KissMeData/144510/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202100	1030407400	29200	29200	29200	29200	362
3	20231101	202000	1030407400	29200	29200	29200	29200	0
4	20231101	201900	1030407400	29200	29200	29200	29200	0
5	20231101	201800	1030407400	29200	29200	29200	29200	0
6	20231101	201700	1030407400	29200	29200	29200	29200	0
7	20231101	201600	1030407400	29200	29200	29200	29200	0
8	20231101	201500	1030407400	29200	29200	29200	29200	0
9	20231101	201400	1030407400	29200	29200	29200	29200	0
10	20231101	201300	1030407400	29200	29200	29200	29200	0
11	20231101	201200	1030407400	29200	29200	29200	29200	0
12	20231101	201100	1030407400	29200	29200	29200	29200	0
13	20231101	201000	1030407400	29200	29200	29200	29200	0
14	20231101	200900	1030407400	29200	29200	29200	29200	0
15	20231101	200800	1030407400	29200	29200	29200	29200	0
16	20231101	200700	1030407400	29200	29200	29200	29200	0
17	20231101	200600	1030407400	29200	29200	29200	29200	0
18	20231101	200500	1030407400	29200	29200	29200	29200	0
19	20231101	200400	1030407400	29200	29200	29200	29200	0
20	20231101	200300	1030407400	29200	29200	29200	29200	0
21	20231101	200200	1030407400	29200	29200	29200	29200	0
22	20231101	200100	1030407400	29200	29200	29200	29200	0
23	20231101	200000	1030407400	29200	29200	29200	29200	0
24	20231101	195900	1030407400	29200	29200	29200	29200	0
25	20231101	195800	1030407400	29200	29200	29200	29200	0
26	20231101	195700	1030407400	29200	29200	29200	29200	0
27	20231101	195600	1030407400	29200	29200	29200	29200	0
28	20231101	195500	1030407400	29200	29200	29200	29200	0
29	20231101	195400	1030407400	29200	29200	29200	29200	0
30	20231101	195300	1030407400	29200	29200	29200	29200	0
31	20231101	195200	1030407400	29200	29200	29200	29200	0
32	20231101	195100	1030407400	29200	29200	29200	29200	362
33	20231101	195000	1030407400	29200	29200	29200	29200	0
34	20231101	194900	1030407400	29200	29200	29200	29200	0
35	20231101	194800	1030407400	29200	29200	29200	29200	0
36	20231101	194700	1030407400	29200	29200	29200	29200	0
37	20231101	194600	1030407400	29200	29200	29200	29200	0
38	20231101	194500	1030407400	29200	29200	29200	29200	0
39	20231101	194400	1030407400	29200	29200	29200	29200	0
40	20231101	194300	1030407400	29200	29200	29200	29200	0
41	20231101	194200	1030407400	29200	29200	29200	29200	0
42	20231101	194100	1030407400	29200	29200	29200	29200	0
43	20231101	194000	1030407400	29200	29200	29200	29200	0
44	20231101	193900	1030407400	29200	29200	29200	29200	0
45	20231101	193800	1030407400	29200	29200	29200	29200	0
46	20231101	193700	1030407400	29200	29200	29200	29200	0
47	20231101	193600	1030407400	29200	29200	29200	29200	0
48	20231101	193500	1030407400	29200	29200	29200	29200	0
49	20231101	193400	1030407400	29200	29200	29200	29200	0
50	20231101	193300	1030407400	29200	29200	29200	29200	0
51	20231101	193200	1030407400	29200	29200	29200	29200	0
52	20231101	193100	1030407400	29200	29200	29200	29200	0
53	20231101	193000	1030407400	29200	29200	29200	29200	0
54	20231101	192900	1030407400	29200	29200	29200	29200	0
55	20231101	192800	1030407400	29200	29200	29200	29200	0
56	20231101	192700	1030407400	29200	29200	29200	29200	0
57	20231101	192600	1030407400	29200	29200	29200	29200	0
58	20231101	192500	1030407400	29200	29200	29200	29200	0
59	20231101	192400	1030407400	29200	29200	29200	29200	0
60	20231101	192300	1030407400	29200	29200	29200	29200	0
61	20231101	192200	1030407400	29200	29200	29200	29200	0
62	20231101	192100	1030407400	29200	29200	29200	29200	362
63	20231101	192000	1030407400	29200	29200	29200	29200	0
64	20231101	191900	1030407400	29200	29200	29200	29200	0
65	20231101	191800	1030407400	29200	29200	29200	29200	0
66	20231101	191700	1030407400	29200	29200	29200	29200	0
67	20231101	191600	1030407400	29200	29200	29200	29200	0
68	20231101	191500	1030407400	29200	29200	29200	29200	0
69	20231101	191400	1030407400	29200	29200	29200	29200	0
70	20231101	191300	1030407400	29200	29200	29200	29200	0
71	20231101	191200	1030407400	29200	29200	29200	29200	0
72	20231101	191100	1030407400	29200	29200	29200	29200	0
73	20231101	191000	1030407400	29200	29200	29200	29200	0
74	20231101	190900	1030407400	29200	29200	29200	29200	0
75	20231101	190800	1030407400	29200	29200	29200	29200	0
76	20231101	190700	1030407400	29200	29200	29200	29200	0
77	20231101	190600	1030407400	29200	29200	29200	29200	0
78	20231101	190500	1030407400	29200	29200	29200	29200	0
79	20231101	190400	1030407400	29200	29200	29200	29200	0
80	20231101	190300	1030407400	29200	29200	29200	29200	0
81	20231101	190200	1030407400	29200	29200	29200	29200	0
82	20231101	190100	1030407400	29200	29200	29200	29200	0
83	20231101	190000	1030407400	29200	29200	29200	29200	0
84	20231101	185900	1030407400	29200	29200	29200	29200	0
85	20231101	185800	1030407400	29200	29200	29200	29200	0
86	20231101	185700	1030407400	29200	29200	29200	29200	0
87	20231101	185600	1030407400	29200	29200	29200	29200	0
88	20231101	185500	1030407400	29200	29200	29200	29200	0
89	20231101	185400	1030407400	29200	29200	29200	29200	0
90	20231101	185300	1030407400	29200	29200	29200	29200	0
91	20231101	185200	1030407400	29200	29200	29200	29200	0
92	20231101	185100	1030407400	29200	29200	29200	29200	362
93	20231101	185000	1030407400	29200	29200	29200	29200	0
94	20231101	184900	1030407400	29200	29200	29200	29200	0
95	20231101	184800	1030407400	29200	29200	29200	29200	0
96	20231101	184700	1030407400	29200	29200	29200	29200	0
97	20231101	184600	1030407400	29200	29200	29200	29200	0
98	20231101	184500	1030407400	29200	29200	29200	29200	0
99	20231101	184400	1030407400	29200	29200	29200	29200	0
100	20231101	184300	1030407400	29200	29200	29200	29200	0
101	20231101	184200	1030407400	29200	29200	29200	29200	0
102	20231101	184100	1030407400	29200	29200	29200	29200	0
103	20231101	184000	1030407400	29200	29200	29200	29200	0
104	20231101	183900	1030407400	29200	29200	29200	29200	0
105	20231101	183800	1030407400	29200	29200	29200	29200	0
106	20231101	183700	1030407400	29200	29200	29200	29200	0
107	20231101	183600	1030407400	29200	29200	29200	29200	0
108	20231101	183500	1030407400	29200	29200	29200	29200	0
109	20231101	183400	1030407400	29200	29200	29200	29200	0
110	20231101	183300	1030407400	29200	29200	29200	29200	0
111	20231101	183200	1030407400	29200	29200	29200	29200	0
112	20231101	183100	1030407400	29200	29200	29200	29200	0
113	20231101	183000	1030407400	29200	29200	29200	29200	0
114	20231101	182900	1030407400	29200	29200	29200	29200	0
115	20231101	182800	1030407400	29200	29200	29200	29200	0
116	20231101	182700	1030407400	29200	29200	29200	29200	0
117	20231101	182600	1030407400	29200	29200	29200	29200	0
118	20231101	182500	1030407400	29200	29200	29200	29200	0
119	20231101	182400	1030407400	29200	29200	29200	29200	0
120	20231101	182300	1030407400	29200	29200	29200	29200	0
121	20231101	182200	1030407400	29200	29200	29200	29200	0
122	20231101	182100	1030407400	29200	29200	29200	29200	362
123	20231101	182000	1030407400	29200	29200	29200	29200	0
124	20231101	181900	1030407400	29200	29200	29200	29200	0
125	20231101	181800	1030407400	29200	29200	29200	29200	0
126	20231101	181700	1030407400	29200	29200	29200	29200	0
127	20231101	181600	1030407400	29200	29200	29200	29200	0
128	20231101	181500	1030407400	29200	29200	29200	29200	0
129	20231101	181400	1030407400	29200	29200	29200	29200	0
130	20231101	181300	1030407400	29200	29200	29200	29200	0
131	20231101	181200	1030407400	29200	29200	29200	29200	0
132	20231101	181100	1030407400	29200	29200	29200	29200	0
133	20231101	181000	1030407400	29200	29200	29200	29200	0
134	20231101	180900	1030407400	29200	29200	29200	29200	0
135	20231101	180800	1030407400	29200	29200	29200	29200	0
136	20231101	180700	1030407400	29200	29200	29200	29200	0
137	20231101	180600	1030407400	29200	29200	29200	29200	0
138	20231101	180500	1030407400	29200	29200	29200	29200	0
139	20231101	180400	1030407400	29200	29200	29200	29200	0
140	20231101	180300	1030407400	29200	29200	29200	29200	0
141	20231101	180200	1030407400	29200	29200	29200	29200	0
142	20231101	180100	1030407400	29200	29200	29200	29200	0
143	20231101	180000	1030407400	29200	29200	29200	29200	0
144	20231101	175900	1030407400	29200	29200	29200	29200	0
145	20231101	175800	1030407400	29200	29200	29200	29200	0
146	20231101	175700	1030407400	29200	29200	29200	29200	0
147	20231101	175600	1030407400	29200	29200	29200	29200	0
148	20231101	175500	1030407400	29200	29200	29200	29200	0
149	20231101	175400	1030407400	29200	29200	29200	29200	0
150	20231101	175300	1030407400	29200	29200	29200	29200	0
151	20231101	175200	1030407400	29200	29200	29200	29200	0
152	20231101	175100	1030407400	29200	29200	29200	29200	362
153	20231101	175000	1030407400	29200	29200	29200	29200	0
154	20231101	174900	1030407400	29200	29200	29200	29200	0
155	20231101	174800	1030407400	29200	29200	29200	29200	0
156	20231101	174700	1030407400	29200	29200	29200	29200	0
157	20231101	174600	1030407400	29200	29200	29200	29200	0
158	20231101	174500	1030407400	29200	29200	29200	29200	0
159	20231101	174400	1030407400	29200	29200	29200	29200	0
160	20231101	174300	1030407400	29200	29200	29200	29200	0
161	20231101	174200	1030407400	29200	29200	29200	29200	0
162	20231101	174100	1030407400	29200	29200	29200	29200	0
163	20231101	174000	1030407400	29200	29200	29200	29200	0
164	20231101	173900	1030407400	29200	29200	29200	29200	0
165	20231101	173800	1030407400	29200	29200	29200	29200	0
166	20231101	173700	1030407400	29200	29200	29200	29200	0
167	20231101	173600	1030407400	29200	29200	29200	29200	0
168	20231101	173500	1030407400	29200	29200	29200	29200	0
169	20231101	173400	1030407400	29200	29200	29200	29200	0
170	20231101	173300	1030407400	29200	29200	29200	29200	0
171	20231101	173200	1030407400	29200	29200	29200	29200	0
172	20231101	173100	1030407400	29200	29200	29200	29200	0
173	20231101	173000	1030407400	29200	29200	29200	29200	0
174	20231101	172900	1030407400	29200	29200	29200	29200	0
175	20231101	172800	1030407400	29200	29200	29200	29200	0
176	20231101	172700	1030407400	29200	29200	29200	29200	0
177	20231101	172600	1030407400	29200	29200	29200	29200	0
178	20231101	172500	1030407400	29200	29200	29200	29200	0
179	20231101	172400	1030407400	29200	29200	29200	29200	0
180	20231101	172300	1030407400	29200	29200	29200	29200	0
181	20231101	172200	1030407400	29200	29200	29200	29200	0
182	20231101	172100	1030407400	29200	29200	29200	29200	362
183	20231101	172000	1030407400	29200	29200	29200	29200	0
184	20231101	171900	1030407400	29200	29200	29200	29200	0
185	20231101	171800	1030407400	29200	29200	29200	29200	0
186	20231101	171700	1030407400	29200	29200	29200	29200	0
187	20231101	171600	1030407400	29200	29200	29200	29200	0
188	20231101	171500	1030407400	29200	29200	29200	29200	0
189	20231101	171400	1030407400	29200	29200	29200	29200	0
190	20231101	171300	1030407400	29200	29200	29200	29200	0
191	20231101	171200	1030407400	29200	29200	29200	29200	0
192	20231101	171100	1030407400	29200	29200	29200	29200	0
193	20231101	171000	1030407400	29200	29200	29200	29200	0
194	20231101	170900	1030407400	29200	29200	29200	29200	0
195	20231101	170800	1030407400	29200	29200	29200	29200	0
196	20231101	170700	1030407400	29200	29200	29200	29200	0
197	20231101	170600	1030407400	29200	29200	29200	29200	0
198	20231101	170500	1030407400	29200	29200	29200	29200	0
199	20231101	170400	1030407400	29200	29200	29200	29200	0
200	20231101	170300	1030407400	29200	29200	29200	29200	0
201	20231101	170200	1030407400	29200	29200	29200	29200	0
202	20231101	170100	1030407400	29200	29200	29200	29200	0
203	20231101	170000	1030407400	29200	29200	29200	29200	0
204	20231101	165900	1030407400	29200	29200	29200	29200	0
205	20231101	165800	1030407400	29200	29200	29200	29200	0
206	20231101	165700	1030407400	29200	29200	29200	29200	0
207	20231101	165600	1030407400	29200	29200	29200	29200	0
208	20231101	165500	1030407400	29200	29200	29200	29200	0
209	20231101	165400	1030407400	29200	29200	29200	29200	0
210	20231101	165300	1030407400	29200	29200	29200	29200	0
211	20231101	165200	1030407400	29200	29200	29200	29200	0
212	20231101	165100	1030407400	29200	29200	29200	29200	362
213	20231101	165000	1030407400	29200	29200	29200	29200	0
214	20231101	164900	1030407400	29200	29200	29200	29200	0
215	20231101	164800	1030407400	29200	29200	29200	29200	0
216	20231101	164700	1030407400	29200	29200	29200	29200	0
217	20231101	164600	1030407400	29200	29200	29200	29200	0
218	20231101	164500	1030407400	29200	29200	29200	29200	0
219	20231101	164400	1030407400	29200	29200	29200	29200	0
220	20231101	164300	1030407400	29200	29200	29200	29200	0
221	20231101	164200	1030407400	29200	29200	29200	29200	0
222	20231101	164100	1030407400	29200	29200	29200	29200	0
223	20231101	164000	1030407400	29200	29200	29200	29200	0
224	20231101	163900	1030407400	29200	29200	29200	29200	0
225	20231101	163800	1030407400	29200	29200	29200	29200	0
226	20231101	163700	1030407400	29200	29200	29200	29200	0
227	20231101	163600	1030407400	29200	29200	29200	29200	0
228	20231101	163500	1030407400	29200	29200	29200	29200	0
229	20231101	163400	1030407400	29200	29200	29200	29200	0
230	20231101	163300	1030407400	29200	29200	29200	29200	0
231	20231101	163200	1030407400	29200	29200	29200	29200	0
232	20231101	163100	1030407400	29200	29200	29200	29200	0
233	20231101	163000	1030407400	29200	29200	29200	29200	0
234	20231101	162900	1030407400	29200	29200	29200	29200	0
235	20231101	162800	1030407400	29200	29200	29200	29200	0
236	20231101	162700	1030407400	29200	29200	29200	29200	0
237	20231101	162600	1030407400	29200	29200	29200	29200	0
238	20231101	162500	1030407400	29200	29200	29200	29200	0
239	20231101	162400	1030407400	29200	29200	29200	29200	0
240	20231101	162300	1030407400	29200	29200	29200	29200	0
241	20231101	162200	1030407400	29200	29200	29200	29200	0
242	20231101	162100	1030407400	29200	29200	29200	29200	362
243	20231101	162000	1030407400	29200	29200	29200	29200	0
244	20231101	161900	1030407400	29200	29200	29200	29200	0
245	20231101	161800	1030407400	29200	29200	29200	29200	0
246	20231101	161700	1030407400	29200	29200	29200	29200	0
247	20231101	161600	1030407400	29200	29200	29200	29200	0
248	20231101	161500	1030407400	29200	29200	29200	29200	0
249	20231101	161400	1030407400	29200	29200	29200	29200	0
250	20231101	161300	1030407400	29200	29200	29200	29200	0
251	20231101	161200	1030407400	29200	29200	29200	29200	0
252	20231101	161100	1030407400	29200	29200	29200	29200	0
253	20231101	161000	1030407400	29200	29200	29200	29200	0
254	20231101	160900	1030407400	29200	29200	29200	29200	0
255	20231101	160800	1030407400	29200	29200	29200	29200	0
256	20231101	160700	1030407400	29200	29200	29200	29200	0
257	20231101	160600	1030407400	29200	29200	29200	29200	0
258	20231101	160500	1030407400	29200	29200	29200	29200	0
259	20231101	160400	1030407400	29200	29200	29200	29200	0
260	20231101	160300	1030407400	29200	29200	29200	29200	0
261	20231101	160200	1030407400	29200	29200	29200	29200	0
262	20231101	160100	1030407400	29200	29200	29200	29200	0
263	20231101	160000	1030407400	29200	29200	29200	29200	0
264	20231101	155900	1030407400	29200	29200	29200	29200	0
265	20231101	155800	1030407400	29200	29200	29200	29200	0
266	20231101	155700	1030407400	29200	29200	29200	29200	0
267	20231101	155600	1030407400	29200	29200	29200	29200	0
268	20231101	155500	1030407400	29200	29200	29200	29200	0
269	20231101	155400	1030407400	29200	29200	29200	29200	0
270	20231101	155300	1030407400	29200	29200	29200	29200	0
271	20231101	155200	1030407400	29200	29200	29200	29200	0
272	20231101	155100	1030407400	29200	29200	29200	29200	362
273	20231101	155000	1030407400	29200	29200	29200	29200	0
274	20231101	154900	1030407400	29200	29200	29200	29200	0
275	20231101	154800	1030407400	29200	29200	29200	29200	0
276	20231101	154700	1030407400	29200	29200	29200	29200	0
277	20231101	154600	1030407400	29200	29200	29200	29200	0
278	20231101	154500	1030407400	29200	29200	29200	29200	0
279	20231101	154400	1030407400	29200	29200	29200	29200	0
280	20231101	154300	1030407400	29200	29200	29200	29200	0
281	20231101	154200	1030407400	29200	29200	29200	29200	0
282	20231101	154100	1030407400	29200	29200	29200	29200	0
283	20231101	154000	1030407400	29200	29200	29200	29200	0
284	20231101	153900	1030407400	29200	29200	29200	29200	0
285	20231101	153800	1030407400	29200	29200	29200	29200	0
286	20231101	153700	1030407400	29200	29200	29200	29200	0
287	20231101	153600	1030407400	29200	29200	29200	29200	0
288	20231101	153500	1030407400	29200	29200	29200	29200	0
289	20231101	153400	1030407400	29200	29200	29200	29200	0
290	20231101	153300	1030407400	29200	29200	29200	29200	0
291	20231101	153200	1030407400	29200	29200	29200	29200	0
292	20231101	153100	1030407400	29200	29200	29200	29200	0
293	20231101	153000	1030407400	29200	29200	29200	29200	362
294	20231101	152900	1019837000	29200	29200	29200	29200	0
295	20231101	152800	1019837000	29200	29200	29200	29200	0
296	20231101	152700	1019837000	29200	29200	29200	29200	0
297	20231101	152600	1019837000	29200	29200	29200	29200	0
298	20231101	152500	1019837000	29200	29200	29200	29200	0
299	20231101	152400	1019837000	29200	29200	29200	29200	0
300	20231101	152300	1019837000	29200	29200	29200	29200	0
301	20231101	152200	1019837000	29200	29200	29200	29200	0
302	20231101	152100	1019837000	29200	29200	29200	29200	0
303	20231101	152000	1019837000	29200	29200	29200	29200	0
304	20231101	151900	1019837000	29200	29150	29200	29150	48
305	20231101	151800	1018435600	29150	29150	29200	29150	245
306	20231101	151700	1011293700	29200	29200	29200	29200	81
307	20231101	151600	1008928500	29150	29150	29150	29150	4
308	20231101	151500	1008811900	29150	29150	29150	29150	167
309	20231101	151400	1003943850	29100	29100	29100	29100	0
310	20231101	151300	1003943850	29100	29100	29100	29100	34
311	20231101	151200	1002954450	29100	29100	29100	29100	0
312	20231101	151100	1002954450	29100	29100	29100	29100	0
313	20231101	151000	1002954450	29100	29100	29100	29100	0
314	20231101	150900	1002954450	29100	29100	29100	29100	464
315	20231101	150800	989452050	29150	29150	29150	29150	54
316	20231101	150700	987877950	29150	29150	29150	29150	0
317	20231101	150600	987877950	29150	29150	29150	29150	0
318	20231101	150500	987877950	29150	29150	29150	29150	1
319	20231101	150400	987848800	29100	29150	29150	29100	12
320	20231101	150300	987499500	29100	29100	29100	29100	12
321	20231101	150200	987150300	29150	29150	29150	29150	0
322	20231101	150100	987150300	29150	29150	29150	29150	282
323	20231101	150000	978930000	29200	29150	29200	29150	69
324	20231101	145900	976918600	29100	29100	29150	29100	5
325	20231101	145800	976773000	29100	29100	29100	29100	1
326	20231101	145700	976743900	29150	29100	29150	29100	45
327	20231101	145600	975432200	29100	29100	29100	29050	102
328	20231101	145500	972468050	29100	29050	29100	29050	150
329	20231101	145400	968103400	29050	29050	29050	29050	100
330	20231101	145300	965198400	29050	29000	29050	29000	95
331	20231101	145200	962441250	29000	29050	29050	29000	49
332	20231101	145100	961019400	29050	29050	29050	29050	0
333	20231101	145000	961019400	29050	29050	29050	29050	69
334	20231101	144900	959014950	29100	29100	29100	29100	46
335	20231101	144800	957676350	29100	29100	29100	29100	173
336	20231101	144700	952642050	29150	29150	29150	29150	10
337	20231101	144600	952350550	29150	29150	29150	29150	37
338	20231101	144500	951272000	29150	29150	29150	29150	33
339	20231101	144400	950310050	29100	29100	29100	29100	17
340	20231101	144300	949815350	29100	29100	29100	29100	100
341	20231101	144200	946905350	29100	29100	29100	29100	54
342	20231101	144100	945333950	29100	29100	29100	29100	66
343	20231101	144000	943413350	29100	29100	29100	29100	0
344	20231101	143900	943413350	29100	29100	29100	29100	0
345	20231101	143800	943413350	29100	29100	29100	29100	0
346	20231101	143700	943413350	29100	29100	29100	29100	0
347	20231101	143600	943413350	29100	29050	29100	29050	37
348	20231101	143500	942338350	29050	29050	29050	29050	120
349	20231101	143400	938852350	29050	29000	29050	29000	6
350	20231101	143300	938678300	29000	29000	29000	29000	0
351	20231101	143200	938678300	29000	29000	29000	29000	164
352	20231101	143100	933922300	29000	29000	29000	29000	0
353	20231101	143000	933922300	29000	29000	29000	29000	0
354	20231101	142900	933922300	29000	29000	29000	29000	0
355	20231101	142800	933922300	29000	29000	29000	29000	0
356	20231101	142700	933922300	29000	29000	29000	29000	0
357	20231101	142600	933922300	29000	29000	29000	29000	410
358	20231101	142500	922032300	28950	29000	29000	28950	288
359	20231101	142400	913681200	29000	29050	29050	29000	172
360	20231101	142300	908692700	29050	29050	29050	29050	34
361	20231101	142200	907705000	29050	29050	29050	29050	0
362	20231101	142100	907705000	29050	29100	29100	29050	11
363	20231101	142000	907385400	29050	29050	29050	29050	604
364	20231101	141900	889839200	29050	29050	29050	29000	578
365	20231101	141800	873071250	28950	29050	29050	28950	1726
366	20231101	141700	823044750	29100	29100	29100	29100	4
367	20231101	141600	822928350	29100	29100	29100	29100	0
368	20231101	141500	822928350	29100	29050	29100	29050	10
369	20231101	141400	822637600	29100	29100	29100	29100	5
370	20231101	141300	822492100	29100	29100	29100	29100	73
371	20231101	141200	820367800	29100	29100	29100	29100	1
372	20231101	141100	820338700	29050	29050	29050	29050	161
373	20231101	141000	815661650	29050	29050	29050	29050	141
374	20231101	140900	811565600	29100	29100	29100	29100	8
375	20231101	140800	811332800	29100	29100	29100	29100	1
376	20231101	140700	811303700	29050	29050	29050	29050	0
377	20231101	140600	811303700	29050	29050	29050	29050	0
378	20231101	140500	811303700	29050	29050	29050	29050	15
379	20231101	140400	810867950	29100	29100	29100	29100	17
380	20231101	140300	810373250	29100	29100	29100	29100	0
381	20231101	140200	810373250	29100	29100	29100	29100	17
382	20231101	140100	809878550	29100	29100	29100	29100	1
383	20231101	140000	809849450	29100	29100	29100	29100	78
384	20231101	135900	807579650	29100	29100	29100	29100	1
385	20231101	135800	807550550	29050	29050	29050	29050	0
386	20231101	135700	807550550	29050	29050	29050	29050	0
387	20231101	135600	807550550	29050	29100	29100	29050	67
388	20231101	135500	805601950	29050	29100	29100	29050	503
389	20231101	135400	790973750	29150	29150	29150	29150	0
390	20231101	135300	790973750	29150	29150	29150	29150	35
391	20231101	135200	789953500	29150	29150	29150	29150	16
392	20231101	135100	789487100	29150	29150	29150	29150	59
393	20231101	135000	787767250	29150	29150	29150	29150	0
394	20231101	134900	787767250	29150	29150	29150	29150	0
395	20231101	134800	787767250	29150	29150	29150	29150	0
396	20231101	134700	787767250	29150	29150	29150	29150	282
397	20231101	134600	779546950	29150	29150	29150	29150	1
398	20231101	134500	779517800	29150	29150	29150	29150	0
399	20231101	134400	779517800	29150	29150	29150	29150	0
400	20231101	134300	779517800	29150	29150	29150	29150	0
401	20231101	134200	779517800	29150	29150	29150	29150	29
402	20231101	134100	778672450	29150	29150	29150	29150	0
403	20231101	134000	778672450	29150	29150	29150	29150	0
404	20231101	133900	778672450	29150	29200	29200	29150	19
405	20231101	133800	778118100	29150	29150	29150	29150	3
406	20231101	133700	778030650	29150	29150	29200	29150	87
407	20231101	133600	775493100	29100	29100	29100	29100	0
408	20231101	133500	775493100	29100	29100	29100	29100	257
409	20231101	133400	768014400	29150	29150	29150	29150	22
410	20231101	133300	767373100	29200	29200	29200	29200	0
411	20231101	133200	767373100	29200	29200	29200	29200	0
412	20231101	133100	767373100	29200	29200	29200	29200	30
413	20231101	133000	766497100	29150	29150	29150	29150	0
414	20231101	132900	766497100	29150	29150	29150	29150	293
415	20231101	132800	757956150	29150	29150	29150	29150	139
416	20231101	132700	753904300	29150	29150	29150	29150	35
417	20231101	132600	752884050	29150	29150	29150	29150	0
418	20231101	132500	752884050	29150	29150	29150	29150	86
419	20231101	132400	750377150	29150	29150	29150	29150	0
420	20231101	132300	750377150	29150	29150	29150	29150	0
421	20231101	132200	750377150	29150	29150	29150	29150	0
422	20231101	132100	750377150	29150	29150	29150	29150	0
423	20231101	132000	750377150	29150	29150	29150	29150	0
424	20231101	131900	750377150	29150	29150	29150	29150	0
425	20231101	131800	750377150	29150	29150	29150	29100	18
426	20231101	131700	749852500	29150	29150	29150	29150	0
427	20231101	131600	749852500	29150	29150	29150	29150	0
428	20231101	131500	749852500	29150	29150	29150	29150	29
429	20231101	131400	749007150	29150	29150	29150	29150	0
430	20231101	131300	749007150	29150	29150	29150	29150	0
431	20231101	131200	749007150	29150	29150	29150	29150	38
432	20231101	131100	747899450	29150	29150	29150	29150	1
433	20231101	131000	747870300	29150	29150	29150	29150	3
434	20231101	130900	747782850	29150	29150	29150	29150	152
435	20231101	130800	743352050	29100	29100	29100	29100	0
436	20231101	130700	743352050	29100	29100	29100	29100	5
437	20231101	130600	743206550	29150	29150	29150	29150	52
438	20231101	130500	741690750	29150	29150	29150	29150	0
439	20231101	130400	741690750	29150	29150	29150	29150	0
440	20231101	130300	741690750	29150	29150	29150	29150	0
441	20231101	130200	741690750	29150	29150	29150	29150	0
442	20231101	130100	741690750	29150	29150	29150	29150	0
443	20231101	130000	741690750	29150	29150	29150	29150	26
444	20231101	125900	740932850	29150	29150	29150	29150	0
445	20231101	125800	740932850	29150	29150	29150	29150	0
446	20231101	125700	740932850	29150	29150	29150	29150	26
447	20231101	125600	740174950	29100	29100	29100	29100	2
448	20231101	125500	740116750	29100	29100	29100	29100	1
449	20231101	125400	740087650	29150	29150	29150	29150	1
450	20231101	125300	740058500	29150	29150	29150	29150	0
451	20231101	125200	740058500	29150	29150	29150	29150	0
452	20231101	125100	740058500	29150	29150	29150	29150	114
453	20231101	125000	736735400	29150	29150	29150	29150	0
454	20231101	124900	736735400	29150	29150	29150	29150	0
455	20231101	124800	736735400	29150	29150	29150	29150	0
456	20231101	124700	736735400	29150	29150	29150	29150	0
457	20231101	124600	736735400	29150	29150	29150	29150	0
458	20231101	124500	736735400	29150	29150	29150	29150	0
459	20231101	124400	736735400	29150	29150	29150	29150	17
460	20231101	124300	736239850	29200	29200	29200	29200	0
461	20231101	124200	736239850	29200	29200	29200	29200	12
462	20231101	124100	735889450	29200	29250	29250	29200	261
463	20231101	124000	728255450	29250	29250	29250	29250	0
464	20231101	123900	728255450	29250	29250	29250	29250	2
465	20231101	123800	728196950	29300	29300	29300	29300	0
466	20231101	123700	728196950	29300	29300	29300	29300	180
467	20231101	123600	722922950	29300	29300	29300	29300	1
468	20231101	123500	722893650	29350	29350	29350	29350	14
469	20231101	123400	722482750	29300	29300	29300	29300	0
470	20231101	123300	722482750	29300	29300	29300	29300	0
471	20231101	123200	722482750	29300	29300	29300	29300	8
472	20231101	123100	722248350	29300	29300	29300	29300	25
473	20231101	123000	721515850	29350	29350	29350	29350	0
474	20231101	122900	721515850	29350	29350	29350	29350	0
475	20231101	122800	721515850	29350	29350	29350	29350	0
476	20231101	122700	721515850	29350	29350	29350	29350	0
477	20231101	122600	721515850	29350	29350	29350	29350	0
478	20231101	122500	721515850	29350	29300	29350	29250	38
479	20231101	122400	720401700	29350	29350	29350	29350	44
480	20231101	122300	719110300	29350	29350	29350	29350	48
481	20231101	122200	717701500	29250	29350	29350	29250	207
482	20231101	122100	711627300	29400	29400	29400	29400	0
483	20231101	122000	711627300	29400	29400	29400	29400	0
484	20231101	121900	711627300	29400	29400	29400	29400	0
485	20231101	121800	711627300	29400	29350	29400	29350	279
486	20231101	121700	703437500	29350	29300	29350	29250	41
487	20231101	121600	702236550	29300	29350	29350	29300	11
488	20231101	121500	701914200	29300	29300	29300	29300	0
489	20231101	121400	701914200	29300	29300	29300	29300	0
490	20231101	121300	701914200	29300	29300	29300	29300	200
491	20231101	121200	696054200	29250	29250	29250	29250	0
492	20231101	121100	696054200	29250	29250	29250	29250	0
493	20231101	121000	696054200	29250	29250	29250	29250	0
494	20231101	120900	696054200	29250	29250	29250	29250	19
495	20231101	120800	695498450	29200	29200	29200	29200	0
496	20231101	120700	695498450	29200	29200	29200	29200	77
497	20231101	120600	693250050	29200	29200	29200	29200	0
498	20231101	120500	693250050	29200	29200	29200	29100	144
499	20231101	120400	689055250	29200	29200	29200	29200	17
500	20231101	120300	688558850	29200	29200	29200	29200	18
501	20231101	120200	688033250	29200	29200	29200	29200	0
502	20231101	120100	688033250	29200	29100	29200	29100	22
503	20231101	120000	687392000	29100	29100	29100	29100	0
504	20231101	115900	687392000	29100	29150	29200	29050	523
505	20231101	115800	672185550	29100	29100	29100	29100	34
506	20231101	115700	671196150	29100	29100	29100	29100	0
507	20231101	115600	671196150	29100	29050	29100	29050	23
508	20231101	115500	670527650	29050	29050	29050	29050	1
509	20231101	115400	670498600	29100	29100	29100	29100	0
510	20231101	115300	670498600	29100	29100	29100	29100	0
511	20231101	115200	670498600	29100	29100	29100	29100	0
512	20231101	115100	670498600	29100	29100	29100	29100	30
513	20231101	115000	669625600	29150	29200	29200	29150	99
514	20231101	114900	666735750	29250	29250	29250	29250	201
515	20231101	114800	660856500	29300	29300	29300	29300	0
516	20231101	114700	660856500	29300	29300	29300	29300	0
517	20231101	114600	660856500	29300	29300	29300	29300	18
518	20231101	114500	660329100	29300	29300	29300	29300	0
519	20231101	114400	660329100	29300	29300	29300	29300	0
520	20231101	114300	660329100	29300	29300	29300	29300	0
521	20231101	114200	660329100	29300	29300	29300	29300	0
522	20231101	114100	660329100	29300	29300	29350	29250	75
523	20231101	114000	658131600	29300	29300	29300	29300	0
524	20231101	113900	658131600	29300	29300	29300	29300	4
525	20231101	113800	658014400	29300	29300	29300	29300	17
526	20231101	113700	657516300	29300	29300	29300	29300	15
527	20231101	113600	657076800	29250	29250	29250	29250	0
528	20231101	113500	657076800	29250	29250	29300	29250	133
529	20231101	113400	653183200	29250	29200	29250	29200	83
530	20231101	113300	650758500	29150	29150	29150	29150	0
531	20231101	113200	650758500	29150	29150	29150	29150	0
532	20231101	113100	650758500	29150	29150	29150	29150	0
533	20231101	113000	650758500	29150	29150	29150	29150	147
534	20231101	112900	646473450	29150	29150	29150	29150	18
535	20231101	112800	645948750	29050	29050	29050	29050	107
536	20231101	112700	642840400	29000	29000	29000	29000	0
537	20231101	112600	642840400	29000	29000	29000	29000	0
538	20231101	112500	642840400	29000	29000	29050	29000	195
539	20231101	112400	637184550	29000	29000	29000	29000	0
540	20231101	112300	637184550	29000	29000	29000	29000	0
541	20231101	112200	637184550	29000	29000	29000	29000	70
542	20231101	112100	635154550	29000	29000	29000	29000	36
543	20231101	112000	634110550	29000	28950	29000	28950	1216
544	20231101	111900	598896550	29000	29000	29000	29000	0
545	20231101	111800	598896550	29000	29000	29000	29000	204
546	20231101	111700	592980550	29050	29000	29050	29000	151
547	20231101	111600	588599050	29050	29050	29100	29050	541
548	20231101	111500	572881500	29000	29000	29000	29000	1
549	20231101	111400	572852500	29050	29000	29050	29000	323
550	20231101	111300	563484100	29000	29000	29000	29000	50
551	20231101	111200	562034100	28950	28900	28950	28900	204
552	20231101	111100	556136650	28900	28900	28900	28900	197
553	20231101	111000	550443350	28950	28900	28950	28900	51
554	20231101	110900	548969400	28950	28950	28950	28950	32
555	20231101	110800	548043000	28950	28950	28950	28950	0
556	20231101	110700	548043000	28950	28950	28950	28950	10
557	20231101	110600	547753500	29050	28950	29050	28950	241
558	20231101	110500	540776450	28950	29000	29000	28850	2066
559	20231101	110400	481112600	29050	29050	29050	29050	0
560	20231101	110300	481112600	29050	29050	29050	29050	0
561	20231101	110200	481112600	29050	29050	29050	29050	22
562	20231101	110100	480473500	29050	29050	29050	29050	109
563	20231101	110000	477307050	29050	29000	29050	29000	51
564	20231101	105900	475826700	29000	29000	29000	29000	181
565	20231101	105800	470577700	29000	29000	29000	29000	40
566	20231101	105700	469417700	29000	28950	29000	28950	7
567	20231101	105600	469215000	29000	28900	29000	28900	142
568	20231101	105500	465098800	28950	29050	29050	28950	134
569	20231101	105400	461213800	29050	29100	29100	29050	495
570	20231101	105300	446830550	29100	29100	29100	29100	423
571	20231101	105200	434521250	29150	29150	29150	29150	135
572	20231101	105100	430586000	29100	29100	29100	29100	21
573	20231101	105000	429974900	29150	29150	29150	29150	1
574	20231101	104900	429945750	29150	29150	29150	29150	143
575	20231101	104800	425777300	29150	29150	29150	29150	115
576	20231101	104700	422425050	29150	29150	29150	29150	118
577	20231101	104600	418985350	29150	29150	29150	29150	0
578	20231101	104500	418985350	29150	29150	29200	29150	269
579	20231101	104400	411137600	29100	29150	29200	29100	506
580	20231101	104300	396382800	29200	29200	29200	29200	1
581	20231101	104200	396353600	29200	29200	29200	29200	202
582	20231101	104100	390455200	29200	29200	29250	29200	283
583	20231101	104000	382189700	29150	29300	29350	29150	1301
584	20231101	103900	344179400	29300	29300	29300	29300	27
585	20231101	103800	343388300	29300	29300	29300	29300	1
586	20231101	103700	343359000	29350	29350	29350	29350	0
587	20231101	103600	343359000	29350	29350	29350	29350	18
588	20231101	103500	342830700	29300	29300	29300	29300	13
589	20231101	103400	342449800	29250	29250	29250	29250	1
590	20231101	103300	342420550	29250	29250	29250	29250	10
591	20231101	103200	342128050	29200	29250	29250	29200	7
592	20231101	103100	341923600	29250	29300	29300	29200	132
593	20231101	103000	338061950	29300	29350	29400	29300	191
594	20231101	102900	332457200	29400	29400	29400	29400	0
595	20231101	102800	332457200	29400	29400	29400	29400	0
596	20231101	102700	332457200	29400	29400	29400	29400	0
597	20231101	102600	332457200	29400	29400	29400	29400	0
598	20231101	102500	332457200	29400	29400	29400	29400	0
599	20231101	102400	332457200	29400	29350	29400	29350	34
600	20231101	102300	331458400	29350	29400	29400	29350	102
601	20231101	102200	328459650	29400	29400	29400	29400	50
602	20231101	102100	326989650	29450	29450	29450	29400	125
603	20231101	102000	323309650	29450	29450	29450	29450	39
604	20231101	101900	322161100	29500	29400	29500	29400	49
605	20231101	101800	320718100	29500	29500	29500	29500	30
606	20231101	101700	319833100	29500	29500	29500	29500	139
607	20231101	101600	315732600	29500	29600	29600	29500	74
608	20231101	101500	313544500	29600	29600	29600	29600	0
609	20231101	101400	313544500	29600	29600	29600	29600	0
610	20231101	101300	313544500	29600	29600	29600	29600	1
611	20231101	101200	313514900	29600	29600	29600	29600	1
612	20231101	101100	313485300	29500	29500	29500	29500	0
613	20231101	101000	313485300	29500	29550	29550	29500	122
614	20231101	100900	309880250	29550	29550	29550	29550	225
615	20231101	100800	303231500	29550	29550	29550	29550	0
616	20231101	100700	303231500	29550	29550	29550	29550	0
617	20231101	100600	303231500	29550	29500	29550	29500	11
618	20231101	100500	302906500	29500	29450	29500	29400	102
619	20231101	100400	299898550	29450	29400	29450	29400	12
620	20231101	100300	299545650	29500	29500	29500	29500	71
621	20231101	100200	297451150	29500	29500	29500	29500	9
622	20231101	100100	297185650	29500	29500	29500	29500	50
623	20231101	100000	295710650	29550	29500	29550	29500	43
624	20231101	095900	294440350	29550	29550	29550	29550	236
625	20231101	095800	287466550	29550	29550	29550	29550	73
626	20231101	095700	285309400	29500	29450	29500	29450	62
627	20231101	095600	283481350	29400	29400	29400	29400	87
628	20231101	095500	280923550	29400	29350	29400	29350	6
629	20231101	095400	280747200	29400	29400	29400	29400	11
630	20231101	095300	280423800	29400	29450	29450	29400	273
631	20231101	095200	272387600	29450	29450	29500	29450	43
632	20231101	095100	271120400	29500	29450	29500	29450	41
633	20231101	095000	269911600	29500	29450	29500	29450	31
634	20231101	094900	268997900	29450	29450	29450	29450	5
635	20231101	094800	268850650	29450	29400	29450	29400	3
636	20231101	094700	268762350	29400	29400	29400	29400	52
637	20231101	094600	267233550	29450	29450	29450	29450	19
638	20231101	094500	266674000	29400	29300	29400	29300	89
639	20231101	094400	264063150	29350	29300	29400	29300	222
640	20231101	094300	257554450	29250	29350	29350	29250	189
641	20231101	094200	252018250	29350	29400	29400	29350	22
642	20231101	094100	251372400	29400	29400	29400	29400	4
643	20231101	094000	251254800	29400	29400	29400	29400	10
644	20231101	093900	250960800	29400	29350	29400	29350	151
645	20231101	093800	246526000	29350	29300	29350	29300	9
646	20231101	093700	246261900	29350	29450	29450	29350	48
647	20231101	093600	244852200	29450	29400	29450	29400	29
648	20231101	093500	243999400	29400	29500	29500	29400	68
649	20231101	093400	241995900	29500	29500	29500	29500	0
650	20231101	093300	241995900	29500	29500	29500	29500	15
651	20231101	093200	241553400	29550	29500	29550	29500	100
652	20231101	093100	238602600	29450	29550	29550	29450	23
653	20231101	093000	237923100	29550	29500	29550	29500	100
654	20231101	092900	234970950	29500	29550	29650	29500	234
655	20231101	092800	228056700	29650	29500	29650	29500	1345
656	20231101	092700	188296500	29500	29350	29550	29350	1562
657	20231101	092600	142313550	29350	29350	29350	29300	58
658	20231101	092500	140611950	29350	29300	29350	29200	405
659	20231101	092400	128730500	29300	29350	29400	29200	480
660	20231101	092300	114655900	29350	29350	29350	29350	6
661	20231101	092200	114479800	29400	29400	29450	29400	137
662	20231101	092100	110451800	29400	29400	29400	29400	73
663	20231101	092000	108305600	29400	29400	29400	29400	21
664	20231101	091900	107688200	29450	29450	29450	29450	0
665	20231101	091800	107688200	29450	29450	29450	29450	112
666	20231101	091700	104389800	29500	29450	29500	29450	29
667	20231101	091600	103535700	29450	29450	29450	29450	237
668	20231101	091500	96556050	29450	29450	29450	29450	96
669	20231101	091400	93728850	29500	29400	29500	29400	706
670	20231101	091300	72947750	29400	29400	29400	29350	11
671	20231101	091200	72624450	29400	29400	29400	29400	1
672	20231101	091100	72595050	29350	29350	29350	29300	24
673	20231101	091000	71890700	29350	29350	29350	29300	218
674	20231101	090900	65495800	29350	29300	29350	29300	22
675	20231101	090800	64851100	29250	29350	29350	29250	113
676	20231101	090700	61539800	29350	29200	29350	29200	397
677	20231101	090600	49913350	29150	29150	29150	29150	0
678	20231101	090500	49913350	29150	29200	29200	29100	318
679	20231101	090400	40634250	29200	29250	29250	29200	118
680	20231101	090300	37182850	29200	29150	29300	29150	243
681	20231101	090200	30082800	29200	29200	29200	29200	50
682	20231101	090100	28622800	29250	29100	29250	29100	154
683	20231101	090000	24131550	29200	28900	29200	28900	830