KissMeData/100120/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200400	126468350	29100	29100	29100	29100	125
3	20231102	200300	126468350	29100	29100	29100	29100	0
4	20231102	200200	126468350	29100	29100	29100	29100	0
5	20231102	200100	126468350	29100	29100	29100	29100	0
6	20231102	200000	126468350	29100	29100	29100	29100	0
7	20231102	195900	126468350	29100	29100	29100	29100	0
8	20231102	195800	126468350	29100	29100	29100	29100	0
9	20231102	195700	126468350	29100	29100	29100	29100	0
10	20231102	195600	126468350	29100	29100	29100	29100	0
11	20231102	195500	126468350	29100	29100	29100	29100	0
12	20231102	195400	126468350	29100	29100	29100	29100	0
13	20231102	195300	126468350	29100	29100	29100	29100	0
14	20231102	195200	126468350	29100	29100	29100	29100	0
15	20231102	195100	126468350	29100	29100	29100	29100	0
16	20231102	195000	126468350	29100	29100	29100	29100	0
17	20231102	194900	126468350	29100	29100	29100	29100	0
18	20231102	194800	126468350	29100	29100	29100	29100	0
19	20231102	194700	126468350	29100	29100	29100	29100	0
20	20231102	194600	126468350	29100	29100	29100	29100	0
21	20231102	194500	126468350	29100	29100	29100	29100	0
22	20231102	194400	126468350	29100	29100	29100	29100	0
23	20231102	194300	126468350	29100	29100	29100	29100	0
24	20231102	194200	126468350	29100	29100	29100	29100	0
25	20231102	194100	126468350	29100	29100	29100	29100	0
26	20231102	194000	126468350	29100	29100	29100	29100	0
27	20231102	193900	126468350	29100	29100	29100	29100	0
28	20231102	193800	126468350	29100	29100	29100	29100	0
29	20231102	193700	126468350	29100	29100	29100	29100	0
30	20231102	193600	126468350	29100	29100	29100	29100	0
31	20231102	193500	126468350	29100	29100	29100	29100	0
32	20231102	193400	126468350	29100	29100	29100	29100	125
33	20231102	193300	126468350	29100	29100	29100	29100	0
34	20231102	193200	126468350	29100	29100	29100	29100	0
35	20231102	193100	126468350	29100	29100	29100	29100	0
36	20231102	193000	126468350	29100	29100	29100	29100	0
37	20231102	192900	126468350	29100	29100	29100	29100	0
38	20231102	192800	126468350	29100	29100	29100	29100	0
39	20231102	192700	126468350	29100	29100	29100	29100	0
40	20231102	192600	126468350	29100	29100	29100	29100	0
41	20231102	192500	126468350	29100	29100	29100	29100	0
42	20231102	192400	126468350	29100	29100	29100	29100	0
43	20231102	192300	126468350	29100	29100	29100	29100	0
44	20231102	192200	126468350	29100	29100	29100	29100	0
45	20231102	192100	126468350	29100	29100	29100	29100	0
46	20231102	192000	126468350	29100	29100	29100	29100	0
47	20231102	191900	126468350	29100	29100	29100	29100	0
48	20231102	191800	126468350	29100	29100	29100	29100	0
49	20231102	191700	126468350	29100	29100	29100	29100	0
50	20231102	191600	126468350	29100	29100	29100	29100	0
51	20231102	191500	126468350	29100	29100	29100	29100	0
52	20231102	191400	126468350	29100	29100	29100	29100	0
53	20231102	191300	126468350	29100	29100	29100	29100	0
54	20231102	191200	126468350	29100	29100	29100	29100	0
55	20231102	191100	126468350	29100	29100	29100	29100	0
56	20231102	191000	126468350	29100	29100	29100	29100	0
57	20231102	190900	126468350	29100	29100	29100	29100	0
58	20231102	190800	126468350	29100	29100	29100	29100	0
59	20231102	190700	126468350	29100	29100	29100	29100	0
60	20231102	190600	126468350	29100	29100	29100	29100	0
61	20231102	190500	126468350	29100	29100	29100	29100	0
62	20231102	190400	126468350	29100	29100	29100	29100	125
63	20231102	190300	126468350	29100	29100	29100	29100	0
64	20231102	190200	126468350	29100	29100	29100	29100	0
65	20231102	190100	126468350	29100	29100	29100	29100	0
66	20231102	190000	126468350	29100	29100	29100	29100	0
67	20231102	185900	126468350	29100	29100	29100	29100	0
68	20231102	185800	126468350	29100	29100	29100	29100	0
69	20231102	185700	126468350	29100	29100	29100	29100	0
70	20231102	185600	126468350	29100	29100	29100	29100	0
71	20231102	185500	126468350	29100	29100	29100	29100	0
72	20231102	185400	126468350	29100	29100	29100	29100	0
73	20231102	185300	126468350	29100	29100	29100	29100	0
74	20231102	185200	126468350	29100	29100	29100	29100	0
75	20231102	185100	126468350	29100	29100	29100	29100	0
76	20231102	185000	126468350	29100	29100	29100	29100	0
77	20231102	184900	126468350	29100	29100	29100	29100	0
78	20231102	184800	126468350	29100	29100	29100	29100	0
79	20231102	184700	126468350	29100	29100	29100	29100	0
80	20231102	184600	126468350	29100	29100	29100	29100	0
81	20231102	184500	126468350	29100	29100	29100	29100	0
82	20231102	184400	126468350	29100	29100	29100	29100	0
83	20231102	184300	126468350	29100	29100	29100	29100	0
84	20231102	184200	126468350	29100	29100	29100	29100	0
85	20231102	184100	126468350	29100	29100	29100	29100	0
86	20231102	184000	126468350	29100	29100	29100	29100	0
87	20231102	183900	126468350	29100	29100	29100	29100	0
88	20231102	183800	126468350	29100	29100	29100	29100	0
89	20231102	183700	126468350	29100	29100	29100	29100	0
90	20231102	183600	126468350	29100	29100	29100	29100	0
91	20231102	183500	126468350	29100	29100	29100	29100	0
92	20231102	183400	126468350	29100	29100	29100	29100	125
93	20231102	183300	126468350	29100	29100	29100	29100	0
94	20231102	183200	126468350	29100	29100	29100	29100	0
95	20231102	183100	126468350	29100	29100	29100	29100	0
96	20231102	183000	126468350	29100	29100	29100	29100	0
97	20231102	182900	126468350	29100	29100	29100	29100	0
98	20231102	182800	126468350	29100	29100	29100	29100	0
99	20231102	182700	126468350	29100	29100	29100	29100	0
100	20231102	182600	126468350	29100	29100	29100	29100	0
101	20231102	182500	126468350	29100	29100	29100	29100	0
102	20231102	182400	126468350	29100	29100	29100	29100	0
103	20231102	182300	126468350	29100	29100	29100	29100	0
104	20231102	182200	126468350	29100	29100	29100	29100	0
105	20231102	182100	126468350	29100	29100	29100	29100	0
106	20231102	182000	126468350	29100	29100	29100	29100	0
107	20231102	181900	126468350	29100	29100	29100	29100	0
108	20231102	181800	126468350	29100	29100	29100	29100	0
109	20231102	181700	126468350	29100	29100	29100	29100	0
110	20231102	181600	126468350	29100	29100	29100	29100	0
111	20231102	181500	126468350	29100	29100	29100	29100	0
112	20231102	181400	126468350	29100	29100	29100	29100	0
113	20231102	181300	126468350	29100	29100	29100	29100	0
114	20231102	181200	126468350	29100	29100	29100	29100	0
115	20231102	181100	126468350	29100	29100	29100	29100	0
116	20231102	181000	126468350	29100	29100	29100	29100	0
117	20231102	180900	126468350	29100	29100	29100	29100	0
118	20231102	180800	126468350	29100	29100	29100	29100	0
119	20231102	180700	126468350	29100	29100	29100	29100	0
120	20231102	180600	126468350	29100	29100	29100	29100	0
121	20231102	180500	126468350	29100	29100	29100	29100	0
122	20231102	180400	126468350	29100	29100	29100	29100	125
123	20231102	180300	126468350	29100	29100	29100	29100	0
124	20231102	180200	126468350	29100	29100	29100	29100	0
125	20231102	180100	126468350	29100	29100	29100	29100	0
126	20231102	180000	126468350	29100	29100	29100	29100	0
127	20231102	175900	126468350	29100	29100	29100	29100	0
128	20231102	175800	126468350	29100	29100	29100	29100	0
129	20231102	175700	126468350	29100	29100	29100	29100	0
130	20231102	175600	126468350	29100	29100	29100	29100	0
131	20231102	175500	126468350	29100	29100	29100	29100	0
132	20231102	175400	126468350	29100	29100	29100	29100	0
133	20231102	175300	126468350	29100	29100	29100	29100	0
134	20231102	175200	126468350	29100	29100	29100	29100	0
135	20231102	175100	126468350	29100	29100	29100	29100	0
136	20231102	175000	126468350	29100	29100	29100	29100	0
137	20231102	174900	126468350	29100	29100	29100	29100	0
138	20231102	174800	126468350	29100	29100	29100	29100	0
139	20231102	174700	126468350	29100	29100	29100	29100	0
140	20231102	174600	126468350	29100	29100	29100	29100	0
141	20231102	174500	126468350	29100	29100	29100	29100	0
142	20231102	174400	126468350	29100	29100	29100	29100	0
143	20231102	174300	126468350	29100	29100	29100	29100	0
144	20231102	174200	126468350	29100	29100	29100	29100	0
145	20231102	174100	126468350	29100	29100	29100	29100	0
146	20231102	174000	126468350	29100	29100	29100	29100	0
147	20231102	173900	126468350	29100	29100	29100	29100	0
148	20231102	173800	126468350	29100	29100	29100	29100	0
149	20231102	173700	126468350	29100	29100	29100	29100	0
150	20231102	173600	126468350	29100	29100	29100	29100	0
151	20231102	173500	126468350	29100	29100	29100	29100	0
152	20231102	173400	126468350	29100	29100	29100	29100	125
153	20231102	173300	126468350	29100	29100	29100	29100	0
154	20231102	173200	126468350	29100	29100	29100	29100	0
155	20231102	173100	126468350	29100	29100	29100	29100	0
156	20231102	173000	126468350	29100	29100	29100	29100	0
157	20231102	172900	126468350	29100	29100	29100	29100	0
158	20231102	172800	126468350	29100	29100	29100	29100	0
159	20231102	172700	126468350	29100	29100	29100	29100	0
160	20231102	172600	126468350	29100	29100	29100	29100	0
161	20231102	172500	126468350	29100	29100	29100	29100	0
162	20231102	172400	126468350	29100	29100	29100	29100	0
163	20231102	172300	126468350	29100	29100	29100	29100	0
164	20231102	172200	126468350	29100	29100	29100	29100	0
165	20231102	172100	126468350	29100	29100	29100	29100	0
166	20231102	172000	126468350	29100	29100	29100	29100	0
167	20231102	171900	126468350	29100	29100	29100	29100	0
168	20231102	171800	126468350	29100	29100	29100	29100	0
169	20231102	171700	126468350	29100	29100	29100	29100	0
170	20231102	171600	126468350	29100	29100	29100	29100	0
171	20231102	171500	126468350	29100	29100	29100	29100	0
172	20231102	171400	126468350	29100	29100	29100	29100	0
173	20231102	171300	126468350	29100	29100	29100	29100	0
174	20231102	171200	126468350	29100	29100	29100	29100	0
175	20231102	171100	126468350	29100	29100	29100	29100	0
176	20231102	171000	126468350	29100	29100	29100	29100	0
177	20231102	170900	126468350	29100	29100	29100	29100	0
178	20231102	170800	126468350	29100	29100	29100	29100	0
179	20231102	170700	126468350	29100	29100	29100	29100	0
180	20231102	170600	126468350	29100	29100	29100	29100	0
181	20231102	170500	126468350	29100	29100	29100	29100	0
182	20231102	170400	126468350	29100	29100	29100	29100	125
183	20231102	170300	126468350	29100	29100	29100	29100	0
184	20231102	170200	126468350	29100	29100	29100	29100	0
185	20231102	170100	126468350	29100	29100	29100	29100	0
186	20231102	170000	126468350	29100	29100	29100	29100	0
187	20231102	165900	126468350	29100	29100	29100	29100	0
188	20231102	165800	126468350	29100	29100	29100	29100	0
189	20231102	165700	126468350	29100	29100	29100	29100	0
190	20231102	165600	126468350	29100	29100	29100	29100	0
191	20231102	165500	126468350	29100	29100	29100	29100	0
192	20231102	165400	126468350	29100	29100	29100	29100	0
193	20231102	165300	126468350	29100	29100	29100	29100	0
194	20231102	165200	126468350	29100	29100	29100	29100	0
195	20231102	165100	126468350	29100	29100	29100	29100	0
196	20231102	165000	126468350	29100	29100	29100	29100	0
197	20231102	164900	126468350	29100	29100	29100	29100	0
198	20231102	164800	126468350	29100	29100	29100	29100	0
199	20231102	164700	126468350	29100	29100	29100	29100	0
200	20231102	164600	126468350	29100	29100	29100	29100	0
201	20231102	164500	126468350	29100	29100	29100	29100	0
202	20231102	164400	126468350	29100	29100	29100	29100	0
203	20231102	164300	126468350	29100	29100	29100	29100	0
204	20231102	164200	126468350	29100	29100	29100	29100	0
205	20231102	164100	126468350	29100	29100	29100	29100	0
206	20231102	164000	126468350	29100	29100	29100	29100	0
207	20231102	163900	126468350	29100	29100	29100	29100	0
208	20231102	163800	126468350	29100	29100	29100	29100	0
209	20231102	163700	126468350	29100	29100	29100	29100	0
210	20231102	163600	126468350	29100	29100	29100	29100	0
211	20231102	163500	126468350	29100	29100	29100	29100	0
212	20231102	163400	126468350	29100	29100	29100	29100	125
213	20231102	163300	126468350	29100	29100	29100	29100	0
214	20231102	163200	126468350	29100	29100	29100	29100	0
215	20231102	163100	126468350	29100	29100	29100	29100	0
216	20231102	163000	126468350	29100	29100	29100	29100	0
217	20231102	162900	126468350	29100	29100	29100	29100	0
218	20231102	162800	126468350	29100	29100	29100	29100	0
219	20231102	162700	126468350	29100	29100	29100	29100	0
220	20231102	162600	126468350	29100	29100	29100	29100	0
221	20231102	162500	126468350	29100	29100	29100	29100	0
222	20231102	162400	126468350	29100	29100	29100	29100	0
223	20231102	162300	126468350	29100	29100	29100	29100	0
224	20231102	162200	126468350	29100	29100	29100	29100	0
225	20231102	162100	126468350	29100	29100	29100	29100	0
226	20231102	162000	126468350	29100	29100	29100	29100	0
227	20231102	161900	126468350	29100	29100	29100	29100	0
228	20231102	161800	126468350	29100	29100	29100	29100	0
229	20231102	161700	126468350	29100	29100	29100	29100	0
230	20231102	161600	126468350	29100	29100	29100	29100	0
231	20231102	161500	126468350	29100	29100	29100	29100	0
232	20231102	161400	126468350	29100	29100	29100	29100	0
233	20231102	161300	126468350	29100	29100	29100	29100	0
234	20231102	161200	126468350	29100	29100	29100	29100	0
235	20231102	161100	126468350	29100	29100	29100	29100	0
236	20231102	161000	126468350	29100	29100	29100	29100	0
237	20231102	160900	126468350	29100	29100	29100	29100	0
238	20231102	160800	126468350	29100	29100	29100	29100	0
239	20231102	160700	126468350	29100	29100	29100	29100	0
240	20231102	160600	126468350	29100	29100	29100	29100	0
241	20231102	160500	126468350	29100	29100	29100	29100	0
242	20231102	160400	126468350	29100	29100	29100	29100	125
243	20231102	160300	126468350	29100	29100	29100	29100	0
244	20231102	160200	126468350	29100	29100	29100	29100	0
245	20231102	160100	126468350	29100	29100	29100	29100	0
246	20231102	160000	126468350	29100	29100	29100	29100	0
247	20231102	155900	126468350	29100	29100	29100	29100	0
248	20231102	155800	126468350	29100	29100	29100	29100	0
249	20231102	155700	126468350	29100	29100	29100	29100	0
250	20231102	155600	126468350	29100	29100	29100	29100	0
251	20231102	155500	126468350	29100	29100	29100	29100	0
252	20231102	155400	126468350	29100	29100	29100	29100	0
253	20231102	155300	126468350	29100	29100	29100	29100	0
254	20231102	155200	126468350	29100	29100	29100	29100	0
255	20231102	155100	126468350	29100	29100	29100	29100	0
256	20231102	155000	126468350	29100	29100	29100	29100	0
257	20231102	154900	126468350	29100	29100	29100	29100	0
258	20231102	154800	126468350	29100	29100	29100	29100	0
259	20231102	154700	126468350	29100	29100	29100	29100	0
260	20231102	154600	126468350	29100	29100	29100	29100	0
261	20231102	154500	126468350	29100	29100	29100	29100	0
262	20231102	154400	126468350	29100	29100	29100	29100	0
263	20231102	154300	126468350	29100	29100	29100	29100	0
264	20231102	154200	126468350	29100	29100	29100	29100	0
265	20231102	154100	126468350	29100	29100	29100	29100	0
266	20231102	154000	126468350	29100	29100	29100	29100	0
267	20231102	153900	126468350	29100	29100	29100	29100	0
268	20231102	153800	126468350	29100	29100	29100	29100	0
269	20231102	153700	126468350	29100	29100	29100	29100	0
270	20231102	153600	126468350	29100	29100	29100	29100	0
271	20231102	153500	126468350	29100	29100	29100	29100	0
272	20231102	153400	126468350	29100	29100	29100	29100	125
273	20231102	153300	126468350	29100	29100	29100	29100	0
274	20231102	153200	126468350	29100	29100	29100	29100	0
275	20231102	153100	126468350	29100	29100	29100	29100	0
276	20231102	153000	126468350	29100	29100	29100	29100	125
277	20231102	152900	122830850	29150	29150	29150	29150	0
278	20231102	152800	122830850	29150	29150	29150	29150	0
279	20231102	152700	122830850	29150	29150	29150	29150	0
280	20231102	152600	122830850	29150	29150	29150	29150	0
281	20231102	152500	122830850	29150	29150	29150	29150	0
282	20231102	152400	122830850	29150	29150	29150	29150	0
283	20231102	152300	122830850	29150	29150	29150	29150	0
284	20231102	152200	122830850	29150	29150	29150	29150	0
285	20231102	152100	122830850	29150	29150	29150	29150	0
286	20231102	152000	122830850	29150	29150	29150	29150	0
287	20231102	151900	122830850	29150	29150	29150	29150	0
288	20231102	151800	122830850	29150	29150	29150	29150	0
289	20231102	151700	122830850	29150	29100	29150	29100	4
290	20231102	151600	122714400	29100	29100	29100	29100	1
291	20231102	151500	122685300	29150	29150	29150	29150	0
292	20231102	151400	122685300	29150	29150	29150	29150	0
293	20231102	151300	122685300	29150	29150	29150	29150	0
294	20231102	151200	122685300	29150	29150	29150	29150	0
295	20231102	151100	122685300	29150	29150	29150	29150	1
296	20231102	151000	122656150	29050	29050	29050	29050	0
297	20231102	150900	122656150	29050	29050	29050	29050	0
298	20231102	150800	122656150	29050	29050	29050	29050	0
299	20231102	150700	122656150	29050	29050	29050	29050	0
300	20231102	150600	122656150	29050	29050	29050	29050	0
301	20231102	150500	122656150	29050	29050	29050	29050	1
302	20231102	150400	122627100	29200	29200	29200	29200	0
303	20231102	150300	122627100	29200	29200	29200	29200	0
304	20231102	150200	122627100	29200	29200	29200	29200	0
305	20231102	150100	122627100	29200	29200	29200	29200	0
306	20231102	150000	122627100	29200	29050	29200	29050	6
307	20231102	145900	122452650	29050	29050	29200	29050	3
308	20231102	145800	122365350	29200	29050	29200	29050	4
309	20231102	145700	122248850	29200	29050	29200	29050	4
310	20231102	145600	122132350	29050	29050	29200	29050	8
311	20231102	145500	121899800	29200	29050	29200	29050	2
312	20231102	145400	121841550	29200	29050	29200	29050	105
313	20231102	145300	118776150	29200	29200	29200	29050	8
314	20231102	145200	118543450	29050	29200	29200	29050	6
315	20231102	145100	118368700	29150	29150	29150	29050	32
316	20231102	145000	117436000	29050	29050	29050	29050	8
317	20231102	144900	117203600	29050	29050	29050	29050	1
318	20231102	144800	117174550	29050	29050	29050	29050	3
319	20231102	144700	117087400	29050	29050	29050	29050	6
320	20231102	144600	116913100	29050	29050	29050	29050	2
321	20231102	144500	116855000	29050	29050	29050	29050	2
322	20231102	144400	116796900	29050	29050	29150	29050	12
323	20231102	144300	116447800	29050	29050	29050	29050	2
324	20231102	144200	116389700	29050	29050	29050	29050	3
325	20231102	144100	116302550	29050	29050	29050	29050	2
326	20231102	144000	116244450	29050	29050	29050	29050	7
327	20231102	143900	116041100	29050	29050	29050	29050	2
328	20231102	143800	115983000	29050	29050	29050	29050	2
329	20231102	143700	115924900	29050	29050	29050	29050	6
330	20231102	143600	115750600	29050	29050	29050	29050	3
331	20231102	143500	115663450	29050	29050	29050	29050	1
332	20231102	143400	115634400	29050	29050	29050	29050	8
333	20231102	143300	115402000	29050	29050	29050	29050	1
334	20231102	143200	115372950	29050	29050	29050	29050	3
335	20231102	143100	115285800	29050	29050	29050	29050	7
336	20231102	143000	115082450	29050	29100	29100	29050	3
337	20231102	142900	114995200	29100	29100	29100	29100	1
338	20231102	142800	114966100	29100	29100	29100	29100	10
339	20231102	142700	114675100	29100	29100	29100	29100	1
340	20231102	142600	114646000	29100	29100	29100	29100	3
341	20231102	142500	114558700	29050	29050	29050	29050	1
342	20231102	142400	114529650	29050	29050	29050	29050	7
343	20231102	142300	114326300	29050	29050	29050	29050	1
344	20231102	142200	114297250	29050	29050	29050	29050	2
345	20231102	142100	114239150	29050	29050	29050	29050	6
346	20231102	142000	114064850	29050	29050	29050	29050	2
347	20231102	141900	114006750	29050	29050	29050	29050	3
348	20231102	141800	113919600	29050	29050	29050	29050	6
349	20231102	141700	113745300	29050	29050	29050	29050	2
350	20231102	141600	113687200	29050	29050	29050	29050	1
351	20231102	141500	113658150	29050	29100	29100	29050	7
352	20231102	141400	113454750	29100	29100	29100	29100	56
353	20231102	141300	111825150	29100	29100	29100	29100	2
354	20231102	141200	111766950	29100	29100	29100	29100	6
355	20231102	141100	111592350	29150	29100	29150	29100	12
356	20231102	141000	111242650	29100	29100	29100	29100	1
357	20231102	140900	111213550	29100	29100	29100	29100	2
358	20231102	140800	111155350	29100	29100	29100	29100	7
359	20231102	140700	110951650	29100	29100	29100	29100	2
360	20231102	140600	110893450	29100	29100	29100	29100	1
361	20231102	140500	110864350	29100	29100	29100	29100	7
362	20231102	140400	110660650	29100	29100	29100	29100	1
363	20231102	140300	110631550	29100	29100	29100	29100	2
364	20231102	140200	110573350	29100	29100	29100	29100	6
365	20231102	140100	110398750	29100	29100	29100	29100	2
366	20231102	140000	110340550	29100	29100	29100	29100	1
367	20231102	135900	110311450	29100	29150	29150	29100	28
368	20231102	135800	109495600	29100	29100	29100	29100	1
369	20231102	135700	109466500	29100	29100	29100	29100	3
370	20231102	135600	109379200	29100	29100	29100	29100	7
371	20231102	135500	109175500	29100	29100	29100	29100	2
372	20231102	135400	109117300	29100	29100	29100	29100	1
373	20231102	135300	109088200	29100	29100	29100	29100	2
374	20231102	135200	109030000	29100	29100	29100	29100	6
375	20231102	135100	108855400	29100	29100	29100	29100	2
376	20231102	135000	108797200	29100	29100	29100	29100	1
377	20231102	134900	108768100	29100	29100	29100	29100	7
378	20231102	134800	108564400	29100	29100	29100	29100	1
379	20231102	134700	108535300	29100	29100	29100	29100	2
380	20231102	134600	108477100	29100	29100	29150	29100	25
381	20231102	134500	107748800	29000	29000	29000	29000	3
382	20231102	134400	107661800	29000	29000	29000	29000	1
383	20231102	134300	107632800	29000	29000	29000	29000	7
384	20231102	134200	107429800	29000	29000	29000	29000	2
385	20231102	134100	107371800	29000	29000	29000	29000	1
386	20231102	134000	107342800	29000	29000	29000	29000	9
387	20231102	133900	107081800	29000	29050	29050	29000	401
388	20231102	133800	95451300	29050	29000	29050	29000	2
389	20231102	133700	95393250	29000	29000	29000	29000	1
390	20231102	133600	95364250	29000	29000	29000	29000	7
391	20231102	133500	95161250	29050	29050	29050	29050	1
392	20231102	133400	95132200	29050	29050	29050	29050	2
393	20231102	133300	95074100	29050	29050	29050	29050	7
394	20231102	133200	94870750	29050	29050	29050	29050	2
395	20231102	133100	94812650	29050	29050	29150	29050	281
396	20231102	133000	86637750	29050	29050	29050	29050	22
397	20231102	132900	85998650	29050	29050	29050	29050	1
398	20231102	132800	85969600	29050	29050	29050	29050	2
399	20231102	132700	85911500	29050	29050	29050	29050	6
400	20231102	132600	85737200	29050	29050	29050	29050	2
401	20231102	132500	85679100	29050	29050	29050	29050	1
402	20231102	132400	85650050	29050	29050	29050	29050	7
403	20231102	132300	85446700	29050	29050	29050	29050	1
404	20231102	132200	85417650	29050	29050	29150	29050	5
405	20231102	132100	85272300	29050	29100	29100	29050	206
406	20231102	132000	79277750	29100	29100	29100	29100	2
407	20231102	131900	79219550	29100	29100	29100	29100	1
408	20231102	131800	79190450	29100	29100	29100	29100	2
409	20231102	131700	79132250	29100	29100	29100	29100	6
410	20231102	131600	78957650	29100	29100	29100	29100	2
411	20231102	131500	78899450	29100	29100	29100	29100	4
412	20231102	131400	78783050	29100	29100	29100	29100	7
413	20231102	131300	78579350	29100	29100	29100	29100	32
414	20231102	131200	77648150	29100	29100	29100	29100	2
415	20231102	131100	77589950	29100	29100	29100	29100	6
416	20231102	131000	77415350	29100	29150	29150	29100	5
417	20231102	130900	77269750	29100	29100	29150	29100	3
418	20231102	130800	77182400	29100	29100	29100	29100	7
419	20231102	130700	76978700	29100	29100	29100	29100	1
420	20231102	130600	76949600	29100	29150	29150	29100	89
421	20231102	130500	74355350	29150	29150	29150	29150	6
422	20231102	130400	74180450	29150	29150	29150	29150	1
423	20231102	130300	74151300	29150	29150	29150	29150	2
424	20231102	130200	74093000	29150	29150	29150	29150	1
425	20231102	130100	74063850	29150	29150	29150	29150	7
426	20231102	130000	73859800	29150	29150	29150	29150	1
427	20231102	125900	73830650	29150	29150	29150	29150	3
428	20231102	125800	73743200	29150	29150	29150	29150	5
429	20231102	125700	73597450	29150	29150	29150	29150	2
430	20231102	125600	73539150	29150	29150	29150	29150	1
431	20231102	125500	73510000	29150	29150	29150	29150	7
432	20231102	125400	73305950	29150	29150	29150	29150	1
433	20231102	125300	73276800	29150	29100	29150	29100	2
434	20231102	125200	73218550	29200	29100	29200	29100	8
435	20231102	125100	72985650	29100	29100	29100	29100	2
436	20231102	125000	72927450	29100	29100	29100	29100	1
437	20231102	124900	72898350	29100	29150	29150	29100	7
438	20231102	124800	72694400	29100	29100	29100	29100	1
439	20231102	124700	72665300	29100	29100	29100	29100	3
440	20231102	124600	72578000	29100	29200	29200	29100	3
441	20231102	124500	72490500	29100	29100	29100	29100	6
442	20231102	124400	72315900	29100	29100	29100	29100	1
443	20231102	124300	72286800	29100	29100	29100	29100	2
444	20231102	124200	72228600	29100	29100	29100	29100	6
445	20231102	124100	72054000	29100	29100	29100	29100	2
446	20231102	124000	71995800	29100	29100	29100	29100	1
447	20231102	123900	71966700	29100	29100	29100	29100	6
448	20231102	123800	71792100	29100	29100	29100	29100	1
449	20231102	123700	71763000	29100	29100	29100	29100	3
450	20231102	123600	71675700	29100	29100	29100	29100	7
451	20231102	123500	71472000	29100	29100	29150	29100	3
452	20231102	123400	71384650	29100	29100	29100	29100	1
453	20231102	123300	71355550	29100	29150	29150	29100	5
454	20231102	123200	71209900	29150	29150	29150	29150	1
455	20231102	123100	71180750	29150	29150	29150	29150	2
456	20231102	123000	71122450	29150	29150	29150	29150	1
457	20231102	122900	71093300	29150	29150	29150	29150	8
458	20231102	122800	70860100	29150	29150	29150	29150	2
459	20231102	122700	70801800	29150	29100	29150	29100	5
460	20231102	122600	70656100	29100	29100	29100	29100	6
461	20231102	122500	70481500	29100	29100	29100	29100	1
462	20231102	122400	70452400	29100	29100	29100	29100	3
463	20231102	122300	70365100	29100	29100	29100	29100	6
464	20231102	122200	70190500	29100	29100	29100	29100	2
465	20231102	122100	70132300	29100	29100	29100	29100	4
466	20231102	122000	70015900	29100	29100	29100	29100	6
467	20231102	121900	69841300	29100	29100	29100	29100	1
468	20231102	121800	69812200	29100	29100	29100	29100	2
469	20231102	121700	69754000	29100	29100	29100	29100	6
470	20231102	121600	69579400	29100	29100	29100	29100	3
471	20231102	121500	69492100	29100	29100	29100	29100	1
472	20231102	121400	69463000	29100	29100	29100	29100	2
473	20231102	121300	69404800	29150	29150	29150	29150	6
474	20231102	121200	69229900	29150	29150	29150	29150	2
475	20231102	121100	69171600	29150	29150	29150	29150	41
476	20231102	121000	67976450	29150	29150	29150	29150	7
477	20231102	120900	67772400	29150	29150	29150	29150	1
478	20231102	120800	67743250	29150	29150	29150	29150	2
479	20231102	120700	67684950	29150	29150	29150	29150	5
480	20231102	120600	67539200	29150	29150	29150	29150	2
481	20231102	120500	67480900	29150	29150	29150	29150	1
482	20231102	120400	67451750	29150	29150	29150	29150	9
483	20231102	120300	67189400	29150	29150	29150	29150	1
484	20231102	120200	67160250	29150	29150	29150	29150	2
485	20231102	120100	67101950	29150	29150	29150	29150	6
486	20231102	120000	66927050	29150	29150	29150	29150	2
487	20231102	115900	66868750	29150	29150	29150	29150	1
488	20231102	115800	66839600	29150	29150	29150	29150	7
489	20231102	115700	66635550	29150	29150	29150	29150	1
490	20231102	115600	66606400	29150	29150	29150	29150	2
491	20231102	115500	66548100	29150	29150	29150	29150	1
492	20231102	115400	66518950	29150	29150	29150	29150	6
493	20231102	115300	66344050	29150	29150	29150	29150	1
494	20231102	115200	66314900	29150	29150	29150	29150	2
495	20231102	115100	66256600	29150	29150	29150	29150	8
496	20231102	115000	66023400	29200	29200	29200	29200	4
497	20231102	114900	65906600	29200	29200	29200	29200	52
498	20231102	114800	64388200	29200	29200	29200	29200	55
499	20231102	114700	62782200	29200	29200	29200	29200	2
500	20231102	114600	62723800	29200	29200	29200	29200	1
501	20231102	114500	62694600	29200	29200	29200	29200	7
502	20231102	114400	62490200	29200	29200	29200	29200	1
503	20231102	114300	62461000	29200	29200	29200	29200	2
504	20231102	114200	62402600	29200	29200	29200	29200	5
505	20231102	114100	62256600	29200	29200	29200	29200	2
506	20231102	114000	62198200	29250	29250	29250	29250	6
507	20231102	113900	62022700	29250	29200	29250	29200	22
508	20231102	113800	61379250	29200	29250	29250	29200	7
509	20231102	113700	61174800	29200	29200	29200	29200	32
510	20231102	113600	60240400	29200	29200	29200	29200	1
511	20231102	113500	60211200	29200	29200	29200	29150	442
512	20231102	113400	47317250	29200	29200	29200	29200	1
513	20231102	113300	47288050	29200	29200	29200	29200	2
514	20231102	113200	47229650	29200	29200	29200	29200	6
515	20231102	113100	47054450	29200	29200	29200	29200	2
516	20231102	113000	46996050	29200	29200	29200	29200	1
517	20231102	112900	46966850	29200	29200	29200	29200	6
518	20231102	112800	46791650	29200	29200	29200	29200	1
519	20231102	112700	46762450	29200	29200	29200	29200	3
520	20231102	112600	46674850	29200	29250	29250	29200	6
521	20231102	112500	46499400	29250	29250	29250	29250	2
522	20231102	112400	46440900	29250	29250	29250	29250	1
523	20231102	112300	46411650	29250	29250	29250	29250	52
524	20231102	112200	44890650	29250	29250	29250	29250	5
525	20231102	112100	44744400	29250	29250	29250	29250	2
526	20231102	112000	44685900	29250	29250	29250	29250	1
527	20231102	111900	44656650	29250	29300	29300	29250	6
528	20231102	111800	44480900	29300	29300	29300	29300	1
529	20231102	111700	44451600	29300	29300	29300	29300	0
530	20231102	111600	44451600	29300	29300	29300	29300	2
531	20231102	111500	44393000	29250	29250	29250	29250	1
532	20231102	111400	44363750	29300	29300	29300	29300	39
533	20231102	111300	43221050	29300	29300	29300	29300	0
534	20231102	111200	43221050	29300	29300	29300	29300	0
535	20231102	111100	43221050	29300	29300	29300	29300	0
536	20231102	111000	43221050	29300	29300	29300	29300	0
537	20231102	110900	43221050	29300	29300	29300	29300	1
538	20231102	110800	43191750	29250	29250	29250	29250	100
539	20231102	110700	40266750	29250	29250	29250	29250	0
540	20231102	110600	40266750	29250	29250	29250	29250	0
541	20231102	110500	40266750	29250	29250	29250	29250	0
542	20231102	110400	40266750	29250	29250	29250	29250	1
543	20231102	110300	40237500	29300	29300	29300	29300	41
544	20231102	110200	39036200	29300	29300	29300	29300	0
545	20231102	110100	39036200	29300	29300	29300	29300	0
546	20231102	110000	39036200	29300	29300	29300	29300	0
547	20231102	105900	39036200	29300	29300	29300	29300	0
548	20231102	105800	39036200	29300	29300	29300	29300	0
549	20231102	105700	39036200	29300	29300	29300	29300	0
550	20231102	105600	39036200	29300	29300	29300	29300	0
551	20231102	105500	39036200	29300	29300	29300	29300	0
552	20231102	105400	39036200	29300	29300	29300	29300	0
553	20231102	105300	39036200	29300	29300	29300	29300	1
554	20231102	105200	39006900	29400	29400	29400	29400	0
555	20231102	105100	39006900	29400	29400	29400	29400	0
556	20231102	105000	39006900	29400	29400	29400	29400	0
557	20231102	104900	39006900	29400	29400	29400	29400	29
558	20231102	104800	38154300	29400	29400	29400	29400	0
559	20231102	104700	38154300	29400	29400	29400	29400	0
560	20231102	104600	38154300	29400	29400	29400	29400	0
561	20231102	104500	38154300	29400	29400	29400	29400	0
562	20231102	104400	38154300	29400	29400	29400	29400	0
563	20231102	104300	38154300	29400	29400	29400	29400	0
564	20231102	104200	38154300	29400	29400	29400	29400	0
565	20231102	104100	38154300	29400	29400	29400	29400	1
566	20231102	104000	38124900	29400	29400	29400	29400	0
567	20231102	103900	38124900	29400	29400	29400	29400	0
568	20231102	103800	38124900	29400	29400	29400	29400	2
569	20231102	103700	38066100	29250	29250	29250	29250	0
570	20231102	103600	38066100	29250	29250	29250	29250	0
571	20231102	103500	38066100	29250	29250	29250	29250	0
572	20231102	103400	38066100	29250	29250	29250	29250	0
573	20231102	103300	38066100	29250	29250	29250	29250	0
574	20231102	103200	38066100	29250	29250	29250	29250	0
575	20231102	103100	38066100	29250	29250	29250	29250	0
576	20231102	103000	38066100	29250	29250	29250	29250	1
577	20231102	102900	38036850	29300	29300	29300	29300	0
578	20231102	102800	38036850	29300	29300	29300	29300	282
579	20231102	102700	29774250	29300	29300	29300	29300	0
580	20231102	102600	29774250	29300	29300	29300	29300	0
581	20231102	102500	29774250	29300	29300	29300	29300	27
582	20231102	102400	28983150	29300	29300	29300	29300	1
583	20231102	102300	28953850	29300	29300	29300	29300	0
584	20231102	102200	28953850	29300	29300	29300	29300	213
585	20231102	102100	22712950	29300	29300	29300	29300	0
586	20231102	102000	22712950	29300	29300	29300	29300	0
587	20231102	101900	22712950	29300	29300	29300	29300	0
588	20231102	101800	22712950	29300	29300	29300	29300	1
589	20231102	101700	22683650	29350	29350	29350	29350	0
590	20231102	101600	22683650	29350	29350	29350	29350	18
591	20231102	101500	22155350	29350	29350	29350	29350	0
592	20231102	101400	22155350	29350	29350	29350	29350	0
593	20231102	101300	22155350	29350	29400	29400	29350	11
594	20231102	101200	21832450	29350	29350	29350	29350	0
595	20231102	101100	21832450	29350	29350	29350	29350	0
596	20231102	101000	21832450	29350	29350	29350	29350	0
597	20231102	100900	21832450	29350	29350	29350	29350	0
598	20231102	100800	21832450	29350	29350	29350	29350	0
599	20231102	100700	21832450	29350	29350	29350	29350	1
600	20231102	100600	21803100	29300	29300	29300	29300	0
601	20231102	100500	21803100	29300	29300	29300	29300	0
602	20231102	100400	21803100	29300	29300	29300	29300	0
603	20231102	100300	21803100	29300	29300	29300	29300	50
604	20231102	100200	20338100	29300	29500	29500	29300	312
605	20231102	100100	11155800	29500	29400	29500	29400	200
606	20231102	100000	5257950	29400	29400	29400	29400	1
607	20231102	095900	5228550	29300	29300	29300	29300	0
608	20231102	095800	5228550	29300	29300	29300	29300	0
609	20231102	095700	5228550	29300	29300	29300	29300	6
610	20231102	095600	5052750	29350	29350	29350	29350	25
611	20231102	095500	4319000	29350	29350	29350	29350	2
612	20231102	095400	4260300	29400	29400	29400	29400	0
613	20231102	095300	4260300	29400	29400	29400	29400	1
614	20231102	095200	4230900	29450	29450	29450	29450	0
615	20231102	095100	4230900	29450	29450	29450	29450	1
616	20231102	095000	4201450	29400	29400	29400	29400	2
617	20231102	094900	4142650	29450	29450	29450	29450	0
618	20231102	094800	4142650	29450	29450	29450	29450	0
619	20231102	094700	4142650	29450	29450	29450	29450	4
620	20231102	094600	4024850	29400	29400	29400	29400	5
621	20231102	094500	3877850	29400	29400	29400	29400	1
622	20231102	094400	3848450	29400	29400	29400	29400	0
623	20231102	094300	3848450	29400	29400	29400	29400	1
624	20231102	094200	3819050	29400	29400	29400	29400	1
625	20231102	094100	3789650	29400	29400	29400	29400	0
626	20231102	094000	3789650	29400	29400	29400	29400	1
627	20231102	093900	3760250	29400	29400	29400	29400	0
628	20231102	093800	3760250	29400	29400	29400	29400	0
629	20231102	093700	3760250	29400	29400	29400	29400	1
630	20231102	093600	3730850	29400	29400	29400	29400	1
631	20231102	093500	3701450	29400	29400	29400	29400	0
632	20231102	093400	3701450	29400	29400	29400	29400	2
633	20231102	093300	3642650	29400	29400	29400	29400	0
634	20231102	093200	3642650	29400	29400	29400	29400	1
635	20231102	093100	3613250	29400	29400	29400	29400	1
636	20231102	093000	3583850	29400	29400	29400	29400	0
637	20231102	092900	3583850	29400	29400	29400	29400	1
638	20231102	092800	3554450	29400	29400	29400	29400	10
639	20231102	092700	3260450	29400	29400	29400	29400	0
640	20231102	092600	3260450	29400	29400	29400	29400	1
641	20231102	092500	3231050	29400	29400	29400	29400	0
642	20231102	092400	3231050	29400	29400	29400	29400	31
643	20231102	092300	2319650	29400	29400	29400	29400	0
644	20231102	092200	2319650	29400	29400	29400	29400	1
645	20231102	092100	2290250	29400	29400	29400	29400	0
646	20231102	092000	2290250	29400	29400	29400	29400	1
647	20231102	091900	2260850	29400	29400	29400	29400	0
648	20231102	091800	2260850	29400	29400	29400	29400	1
649	20231102	091700	2231450	29400	29400	29400	29400	0
650	20231102	091600	2231450	29400	29400	29400	29400	0
651	20231102	091500	2231450	29400	29400	29400	29400	1
652	20231102	091400	2202050	29400	29400	29400	29400	10
653	20231102	091300	1908050	29400	29350	29400	29350	4
654	20231102	091200	1790600	29350	29350	29350	29350	0
655	20231102	091100	1790600	29350	29350	29350	29350	2
656	20231102	091000	1731900	29350	29350	29350	29350	0
657	20231102	090900	1731900	29350	29350	29350	29350	10
658	20231102	090800	1438400	29350	29350	29350	29350	1
659	20231102	090700	1409050	29350	29350	29350	29350	44
660	20231102	090600	117650	29350	29350	29350	29350	0
661	20231102	090500	117650	29350	29350	29350	29350	0
662	20231102	090400	117650	29350	29350	29350	29350	1
663	20231102	090300	88300	29400	29400	29400	29400	1
664	20231102	090200	58900	29400	29400	29400	29400	1
665	20231102	090100	29500	29500	29500	29500	29500	0
666	20231102	090000	29500	29500	29500	29500	29500	1