329	20231103	133200	285473750	29750	29700	29750	29700	3
330	20231103	133100	285384550	29700	29700	29700	29700	85
331	20231103	133000	282860050	29700	29650	29700	29650	4
332	20231103	132900	282741300	29700	29700	29700	29700	2
333	20231103	132800	282681900	29700	29700	29700	29700	0
334	20231103	132700	282681900	29700	29650	29700	29650	11
335	20231103	132600	282355250	29650	29650	29650	29650	1
336	20231103	132500	282325600	29700	29700	29700	29700	26
337	20231103	132400	281553400	29650	29650	29650	29650	0
338	20231103	132300	281553400	29650	29650	29650	29650	1
339	20231103	132200	281523750	29650	29650	29650	29650	1
340	20231103	132100	281494100	29700	29700	29700	29700	0
341	20231103	132000	281494100	29700	29700	29700	29700	26
342	20231103	131900	280721900	29700	29700	29700	29700	1
343	20231103	131800	280692200	29700	29700	29700	29700	1
344	20231103	131700	280662500	29600	29600	29600	29600	0
345	20231103	131600	280662500	29600	29750	29750	29600	2
346	20231103	131500	280603150	29600	29700	29700	29600	18
347	20231103	131400	280069650	29700	29700	29700	29700	0
348	20231103	131300	280069650	29700	29700	29700	29700	37
349	20231103	131200	278970750	29700	29700	29700	29700	1
350	20231103	131100	278941050	29650	29600	29650	29600	2
351	20231103	131000	278881800	29650	29650	29650	29650	86
352	20231103	130900	276331900	29650	29650	29650	29650	1
353	20231103	130800	276302250	29650	29650	29650	29650	2
354	20231103	130700	276242950	29600	29600	29600	29600	1
355	20231103	130600	276213350	29650	29650	29650	29650	0
356	20231103	130500	276213350	29650	29600	29650	29600	2
357	20231103	130400	276154100	29650	29650	29650	29650	1
358	20231103	130300	276124450	29600	29650	29650	29600	2
359	20231103	130200	276065200	29650	29650	29650	29650	1
360	20231103	130100	276035550	29700	29700	29700	29700	12
361	20231103	130000	275679150	29700	29650	29700	29600	23
362	20231103	125900	274998100	29700	29700	29700	29700	0
363	20231103	125800	274998100	29700	29650	29700	29650	8
364	20231103	125700	274760850	29650	29650	29650	29650	18
365	20231103	125600	274227150	29600	29600	29600	29600	26
366	20231103	125500	273457550	29650	29650	29650	29650	1
367	20231103	125400	273427900	29600	29650	29650	29600	2
368	20231103	125300	273368650	29650	29650	29650	29650	5
369	20231103	125200	273220400	29600	29650	29650	29600	2
370	20231103	125100	273161150	29650	29650	29650	29650	1
371	20231103	125000	273131500	29650	29650	29650	29650	77
372	20231103	124900	270848450	29650	29650	29650	29650	0
373	20231103	124800	270848450	29650	29650	29650	29650	1
374	20231103	124700	270818800	29650	29650	29650	29650	0
375	20231103	124600	270818800	29650	29650	29650	29650	0
376	20231103	124500	270818800	29650	29650	29700	29650	82
377	20231103	124400	268387450	29700	29700	29700	29700	0
378	20231103	124300	268387450	29700	29700	29700	29650	25
379	20231103	124200	267645000	29650	29650	29650	29650	0
380	20231103	124100	267645000	29650	29650	29650	29650	1
381	20231103	124000	267615350	29700	29700	29700	29700	1
382	20231103	123900	267585650	29700	29700	29700	29700	14
383	20231103	123800	267169850	29650	29650	29650	29650	0
384	20231103	123700	267169850	29650	29700	29700	29650	2
385	20231103	123600	267110500	29700	29700	29700	29700	1
386	20231103	123500	267080800	29700	29700	29700	29650	19
387	20231103	123400	266516600	29700	29700	29700	29700	7
388	20231103	123300	266308700	29650	29650	29650	29650	1
389	20231103	123200	266279050	29700	29650	29700	29650	24
390	20231103	123100	265566300	29650	29650	29650	29650	0
391	20231103	123000	265566300	29650	29650	29650	29650	1
392	20231103	122900	265536650	29650	29700	29700	29650	18
393	20231103	122800	265002150	29700	29700	29700	29700	16
394	20231103	122700	264526950	29650	29650	29650	29650	0
395	20231103	122600	264526950	29650	29650	29650	29650	1
396	20231103	122500	264497300	29650	29650	29650	29650	2
397	20231103	122400	264438000	29700	29700	29700	29700	0
398	20231103	122300	264438000	29700	29700	29700	29700	1
399	20231103	122200	264408300	29650	29650	29650	29650	1
400	20231103	122100	264378650	29700	29700	29750	29700	197
401	20231103	122000	258526650	29700	29700	29700	29700	0
402	20231103	121900	258526650	29700	29750	29750	29700	21
403	20231103	121800	257902900	29700	29750	29750	29700	2
404	20231103	121700	257843450	29750	29750	29750	29750	0
405	20231103	121600	257843450	29750	29750	29750	29750	0
406	20231103	121500	257843450	29750	29700	29750	29700	56
407	20231103	121400	256177500	29700	29700	29700	29700	0
408	20231103	121300	256177500	29700	29700	29700	29700	0
409	20231103	121200	256177500	29700	29700	29700	29700	0
410	20231103	121100	256177500	29700	29700	29700	29700	1
411	20231103	121000	256147800	29700	29700	29750	29700	19
412	20231103	120900	255582700	29700	29700	29700	29700	1
413	20231103	120800	255553000	29700	29700	29700	29700	0
414	20231103	120700	255553000	29700	29700	29700	29700	44
415	20231103	120600	254246200	29700	29700	29700	29700	0
416	20231103	120500	254246200	29700	29700	29700	29700	0
417	20231103	120400	254246200	29700	29700	29700	29700	72
418	20231103	120300	252107800	29700	29700	29700	29700	0
419	20231103	120200	252107800	29700	29700	29700	29700	0
420	20231103	120100	252107800	29700	29700	29700	29700	0
421	20231103	120000	252107800	29700	29650	29700	29650	3
422	20231103	115900	252018800	29650	29650	29650	29650	5
423	20231103	115800	251870550	29650	29650	29650	29650	0
424	20231103	115700	251870550	29650	29650	29650	29650	1
425	20231103	115600	251840900	29650	29650	29650	29650	1
426	20231103	115500	251811250	29650	29650	29650	29650	2
427	20231103	115400	251751950	29650	29700	29700	29650	220
428	20231103	115300	245223250	29650	29650	29650	29650	0
429	20231103	115200	245223250	29650	29650	29650	29650	1
430	20231103	115100	245193600	29750	29750	29750	29750	0
431	20231103	115000	245193600	29750	29750	29750	29750	4
432	20231103	114900	245074600	29750	29800	29800	29750	26
433	20231103	114800	244299850	29750	29750	29750	29750	1
434	20231103	114700	244270100	29750	29750	29750	29750	4
435	20231103	114600	244151100	29750	29700	29750	29700	19
436	20231103	114500	243585900	29650	29650	29650	29650	1
437	20231103	114400	243556250	29650	29650	29650	29650	7
438	20231103	114300	243348700	29650	29650	29650	29650	0
439	20231103	114200	243348700	29650	29800	29800	29650	236
440	20231103	114100	236316200	29750	29750	29750	29750	41
441	20231103	114000	235096450	29750	29750	29750	29750	0
442	20231103	113900	235096450	29750	29750	29750	29750	1
443	20231103	113800	235066700	29700	29700	29700	29700	3
444	20231103	113700	234977600	29750	29750	29750	29750	9
445	20231103	113600	234709850	29700	29700	29700	29700	0
446	20231103	113500	234709850	29700	29700	29700	29700	1
447	20231103	113400	234680150	29800	29800	29800	29800	1
448	20231103	113300	234650350	29700	29700	29700	29700	1
449	20231103	113200	234620650	29650	29650	29650	29650	1
450	20231103	113100	234591000	29850	29850	29850	29850	424
451	20231103	113000	221934600	29900	29900	29900	29900	0
452	20231103	112900	221934600	29900	29900	29900	29900	126
453	20231103	112800	218167200	29900	29900	29900	29900	0
454	20231103	112700	218167200	29900	29900	29950	29850	81
455	20231103	112600	215741650	29950	29900	29950	29900	37
456	20231103	112500	214633750	29850	29950	29950	29850	26
457	20231103	112400	213855400	29850	29850	29850	29850	0
458	20231103	112300	213855400	29850	29850	29850	29850	5
459	20231103	112200	213706150	29850	29850	29850	29850	1
460	20231103	112100	213676300	29950	29900	29950	29900	127
461	20231103	112000	209873200	29850	29900	29900	29850	206
462	20231103	111900	203715450	29850	29850	29850	29850	43
463	20231103	111800	202431900	29850	29850	29850	29850	1
464	20231103	111700	202402050	29900	29850	29900	29850	26
465	20231103	111600	201624700	29850	29650	29850	29650	3
466	20231103	111500	201535350	29850	29850	29850	29650	69
467	20231103	111400	199475900	29900	29800	29900	29800	32
468	20231103	111300	198520300	29800	29800	29800	29800	0
469	20231103	111200	198520300	29800	29700	29800	29700	9
470	20231103	111100	198252600	29700	29750	29750	29700	31
471	20231103	111000	197331350	29850	29800	29850	29800	18
472	20231103	110900	196794500	29700	29700	29700	29700	2
473	20231103	110800	196735100	29900	29800	29900	29800	101
474	20231103	110700	193715300	29850	29750	29850	29750	209
475	20231103	110600	187483750	29600	29600	29600	29600	1
476	20231103	110500	187454150	29600	29600	29600	29600	1
477	20231103	110400	187424550	29800	29800	29800	29800	19
478	20231103	110300	186858350	29600	29600	29600	29600	1
479	20231103	110200	186828750	29750	29700	29750	29700	144
480	20231103	110100	182544800	29600	29600	29600	29600	0
481	20231103	110000	182544800	29600	29700	29700	29600	2
482	20231103	105900	182485500	29600	29600	29600	29600	0
483	20231103	105800	182485500	29600	29600	29700	29600	305
484	20231103	105700	173427300	29600	29600	29600	29600	2
485	20231103	105600	173368100	29600	29600	29600	29600	1
486	20231103	105500	173338500	29600	29600	29600	29600	1
487	20231103	105400	173308900	29600	29600	29700	29600	24
488	20231103	105300	172596500	29650	29650	29650	29650	7
489	20231103	105200	172388950	29600	29600	29650	29600	7
490	20231103	105100	172181650	29600	29600	29600	29600	10
491	20231103	105000	171885650	29600	29600	29600	29600	0
492	20231103	104900	171885650	29600	29600	29600	29600	3
493	20231103	104800	171796850	29600	29600	29600	29600	2
494	20231103	104700	171737650	29650	29650	29650	29650	14
495	20231103	104600	171322550	29600	29600	29600	29600	64
496	20231103	104500	169428150	29700	29700	29700	29700	32
497	20231103	104400	168477750	29700	29750	29750	29650	26
498	20231103	104300	167705400	29700	29650	29700	29600	292
499	20231103	104200	159044200	29600	29650	29650	29600	181
500	20231103	104100	153677650	29600	29600	29600	29600	0
501	20231103	104000	153677650	29600	29600	29600	29600	1
502	20231103	103900	153648050	29600	29600	29600	29600	12
503	20231103	103800	153292850	29600	29600	29600	29550	148
504	20231103	103700	148912200	29550	29600	29600	29550	23
505	20231103	103600	148231900	29600	29450	29600	29450	131
506	20231103	103500	144356500	29450	29450	29550	29450	792
507	20231103	103400	120975050	29400	29400	29400	29400	5
508	20231103	103300	120828050	29500	29450	29500	29400	113
509	20231103	103200	117495250	29400	29450	29500	29400	267
510	20231103	103100	109628900	29450	29300	29450	29300	348
511	20231103	103000	99427650	29300	29300	29300	29300	2
512	20231103	102900	99369050	29250	29200	29250	29200	3
513	20231103	102800	99281400	29250	29200	29250	29200	24
514	20231103	102700	98579450	29200	29250	29250	29200	13
515	20231103	102600	98199350	29300	29300	29300	29300	1
516	20231103	102500	98170050	29200	29200	29200	29200	40
517	20231103	102400	97002050	29250	29200	29250	29200	20
518	20231103	102300	96417100	29300	29250	29300	29200	52
519	20231103	102200	94897550	29300	29200	29300	29200	2
520	20231103	102100	94839050	29250	29200	29250	29200	14
521	20231103	102000	94429600	29300	29200	29300	29200	62
522	20231103	101900	92618000	29200	29200	29200	29200	4
523	20231103	101800	92501200	29200	29350	29350	29200	4
524	20231103	101700	92384250	29200	29200	29200	29200	1
525	20231103	101600	92355050	29200	29200	29200	29200	2
526	20231103	101500	92296650	29300	29300	29300	29150	67
527	20231103	101400	90338500	29300	29300	29300	29300	1
528	20231103	101300	90309200	29400	29450	29450	29400	55
529	20231103	101200	88692150	29400	29350	29450	29350	434
530	20231103	101100	75921450	29350	29350	29350	29350	102
531	20231103	101000	72927750	29300	29300	29350	29300	40
532	20231103	100900	71753950	29350	29350	29350	29350	0
533	20231103	100800	71753950	29350	29150	29350	29150	65
534	20231103	100700	69848900	29150	29150	29150	29150	0
535	20231103	100600	69848900	29150	29150	29150	29150	2
536	20231103	100500	69790600	29150	29150	29150	29150	0
537	20231103	100400	69790600	29150	29150	29150	29150	1
538	20231103	100300	69761450	29350	29200	29350	29200	555
539	20231103	100200	53544150	29200	29150	29200	29150	86
540	20231103	100100	51033050	29200	29200	29200	29200	0
541	20231103	100000	51033050	29200	29100	29200	29100	16
542	20231103	095900	50566800	29100	29100	29100	29100	75
543	20231103	095800	48384300	29100	29100	29100	29100	0
544	20231103	095700	48384300	29100	29200	29200	29050	109
545	20231103	095600	45216400	29250	29200	29250	29200	28
546	20231103	095500	44397750	29150	29100	29150	29100	2
547	20231103	095400	44339500	29200	29200	29200	29200	0
548	20231103	095300	44339500	29200	29200	29200	29200	0
549	20231103	095200	44339500	29200	29200	29200	29200	22
550	20231103	095100	43697100	29250	29100	29250	29100	27
551	20231103	095000	42907500	29200	29150	29200	29150	13
552	20231103	094900	42528100	29100	29050	29100	29050	2
553	20231103	094800	42469950	29100	29100	29100	29100	1
554	20231103	094700	42440850	29050	29050	29050	29050	1
555	20231103	094600	42411800	29150	29150	29150	29150	58
556	20231103	094500	40721100	29100	29050	29100	29050	13
557	20231103	094400	40343400	29050	29050	29050	29050	0
558	20231103	094300	40343400	29050	29050	29050	29050	1
559	20231103	094200	40314350	29200	29200	29200	29200	0
560	20231103	094100	40314350	29200	29150	29200	29050	77
561	20231103	094000	38070050	29050	29100	29150	29050	99
562	20231103	093900	35187850	29100	29100	29100	29100	3
563	20231103	093800	35100550	29100	29150	29150	29100	10
564	20231103	093700	34809100	29100	29100	29100	29100	0
565	20231103	093600	34809100	29100	29100	29100	29100	1
566	20231103	093500	34780000	29150	29100	29150	29100	84
567	20231103	093400	32333850	29100	29100	29100	29100	1
568	20231103	093300	32304750	29150	29150	29150	29150	0
569	20231103	093200	32304750	29150	29100	29150	29050	26
570	20231103	093100	31547950	29100	29100	29100	29100	1
571	20231103	093000	31518850	29050	29050	29050	29050	1
572	20231103	092900	31489800	29200	29200	29200	29200	3
573	20231103	092800	31402200	29050	29000	29050	29000	9
574	20231103	092700	31140800	29200	29200	29200	29200	6
575	20231103	092600	30965600	29200	29200	29200	29200	14
576	20231103	092500	30556800	29200	29150	29200	29150	10
577	20231103	092400	30265200	29000	29000	29000	29000	1
578	20231103	092300	30236200	29000	29000	29000	29000	0
579	20231103	092200	30236200	29000	29000	29000	29000	0
580	20231103	092100	30236200	29000	29000	29000	29000	1
581	20231103	092000	30207200	29000	29000	29000	29000	0
582	20231103	091900	30207200	29000	29200	29200	29000	18
583	20231103	091800	29681800	29100	29100	29100	29100	84
584	20231103	091700	27237400	29150	29150	29150	29150	239
585	20231103	091600	20270550	29150	29150	29150	29150	0
586	20231103	091500	20270550	29150	29200	29200	29150	15
587	20231103	091400	19832600	29100	29100	29100	29100	0
588	20231103	091300	19832600	29100	29300	29300	29100	29
589	20231103	091200	18986700	29400	29400	29400	29400	0
590	20231103	091100	18986700	29400	29400	29400	29400	0
591	20231103	091000	18986700	29400	29350	29400	29350	33
592	20231103	090900	18016850	29350	29100	29350	29100	20
593	20231103	090800	17430100	29400	29350	29400	29350	15
594	20231103	090700	16989250	29250	29250	29250	29250	9
595	20231103	090600	16726000	29250	29300	29300	29250	35
596	20231103	090500	15701850	29350	29350	29350	29350	1
597	20231103	090400	15672500	29250	29150	29250	29050	423
598	20231103	090300	3355150	29150	29150	29150	29150	0
599	20231103	090200	3355150	29150	29150	29150	29150	0
600	20231103	090100	3355150	29150	29200	29200	29150	18
601	20231103	090000	2830000	29300	29500	29500	29300	96