KissMeData/003030/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183900	546008200	198200	198200	198200	198200	197
3	20231101	183800	546008200	198200	198200	198200	198200	0
4	20231101	183700	546008200	198200	198200	198200	198200	0
5	20231101	183600	546008200	198200	198200	198200	198200	0
6	20231101	183500	546008200	198200	198200	198200	198200	0
7	20231101	183400	546008200	198200	198200	198200	198200	0
8	20231101	183300	546008200	198200	198200	198200	198200	0
9	20231101	183200	546008200	198200	198200	198200	198200	0
10	20231101	183100	546008200	198200	198200	198200	198200	0
11	20231101	183000	546008200	198200	198200	198200	198200	0
12	20231101	182900	546008200	198200	198200	198200	198200	0
13	20231101	182800	546008200	198200	198200	198200	198200	0
14	20231101	182700	546008200	198200	198200	198200	198200	0
15	20231101	182600	546008200	198200	198200	198200	198200	0
16	20231101	182500	546008200	198200	198200	198200	198200	0
17	20231101	182400	546008200	198200	198200	198200	198200	0
18	20231101	182300	546008200	198200	198200	198200	198200	0
19	20231101	182200	546008200	198200	198200	198200	198200	0
20	20231101	182100	546008200	198200	198200	198200	198200	0
21	20231101	182000	546008200	198200	198200	198200	198200	0
22	20231101	181900	546008200	198200	198200	198200	198200	0
23	20231101	181800	546008200	198200	198200	198200	198200	0
24	20231101	181700	546008200	198200	198200	198200	198200	0
25	20231101	181600	546008200	198200	198200	198200	198200	0
26	20231101	181500	546008200	198200	198200	198200	198200	0
27	20231101	181400	546008200	198200	198200	198200	198200	0
28	20231101	181300	546008200	198200	198200	198200	198200	0
29	20231101	181200	546008200	198200	198200	198200	198200	0
30	20231101	181100	546008200	198200	198200	198200	198200	0
31	20231101	181000	546008200	198200	198200	198200	198200	0
32	20231101	180900	546008200	198200	198200	198200	198200	197
33	20231101	180800	546008200	198200	198200	198200	198200	0
34	20231101	180700	546008200	198200	198200	198200	198200	0
35	20231101	180600	546008200	198200	198200	198200	198200	0
36	20231101	180500	546008200	198200	198200	198200	198200	0
37	20231101	180400	546008200	198200	198200	198200	198200	0
38	20231101	180300	546008200	198200	198200	198200	198200	0
39	20231101	180200	546008200	198200	198200	198200	198200	0
40	20231101	180100	546008200	198200	198200	198200	198200	0
41	20231101	180000	546008200	198200	198200	198200	198200	0
42	20231101	175900	546008200	198200	198200	198200	198200	0
43	20231101	175800	546008200	198200	198200	198200	198200	0
44	20231101	175700	546008200	198200	198200	198200	198200	0
45	20231101	175600	546008200	198200	198200	198200	198200	0
46	20231101	175500	546008200	198200	198200	198200	198200	0
47	20231101	175400	546008200	198200	198200	198200	198200	0
48	20231101	175300	546008200	198200	198200	198200	198200	0
49	20231101	175200	546008200	198200	198200	198200	198200	0
50	20231101	175100	546008200	198200	198200	198200	198200	0
51	20231101	175000	546008200	198200	198200	198200	198200	0
52	20231101	174900	546008200	198200	198200	198200	198200	0
53	20231101	174800	546008200	198200	198200	198200	198200	0
54	20231101	174700	546008200	198200	198200	198200	198200	0
55	20231101	174600	546008200	198200	198200	198200	198200	0
56	20231101	174500	546008200	198200	198200	198200	198200	0
57	20231101	174400	546008200	198200	198200	198200	198200	0
58	20231101	174300	546008200	198200	198200	198200	198200	0
59	20231101	174200	546008200	198200	198200	198200	198200	0
60	20231101	174100	546008200	198200	198200	198200	198200	0
61	20231101	174000	546008200	198200	198200	198200	198200	0
62	20231101	173900	546008200	198200	198200	198200	198200	197
63	20231101	173800	546008200	198200	198200	198200	198200	0
64	20231101	173700	546008200	198200	198200	198200	198200	0
65	20231101	173600	546008200	198200	198200	198200	198200	0
66	20231101	173500	546008200	198200	198200	198200	198200	0
67	20231101	173400	546008200	198200	198200	198200	198200	0
68	20231101	173300	546008200	198200	198200	198200	198200	0
69	20231101	173200	546008200	198200	198200	198200	198200	0
70	20231101	173100	546008200	198200	198200	198200	198200	0
71	20231101	173000	546008200	198200	198200	198200	198200	0
72	20231101	172900	546008200	198200	198200	198200	198200	0
73	20231101	172800	546008200	198200	198200	198200	198200	0
74	20231101	172700	546008200	198200	198200	198200	198200	0
75	20231101	172600	546008200	198200	198200	198200	198200	0
76	20231101	172500	546008200	198200	198200	198200	198200	0
77	20231101	172400	546008200	198200	198200	198200	198200	0
78	20231101	172300	546008200	198200	198200	198200	198200	0
79	20231101	172200	546008200	198200	198200	198200	198200	0
80	20231101	172100	546008200	198200	198200	198200	198200	0
81	20231101	172000	546008200	198200	198200	198200	198200	0
82	20231101	171900	546008200	198200	198200	198200	198200	0
83	20231101	171800	546008200	198200	198200	198200	198200	0
84	20231101	171700	546008200	198200	198200	198200	198200	0
85	20231101	171600	546008200	198200	198200	198200	198200	0
86	20231101	171500	546008200	198200	198200	198200	198200	0
87	20231101	171400	546008200	198200	198200	198200	198200	0
88	20231101	171300	546008200	198200	198200	198200	198200	0
89	20231101	171200	546008200	198200	198200	198200	198200	0
90	20231101	171100	546008200	198200	198200	198200	198200	0
91	20231101	171000	546008200	198200	198200	198200	198200	0
92	20231101	170900	546008200	198200	198200	198200	198200	197
93	20231101	170800	546008200	198200	198200	198200	198200	0
94	20231101	170700	546008200	198200	198200	198200	198200	0
95	20231101	170600	546008200	198200	198200	198200	198200	0
96	20231101	170500	546008200	198200	198200	198200	198200	0
97	20231101	170400	546008200	198200	198200	198200	198200	0
98	20231101	170300	546008200	198200	198200	198200	198200	0
99	20231101	170200	546008200	198200	198200	198200	198200	0
100	20231101	170100	546008200	198200	198200	198200	198200	0
101	20231101	170000	546008200	198200	198200	198200	198200	0
102	20231101	165900	546008200	198200	198200	198200	198200	0
103	20231101	165800	546008200	198200	198200	198200	198200	0
104	20231101	165700	546008200	198200	198200	198200	198200	0
105	20231101	165600	546008200	198200	198200	198200	198200	0
106	20231101	165500	546008200	198200	198200	198200	198200	0
107	20231101	165400	546008200	198200	198200	198200	198200	0
108	20231101	165300	546008200	198200	198200	198200	198200	0
109	20231101	165200	546008200	198200	198200	198200	198200	0
110	20231101	165100	546008200	198200	198200	198200	198200	0
111	20231101	165000	546008200	198200	198200	198200	198200	0
112	20231101	164900	546008200	198200	198200	198200	198200	0
113	20231101	164800	546008200	198200	198200	198200	198200	0
114	20231101	164700	546008200	198200	198200	198200	198200	0
115	20231101	164600	546008200	198200	198200	198200	198200	0
116	20231101	164500	546008200	198200	198200	198200	198200	0
117	20231101	164400	546008200	198200	198200	198200	198200	0
118	20231101	164300	546008200	198200	198200	198200	198200	0
119	20231101	164200	546008200	198200	198200	198200	198200	0
120	20231101	164100	546008200	198200	198200	198200	198200	0
121	20231101	164000	546008200	198200	198200	198200	198200	0
122	20231101	163900	546008200	198200	198200	198200	198200	197
123	20231101	163800	546008200	198200	198200	198200	198200	0
124	20231101	163700	546008200	198200	198200	198200	198200	0
125	20231101	163600	546008200	198200	198200	198200	198200	0
126	20231101	163500	546008200	198200	198200	198200	198200	0
127	20231101	163400	546008200	198200	198200	198200	198200	0
128	20231101	163300	546008200	198200	198200	198200	198200	0
129	20231101	163200	546008200	198200	198200	198200	198200	0
130	20231101	163100	546008200	198200	198200	198200	198200	0
131	20231101	163000	546008200	198200	198200	198200	198200	0
132	20231101	162900	546008200	198200	198200	198200	198200	0
133	20231101	162800	546008200	198200	198200	198200	198200	0
134	20231101	162700	546008200	198200	198200	198200	198200	0
135	20231101	162600	546008200	198200	198200	198200	198200	0
136	20231101	162500	546008200	198200	198200	198200	198200	0
137	20231101	162400	546008200	198200	198200	198200	198200	0
138	20231101	162300	546008200	198200	198200	198200	198200	0
139	20231101	162200	546008200	198200	198200	198200	198200	0
140	20231101	162100	546008200	198200	198200	198200	198200	0
141	20231101	162000	546008200	198200	198200	198200	198200	0
142	20231101	161900	546008200	198200	198200	198200	198200	0
143	20231101	161800	546008200	198200	198200	198200	198200	0
144	20231101	161700	546008200	198200	198200	198200	198200	0
145	20231101	161600	546008200	198200	198200	198200	198200	0
146	20231101	161500	546008200	198200	198200	198200	198200	0
147	20231101	161400	546008200	198200	198200	198200	198200	0
148	20231101	161300	546008200	198200	198200	198200	198200	0
149	20231101	161200	546008200	198200	198200	198200	198200	0
150	20231101	161100	546008200	198200	198200	198200	198200	0
151	20231101	161000	546008200	198200	198200	198200	198200	0
152	20231101	160900	546008200	198200	198200	198200	198200	197
153	20231101	160800	546008200	198200	198200	198200	198200	0
154	20231101	160700	546008200	198200	198200	198200	198200	0
155	20231101	160600	546008200	198200	198200	198200	198200	0
156	20231101	160500	546008200	198200	198200	198200	198200	0
157	20231101	160400	546008200	198200	198200	198200	198200	0
158	20231101	160300	546008200	198200	198200	198200	198200	0
159	20231101	160200	546008200	198200	198200	198200	198200	0
160	20231101	160100	546008200	198200	198200	198200	198200	0
161	20231101	160000	546008200	198200	198200	198200	198200	0
162	20231101	155900	546008200	198200	198200	198200	198200	0
163	20231101	155800	546008200	198200	198200	198200	198200	0
164	20231101	155700	546008200	198200	198200	198200	198200	0
165	20231101	155600	546008200	198200	198200	198200	198200	0
166	20231101	155500	546008200	198200	198200	198200	198200	0
167	20231101	155400	546008200	198200	198200	198200	198200	0
168	20231101	155300	546008200	198200	198200	198200	198200	0
169	20231101	155200	546008200	198200	198200	198200	198200	0
170	20231101	155100	546008200	198200	198200	198200	198200	0
171	20231101	155000	546008200	198200	198200	198200	198200	0
172	20231101	154900	546008200	198200	198200	198200	198200	0
173	20231101	154800	546008200	198200	198200	198200	198200	0
174	20231101	154700	546008200	198200	198200	198200	198200	0
175	20231101	154600	546008200	198200	198200	198200	198200	0
176	20231101	154500	546008200	198200	198200	198200	198200	0
177	20231101	154400	546008200	198200	198200	198200	198200	0
178	20231101	154300	546008200	198200	198200	198200	198200	0
179	20231101	154200	546008200	198200	198200	198200	198200	0
180	20231101	154100	546008200	198200	198200	198200	198200	0
181	20231101	154000	546008200	198200	198200	198200	198200	0
182	20231101	153900	546008200	198200	198200	198200	198200	197
183	20231101	153800	546008200	198200	198200	198200	198200	0
184	20231101	153700	546008200	198200	198200	198200	198200	0
185	20231101	153600	546008200	198200	198200	198200	198200	0
186	20231101	153500	546008200	198200	198200	198200	198200	0
187	20231101	153400	546008200	198200	198200	198200	198200	0
188	20231101	153300	546008200	198200	198200	198200	198200	0
189	20231101	153200	546008200	198200	198200	198200	198200	0
190	20231101	153100	546008200	198200	198200	198200	198200	0
191	20231101	153000	546008200	198200	198200	198200	198200	197
192	20231101	152900	506962800	199300	199300	199300	199300	0
193	20231101	152800	506962800	199300	199300	199300	199300	0
194	20231101	152700	506962800	199300	199300	199300	199300	0
195	20231101	152600	506962800	199300	199300	199300	199300	0
196	20231101	152500	506962800	199300	199300	199300	199300	0
197	20231101	152400	506962800	199300	199300	199300	199300	0
198	20231101	152300	506962800	199300	199300	199300	199300	0
199	20231101	152200	506962800	199300	199300	199300	199300	0
200	20231101	152100	506962800	199300	199300	199300	199300	0
201	20231101	152000	506962800	199300	199300	199300	199300	0
202	20231101	151900	506962800	199300	199100	199300	198300	7
203	20231101	151800	505570300	199100	199000	199100	198300	20
204	20231101	151700	501596100	199000	198400	199000	198400	2
205	20231101	151600	501198700	198400	199100	199100	198400	3
206	20231101	151500	500602800	198300	198300	198400	198300	7
207	20231101	151400	499214300	198400	198400	198400	198400	0
208	20231101	151300	499214300	198400	198400	198400	198400	2
209	20231101	151200	498817500	198300	198300	198300	198300	0
210	20231101	151100	498817500	198300	198600	198600	198300	6
211	20231101	151000	497626700	198400	198400	198400	198400	3
212	20231101	150900	497031500	199100	199100	199100	199100	1
213	20231101	150800	496832400	198300	198600	199000	198300	8
214	20231101	150700	495243100	198600	198600	198600	198600	3
215	20231101	150600	494647300	198600	198600	198600	198600	1
216	20231101	150500	494448700	198300	198700	198700	198300	15
217	20231101	150400	491471500	198500	198500	199300	198500	8
218	20231101	150300	489882000	198300	198300	198300	198300	1
219	20231101	150200	489683700	198300	198200	198300	198200	11
220	20231101	150100	487502500	198300	198400	198400	198300	47
221	20231101	150000	478182000	198400	198400	198400	198400	1
222	20231101	145900	477983600	198400	198400	198400	198400	1
223	20231101	145800	477785200	198400	199000	199000	198400	6
224	20231101	145700	476592400	198400	198900	198900	198400	8
225	20231101	145600	475002200	199000	198900	199000	198900	2
226	20231101	145500	474604300	199000	199000	199000	198900	28
227	20231101	145400	469034400	199000	199000	199000	199000	2
228	20231101	145300	468636400	199000	199000	199000	199000	4
229	20231101	145200	467840400	198800	198800	198800	198800	4
230	20231101	145100	467045200	198500	198500	198500	198500	1
231	20231101	145000	466846700	198700	198700	198700	198700	9
232	20231101	144900	465058400	198600	198700	198700	198500	16
233	20231101	144800	461880800	198400	198400	198400	198400	6
234	20231101	144700	460690400	198400	198700	198700	198400	6
235	20231101	144600	459498500	198300	198300	198300	198300	2
236	20231101	144500	459101900	198300	198300	198300	198300	1
237	20231101	144400	458903600	198300	198300	198300	198300	12
238	20231101	144300	456524000	198300	198400	198400	198300	6
239	20231101	144200	455333700	198400	198400	198400	198400	2
240	20231101	144100	454936900	198300	198300	198300	198300	8
241	20231101	144000	453350500	198300	198300	198400	198300	6
242	20231101	143900	452160600	198300	198700	198700	198300	5
243	20231101	143800	451168500	198700	198400	198700	198300	10
244	20231101	143700	449183600	198400	198400	198400	198400	3
245	20231101	143600	448588400	198400	198400	198400	198400	4
246	20231101	143500	447794800	198400	198400	198400	198400	3
247	20231101	143400	447199600	198400	198500	198600	198400	10
248	20231101	143300	445214400	198500	198500	198500	198500	2
249	20231101	143200	444817400	198500	198500	198500	198500	4
250	20231101	143100	444023400	198500	198700	198700	198500	10
251	20231101	143000	442038000	198500	198400	198500	198400	4
252	20231101	142900	441244100	198300	198300	198300	198300	10
253	20231101	142800	439261100	198300	198300	198300	198300	16
254	20231101	142700	436088300	198600	198700	198700	198600	7
255	20231101	142600	434697600	198600	198300	198600	198300	4
256	20231101	142500	433904100	198300	198300	198300	198300	3
257	20231101	142400	433309200	198300	198300	198300	198300	7
258	20231101	142300	431921100	198300	198500	198500	198300	10
259	20231101	142200	429937400	198500	198500	198500	198500	3
260	20231101	142100	429341900	198500	198700	198700	198500	6
261	20231101	142000	428150300	198700	198700	198700	198700	4
262	20231101	141900	427355500	198400	198400	198400	198400	2
263	20231101	141800	426958700	198400	198400	198400	198400	4
264	20231101	141700	426165100	199300	198500	199300	198400	27
265	20231101	141600	420790700	198700	198700	198700	198700	10
266	20231101	141500	418803700	198700	198700	198700	198700	1
267	20231101	141400	418605000	198700	198700	198700	198700	20
268	20231101	141300	414631000	199300	199300	199300	199300	0
269	20231101	141200	414631000	199300	198800	199300	198800	3
270	20231101	141100	414033600	198700	198700	198700	198700	1
271	20231101	141000	413834900	198700	198700	198700	198700	0
272	20231101	140900	413834900	198700	198700	198700	198700	2
273	20231101	140800	413437500	198700	199000	199000	198700	11
274	20231101	140700	411250000	199000	199000	199000	199000	0
275	20231101	140600	411250000	199000	199000	199000	199000	1
276	20231101	140500	411051000	199300	199300	199300	199300	2
277	20231101	140400	410652400	198700	198700	198700	198700	0
278	20231101	140300	410652400	198700	198700	198700	198700	2
279	20231101	140200	410255000	198700	198700	198700	198700	1
280	20231101	140100	410056300	198700	198700	198700	198700	0
281	20231101	140000	410056300	198700	198700	198700	198700	2
282	20231101	135900	409658900	199200	199200	199200	199200	10
283	20231101	135800	407666900	199200	199200	199200	199200	0
284	20231101	135700	407666900	199200	199200	199200	199200	21
285	20231101	135600	403483700	199300	199300	199300	199300	14
286	20231101	135500	400693500	199300	199300	199300	199300	1
287	20231101	135400	400494200	199200	199200	199200	199200	1
288	20231101	135300	400295000	199300	199300	199300	199300	0
289	20231101	135200	400295000	199300	199300	199300	199300	0
290	20231101	135100	400295000	199300	199300	199300	199300	5
291	20231101	135000	399298500	199400	199400	199400	199400	2
292	20231101	134900	398899700	199300	199300	199300	199300	8
293	20231101	134800	397305300	199200	199400	199400	199200	2
294	20231101	134700	396906700	199400	199400	199400	199400	2
295	20231101	134600	396507900	199300	199300	199300	199300	7
296	20231101	134500	395112800	199300	199300	199300	199200	3
297	20231101	134400	394515000	199300	199300	199300	199300	14
298	20231101	134300	391724800	199100	199100	199100	199100	25
299	20231101	134200	386747300	198800	198800	198800	198800	2
300	20231101	134100	386349700	198800	198800	198800	198800	0
301	20231101	134000	386349700	198800	198800	198800	198800	10
302	20231101	133900	384361700	199100	198800	199100	198800	23
303	20231101	133800	379788700	198700	198700	198700	198700	0
304	20231101	133700	379788700	198700	198700	198700	198700	0
305	20231101	133600	379788700	198700	198700	198700	198700	0
306	20231101	133500	379788700	198700	198700	198700	198700	1
307	20231101	133400	379590000	199100	199100	199100	199100	30
308	20231101	133300	373617000	199100	199100	199100	199100	2
309	20231101	133200	373218800	199100	199100	199100	199100	2
310	20231101	133100	372820600	199100	199100	199100	199100	0
311	20231101	133000	372820600	199100	199100	199100	199100	0
312	20231101	132900	372820600	199100	199300	199300	199100	19
313	20231101	132800	369034100	199000	199000	199000	199000	39
314	20231101	132700	361273100	198700	198700	198700	198700	0
315	20231101	132600	361273100	198700	198700	198700	198700	1
316	20231101	132500	361074400	198800	198800	198800	198800	0
317	20231101	132400	361074400	198800	198900	198900	198800	5
318	20231101	132300	360080300	198900	198900	198900	198900	2
319	20231101	132200	359682500	198900	198900	198900	198900	0
320	20231101	132100	359682500	198900	198900	198900	198900	0
321	20231101	132000	359682500	198900	198800	198900	198800	3
322	20231101	131900	359085900	198700	198700	198700	198700	3
323	20231101	131800	358489800	198700	198700	198700	198700	1
324	20231101	131700	358291100	198700	198700	198700	198700	1
325	20231101	131600	358092400	198800	198800	198800	198800	0
326	20231101	131500	358092400	198800	198800	198800	198800	0
327	20231101	131400	358092400	198800	198800	198800	198800	8
328	20231101	131300	356502000	198900	199000	199000	198900	16
329	20231101	131200	353319500	199000	198900	199000	198900	20
330	20231101	131100	349341300	198900	198900	198900	198900	1
331	20231101	131000	349142400	198900	198900	198900	198900	1
332	20231101	130900	348943500	198900	198900	198900	198900	0
333	20231101	130800	348943500	198900	198900	198900	198900	5
334	20231101	130700	347949000	199000	199000	199000	199000	0
335	20231101	130600	347949000	199000	199000	199000	199000	0
336	20231101	130500	347949000	199000	198900	199000	198900	3
337	20231101	130400	347352200	198900	198900	198900	198900	0
338	20231101	130300	347352200	198900	198900	198900	198900	0
339	20231101	130200	347352200	198900	198900	198900	198900	5
340	20231101	130100	346357700	198900	198900	198900	198900	10
341	20231101	130000	344368700	198900	198900	198900	198900	0
342	20231101	125900	344368700	198900	198900	198900	198900	1
343	20231101	125800	344169800	199000	199000	199000	199000	10
344	20231101	125700	342179800	199000	199000	199000	199000	44
345	20231101	125600	333423800	199000	199000	199000	199000	2
346	20231101	125500	333025800	199300	199300	199300	199300	2
347	20231101	125400	332627200	199200	199200	199200	199200	0
348	20231101	125300	332627200	199200	199000	199200	199000	2
349	20231101	125200	332229000	199000	199000	199000	199000	0
350	20231101	125100	332229000	199000	199000	199000	199000	2
351	20231101	125000	331831000	199000	198800	199000	198800	21
352	20231101	124900	327652200	198800	198800	198800	198800	1
353	20231101	124800	327453400	198800	198800	198800	198800	0
354	20231101	124700	327453400	198800	198800	198800	198800	7
355	20231101	124600	326061800	199000	199000	199000	199000	0
356	20231101	124500	326061800	199000	199000	199000	199000	0
357	20231101	124400	326061800	199000	199000	199000	199000	2
358	20231101	124300	325663800	198700	199000	199000	198700	3
359	20231101	124200	325067100	198500	198500	198500	198500	0
360	20231101	124100	325067100	198500	198500	198500	198500	0
361	20231101	124000	325067100	198500	199000	199000	198500	3
362	20231101	123900	324470600	198500	198500	198500	198500	3
363	20231101	123800	323875100	198400	198400	198400	198400	0
364	20231101	123700	323875100	198400	198400	198400	198400	2
365	20231101	123600	323478300	199000	199000	199000	199000	0
366	20231101	123500	323478300	199000	199000	199000	199000	3
367	20231101	123400	322881300	198400	198400	198400	198400	3
368	20231101	123300	322286100	198400	198400	198400	198400	0
369	20231101	123200	322286100	198400	198400	198400	198400	0
370	20231101	123100	322286100	198400	198300	198400	198300	8
371	20231101	123000	320699600	198300	198300	198300	198300	0
372	20231101	122900	320699600	198300	198300	198300	198300	1
373	20231101	122800	320501300	198200	199000	199000	198200	3
374	20231101	122700	319905900	199000	199000	199000	199000	2
375	20231101	122600	319507900	198200	198200	198200	198200	2
376	20231101	122500	319111500	198200	198200	198200	198200	1
377	20231101	122400	318913300	199000	199000	199000	199000	0
378	20231101	122300	318913300	199000	198900	199000	198900	2
379	20231101	122200	318515400	198200	198200	198200	198200	1
380	20231101	122100	318317200	198200	198300	198300	198200	25
381	20231101	122000	313361600	198300	198200	198300	198200	24
382	20231101	121900	308604300	198200	198200	198200	198100	29
383	20231101	121800	302856700	198100	198100	198100	198100	0
384	20231101	121700	302856700	198100	198100	198100	198100	0
385	20231101	121600	302856700	198100	198200	198200	198100	70
386	20231101	121500	288988500	198300	198300	198300	198300	3
387	20231101	121400	288393600	198300	198300	198300	198300	1
388	20231101	121300	288195300	198200	198200	198200	198200	1
389	20231101	121200	287997100	198300	198300	198300	198300	10
390	20231101	121100	286014100	199000	198600	199000	198600	4
391	20231101	121000	285219300	198400	198400	198400	198400	2
392	20231101	120900	284822500	198400	198400	198400	198400	0
393	20231101	120800	284822500	198400	198400	198400	198400	11
394	20231101	120700	282640100	198300	198300	198300	198300	1
395	20231101	120600	282441800	198200	198200	198200	198200	0
396	20231101	120500	282441800	198200	198200	198200	198200	0
397	20231101	120400	282441800	198200	198100	198200	198100	2
398	20231101	120300	282045500	198600	198600	198600	198600	2
399	20231101	120200	281648300	198100	198100	198100	198100	0
400	20231101	120100	281648300	198100	198100	198100	198100	2
401	20231101	120000	281252100	198600	198200	198600	198200	3
402	20231101	115900	280656700	198100	198100	198100	198100	0
403	20231101	115800	280656700	198100	198100	198100	198100	1
404	20231101	115700	280458600	198100	198000	198100	198000	2
405	20231101	115600	280062500	197900	197900	197900	197900	8
406	20231101	115500	278479300	197900	197900	197900	197900	2
407	20231101	115400	278083500	198000	198000	198000	198000	0
408	20231101	115300	278083500	198000	198000	198000	198000	2
409	20231101	115200	277687500	198000	198000	198000	198000	5
410	20231101	115100	276697500	197900	198100	198100	197900	11
411	20231101	115000	274518800	198100	198200	198200	198100	8
412	20231101	114900	272933500	198200	198200	198200	198200	5
413	20231101	114800	271942500	198200	198200	198200	198200	1
414	20231101	114700	271744300	198800	198800	198800	198800	2
415	20231101	114600	271346700	198100	198100	198100	198100	1
416	20231101	114500	271148600	198100	198100	198100	198100	1
417	20231101	114400	270950500	197900	197900	197900	197900	0
418	20231101	114300	270950500	197900	197900	197900	197900	0
419	20231101	114200	270950500	197900	197900	197900	197900	3
420	20231101	114100	270356800	198000	198000	198000	198000	0
421	20231101	114000	270356800	198000	198000	198000	198000	0
422	20231101	113900	270356800	198000	198000	198000	198000	1
423	20231101	113800	270158800	198000	198100	198100	198000	4
424	20231101	113700	269366500	198100	198100	198100	198100	0
425	20231101	113600	269366500	198100	198100	198100	198100	1
426	20231101	113500	269168400	198200	198100	198200	198100	6
427	20231101	113400	267979300	198000	198000	198000	198000	0
428	20231101	113300	267979300	198000	198000	198000	198000	2
429	20231101	113200	267583300	197800	197800	197800	197800	0
430	20231101	113100	267583300	197800	197800	197800	197800	6
431	20231101	113000	266396500	197800	197800	197800	197800	1
432	20231101	112900	266198700	197800	197800	197800	197800	0
433	20231101	112800	266198700	197800	197800	197800	197800	1
434	20231101	112700	266000900	197800	198100	198100	197800	219
435	20231101	112600	222639000	198100	199200	199200	198100	134
436	20231101	112500	196069500	199500	199500	199500	199500	7
437	20231101	112400	194673000	199500	199500	199500	199500	2
438	20231101	112300	194274000	199500	199500	199500	199500	0
439	20231101	112200	194274000	199500	199500	199500	199500	3
440	20231101	112100	193675500	199500	199500	199500	199500	2
441	20231101	112000	193276500	199600	199600	199600	199600	0
442	20231101	111900	193276500	199600	199500	199600	199500	11
443	20231101	111800	191081900	199500	199500	199500	199500	5
444	20231101	111700	190084400	199500	199500	199500	199500	0
445	20231101	111600	190084400	199500	199500	199500	199500	0
446	20231101	111500	190084400	199500	199500	199500	199500	2
447	20231101	111400	189685400	199600	199600	199600	199600	0
448	20231101	111300	189685400	199600	199500	199600	199500	5
449	20231101	111200	188687700	199500	199600	199600	199500	2
450	20231101	111100	188288600	199500	199500	199500	199500	0
451	20231101	111000	188288600	199500	199500	199500	199500	2
452	20231101	110900	187889600	199200	199200	199200	199200	2
453	20231101	110800	187491200	198600	198600	198600	198600	0
454	20231101	110700	187491200	198600	198600	198600	198600	0
455	20231101	110600	187491200	198600	198600	198600	198600	0
456	20231101	110500	187491200	198600	198600	198600	198600	0
457	20231101	110400	187491200	198600	198500	198600	198500	3
458	20231101	110300	186895500	198300	198300	198300	198300	0
459	20231101	110200	186895500	198300	198300	198300	198300	1
460	20231101	110100	186697200	198500	198500	198500	198500	0
461	20231101	110000	186697200	198500	198500	198500	198500	1
462	20231101	105900	186498700	198500	198300	198500	198300	5
463	20231101	105800	185506800	198400	198400	198400	198400	0
464	20231101	105700	185506800	198400	198400	198400	198400	0
465	20231101	105600	185506800	198400	198400	198400	198400	6
466	20231101	105500	184316400	198400	198400	198400	198400	0
467	20231101	105400	184316400	198400	198400	198600	198300	18
468	20231101	105300	180742500	198400	198400	198400	198400	19
469	20231101	105200	176972900	198500	198500	198500	198500	0
470	20231101	105100	176972900	198500	198500	198500	198500	0
471	20231101	105000	176972900	198500	198500	198500	198500	7
472	20231101	104900	175583400	198500	198500	198500	198500	7
473	20231101	104800	174193900	198600	198600	198600	198600	37
474	20231101	104700	166845700	198600	198600	198600	198600	0
475	20231101	104600	166845700	198600	198600	198600	198600	3
476	20231101	104500	166249900	198600	198600	198600	198600	0
477	20231101	104400	166249900	198600	198600	198600	198600	2
478	20231101	104300	165852700	198600	199100	199100	198600	30
479	20231101	104200	159884800	199100	199100	199100	199100	6
480	20231101	104100	158690200	199100	199100	199200	199100	30
481	20231101	104000	152716800	199100	199100	199100	199100	4
482	20231101	103900	151920400	199200	199200	199200	199200	11
483	20231101	103800	149729200	199200	199200	199200	199200	10
484	20231101	103700	147737200	199800	199800	199800	199800	0
485	20231101	103600	147737200	199800	199800	199800	199800	0
486	20231101	103500	147737200	199800	199500	199800	199500	7
487	20231101	103400	146339500	199100	199800	199800	199100	47
488	20231101	103300	136959400	199800	199900	199900	199800	31
489	20231101	103200	130765500	199800	199800	199800	199800	0
490	20231101	103100	130765500	199800	199800	199800	199800	2
491	20231101	103000	130365900	199900	199900	199900	199900	12
492	20231101	102900	127967100	199900	199900	199900	199900	0
493	20231101	102800	127967100	199900	199900	199900	199900	0
494	20231101	102700	127967100	199900	199900	199900	199900	2
495	20231101	102600	127567300	199900	199900	199900	199900	1
496	20231101	102500	127367400	200000	200000	200000	200000	7
497	20231101	102400	125967400	200000	200000	200000	200000	5
498	20231101	102300	124967400	200000	200000	200000	200000	13
499	20231101	102200	122367400	200000	200000	200000	200000	7
500	20231101	102100	120967400	200500	200500	200500	200500	0
501	20231101	102000	120967400	200500	200500	200500	200500	0
502	20231101	101900	120967400	200500	200500	200500	200500	2
503	20231101	101800	120566400	200500	200500	200500	200500	1
504	20231101	101700	120365900	200000	200000	200000	200000	0
505	20231101	101600	120365900	200000	200000	200000	200000	0
506	20231101	101500	120365900	200000	200000	200000	200000	1
507	20231101	101400	120165900	200000	200000	200000	200000	2
508	20231101	101300	119765900	200000	200000	200000	200000	9
509	20231101	101200	117965900	200000	200000	200000	200000	0
510	20231101	101100	117965900	200000	200000	200000	200000	8
511	20231101	101000	116365900	200500	200500	200500	200500	1
512	20231101	100900	116165400	200500	200500	200500	200500	1
513	20231101	100800	115964900	200500	200500	200500	200500	0
514	20231101	100700	115964900	200500	200500	200500	200500	0
515	20231101	100600	115964900	200500	200500	200500	200500	1
516	20231101	100500	115764400	200500	200500	200500	200500	1
517	20231101	100400	115563900	200000	200000	200000	200000	0
518	20231101	100300	115563900	200000	200000	200000	200000	5
519	20231101	100200	114563900	200500	200500	200500	200500	1
520	20231101	100100	114363400	200500	200500	200500	200500	8
521	20231101	100000	112759400	200000	200000	200000	199600	10
522	20231101	095900	110759800	200000	200000	200000	200000	13
523	20231101	095800	108159800	199500	199500	199500	199500	1
524	20231101	095700	107960300	199500	199500	199500	199500	10
525	20231101	095600	105965300	199400	199400	199400	199400	0
526	20231101	095500	105965300	199400	199500	199500	199400	13
527	20231101	095400	103371900	199400	199400	199400	199400	0
528	20231101	095300	103371900	199400	199400	199400	199400	0
529	20231101	095200	103371900	199400	199400	199400	199400	6
530	20231101	095100	102175500	199200	199200	199200	199200	0
531	20231101	095000	102175500	199200	199200	199200	199200	0
532	20231101	094900	102175500	199200	199200	199200	199200	0
533	20231101	094800	102175500	199200	199200	199200	199200	0
534	20231101	094700	102175500	199200	199800	199800	199200	4
535	20231101	094600	101378100	199800	199700	199800	199700	3
536	20231101	094500	100778900	199700	199700	199700	199700	0
537	20231101	094400	100778900	199700	199100	199700	199100	2
538	20231101	094300	100380100	199800	199800	199800	199800	0
539	20231101	094200	100380100	199800	199800	199800	199800	0
540	20231101	094100	100380100	199800	199400	199800	198800	86
541	20231101	094000	83270100	199100	199100	199100	199100	0
542	20231101	093900	83270100	199100	199100	199100	199100	1
543	20231101	093800	83071000	199100	199200	199200	199100	3
544	20231101	093700	82473600	199800	199800	199800	199800	0
545	20231101	093600	82473600	199800	199800	199800	199800	1
546	20231101	093500	82273800	199800	199800	199800	199800	14
547	20231101	093400	79476600	199800	199800	199800	199800	1
548	20231101	093300	79276800	199800	199900	199900	199800	12
549	20231101	093200	76878500	199900	199900	199900	199900	0
550	20231101	093100	76878500	199900	200000	200000	199900	2
551	20231101	093000	76478600	200000	200000	200000	200000	1
552	20231101	092900	76278600	200000	200000	200000	200000	2
553	20231101	092800	75878600	199900	200000	200000	199900	3
554	20231101	092700	75278800	200000	200000	200000	200000	2
555	20231101	092600	74878800	200000	199900	200000	199900	4
556	20231101	092500	74079100	200000	200000	200500	200000	42
557	20231101	092400	65678600	200500	200500	200500	200500	0
558	20231101	092300	65678600	200500	200500	200500	200000	13
559	20231101	092200	63077100	200500	200500	200500	200500	52
560	20231101	092100	52651100	200500	200500	200500	200500	0
561	20231101	092000	52651100	200500	200500	200500	200500	0
562	20231101	091900	52651100	200500	200500	200500	200500	3
563	20231101	091800	52049600	200500	200500	200500	200500	0
564	20231101	091700	52049600	200500	200500	200500	200500	1
565	20231101	091600	51849100	200500	200500	200500	200500	8
566	20231101	091500	50245100	200000	200000	200000	200000	2
567	20231101	091400	49845100	200000	200000	200000	200000	50
568	20231101	091300	39845100	200500	200000	200500	200000	10
569	20231101	091200	37841600	198700	198800	200000	198700	5
570	20231101	091100	36846700	200000	200000	200000	200000	0
571	20231101	091000	36846700	200000	198100	200000	198100	11
572	20231101	090900	34652500	200000	200500	200500	200000	101
573	20231101	090800	14444500	201000	200000	201000	200000	3
574	20231101	090700	13843000	200000	200000	200000	200000	1
575	20231101	090600	13643000	200000	201500	201500	200000	27
576	20231101	090500	8205500	200500	200500	200500	200500	0
577	20231101	090400	8205500	200500	200500	200500	200500	4
578	20231101	090300	7403500	200500	200500	200500	200500	0
579	20231101	090200	7403500	200500	200500	200500	200500	0
580	20231101	090100	7403500	200500	200500	200500	200500	1
581	20231101	090000	7203000	201500	200000	201500	200000	36