KissMeData/306200/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210200	199044400	125200	125200	125200	125200	36
3	20231101	210100	199044400	125200	125200	125200	125200	0
4	20231101	210000	199044400	125200	125200	125200	125200	0
5	20231101	205900	199044400	125200	125200	125200	125200	0
6	20231101	205800	199044400	125200	125200	125200	125200	0
7	20231101	205700	199044400	125200	125200	125200	125200	0
8	20231101	205600	199044400	125200	125200	125200	125200	0
9	20231101	205500	199044400	125200	125200	125200	125200	0
10	20231101	205400	199044400	125200	125200	125200	125200	0
11	20231101	205300	199044400	125200	125200	125200	125200	0
12	20231101	205200	199044400	125200	125200	125200	125200	0
13	20231101	205100	199044400	125200	125200	125200	125200	0
14	20231101	205000	199044400	125200	125200	125200	125200	0
15	20231101	204900	199044400	125200	125200	125200	125200	0
16	20231101	204800	199044400	125200	125200	125200	125200	0
17	20231101	204700	199044400	125200	125200	125200	125200	0
18	20231101	204600	199044400	125200	125200	125200	125200	0
19	20231101	204500	199044400	125200	125200	125200	125200	0
20	20231101	204400	199044400	125200	125200	125200	125200	0
21	20231101	204300	199044400	125200	125200	125200	125200	0
22	20231101	204200	199044400	125200	125200	125200	125200	0
23	20231101	204100	199044400	125200	125200	125200	125200	0
24	20231101	204000	199044400	125200	125200	125200	125200	0
25	20231101	203900	199044400	125200	125200	125200	125200	0
26	20231101	203800	199044400	125200	125200	125200	125200	0
27	20231101	203700	199044400	125200	125200	125200	125200	0
28	20231101	203600	199044400	125200	125200	125200	125200	0
29	20231101	203500	199044400	125200	125200	125200	125200	0
30	20231101	203400	199044400	125200	125200	125200	125200	0
31	20231101	203300	199044400	125200	125200	125200	125200	0
32	20231101	203200	199044400	125200	125200	125200	125200	36
33	20231101	203100	199044400	125200	125200	125200	125200	0
34	20231101	203000	199044400	125200	125200	125200	125200	0
35	20231101	202900	199044400	125200	125200	125200	125200	0
36	20231101	202800	199044400	125200	125200	125200	125200	0
37	20231101	202700	199044400	125200	125200	125200	125200	0
38	20231101	202600	199044400	125200	125200	125200	125200	0
39	20231101	202500	199044400	125200	125200	125200	125200	0
40	20231101	202400	199044400	125200	125200	125200	125200	0
41	20231101	202300	199044400	125200	125200	125200	125200	0
42	20231101	202200	199044400	125200	125200	125200	125200	0
43	20231101	202100	199044400	125200	125200	125200	125200	0
44	20231101	202000	199044400	125200	125200	125200	125200	0
45	20231101	201900	199044400	125200	125200	125200	125200	0
46	20231101	201800	199044400	125200	125200	125200	125200	0
47	20231101	201700	199044400	125200	125200	125200	125200	0
48	20231101	201600	199044400	125200	125200	125200	125200	0
49	20231101	201500	199044400	125200	125200	125200	125200	0
50	20231101	201400	199044400	125200	125200	125200	125200	0
51	20231101	201300	199044400	125200	125200	125200	125200	0
52	20231101	201200	199044400	125200	125200	125200	125200	0
53	20231101	201100	199044400	125200	125200	125200	125200	0
54	20231101	201000	199044400	125200	125200	125200	125200	0
55	20231101	200900	199044400	125200	125200	125200	125200	0
56	20231101	200800	199044400	125200	125200	125200	125200	0
57	20231101	200700	199044400	125200	125200	125200	125200	0
58	20231101	200600	199044400	125200	125200	125200	125200	0
59	20231101	200500	199044400	125200	125200	125200	125200	0
60	20231101	200400	199044400	125200	125200	125200	125200	0
61	20231101	200300	199044400	125200	125200	125200	125200	0
62	20231101	200200	199044400	125200	125200	125200	125200	36
63	20231101	200100	199044400	125200	125200	125200	125200	0
64	20231101	200000	199044400	125200	125200	125200	125200	0
65	20231101	195900	199044400	125200	125200	125200	125200	0
66	20231101	195800	199044400	125200	125200	125200	125200	0
67	20231101	195700	199044400	125200	125200	125200	125200	0
68	20231101	195600	199044400	125200	125200	125200	125200	0
69	20231101	195500	199044400	125200	125200	125200	125200	0
70	20231101	195400	199044400	125200	125200	125200	125200	0
71	20231101	195300	199044400	125200	125200	125200	125200	0
72	20231101	195200	199044400	125200	125200	125200	125200	0
73	20231101	195100	199044400	125200	125200	125200	125200	0
74	20231101	195000	199044400	125200	125200	125200	125200	0
75	20231101	194900	199044400	125200	125200	125200	125200	0
76	20231101	194800	199044400	125200	125200	125200	125200	0
77	20231101	194700	199044400	125200	125200	125200	125200	0
78	20231101	194600	199044400	125200	125200	125200	125200	0
79	20231101	194500	199044400	125200	125200	125200	125200	0
80	20231101	194400	199044400	125200	125200	125200	125200	0
81	20231101	194300	199044400	125200	125200	125200	125200	0
82	20231101	194200	199044400	125200	125200	125200	125200	0
83	20231101	194100	199044400	125200	125200	125200	125200	0
84	20231101	194000	199044400	125200	125200	125200	125200	0
85	20231101	193900	199044400	125200	125200	125200	125200	0
86	20231101	193800	199044400	125200	125200	125200	125200	0
87	20231101	193700	199044400	125200	125200	125200	125200	0
88	20231101	193600	199044400	125200	125200	125200	125200	0
89	20231101	193500	199044400	125200	125200	125200	125200	0
90	20231101	193400	199044400	125200	125200	125200	125200	0
91	20231101	193300	199044400	125200	125200	125200	125200	0
92	20231101	193200	199044400	125200	125200	125200	125200	36
93	20231101	193100	199044400	125200	125200	125200	125200	0
94	20231101	193000	199044400	125200	125200	125200	125200	0
95	20231101	192900	199044400	125200	125200	125200	125200	0
96	20231101	192800	199044400	125200	125200	125200	125200	0
97	20231101	192700	199044400	125200	125200	125200	125200	0
98	20231101	192600	199044400	125200	125200	125200	125200	0
99	20231101	192500	199044400	125200	125200	125200	125200	0
100	20231101	192400	199044400	125200	125200	125200	125200	0
101	20231101	192300	199044400	125200	125200	125200	125200	0
102	20231101	192200	199044400	125200	125200	125200	125200	0
103	20231101	192100	199044400	125200	125200	125200	125200	0
104	20231101	192000	199044400	125200	125200	125200	125200	0
105	20231101	191900	199044400	125200	125200	125200	125200	0
106	20231101	191800	199044400	125200	125200	125200	125200	0
107	20231101	191700	199044400	125200	125200	125200	125200	0
108	20231101	191600	199044400	125200	125200	125200	125200	0
109	20231101	191500	199044400	125200	125200	125200	125200	0
110	20231101	191400	199044400	125200	125200	125200	125200	0
111	20231101	191300	199044400	125200	125200	125200	125200	0
112	20231101	191200	199044400	125200	125200	125200	125200	0
113	20231101	191100	199044400	125200	125200	125200	125200	0
114	20231101	191000	199044400	125200	125200	125200	125200	0
115	20231101	190900	199044400	125200	125200	125200	125200	0
116	20231101	190800	199044400	125200	125200	125200	125200	0
117	20231101	190700	199044400	125200	125200	125200	125200	0
118	20231101	190600	199044400	125200	125200	125200	125200	0
119	20231101	190500	199044400	125200	125200	125200	125200	0
120	20231101	190400	199044400	125200	125200	125200	125200	0
121	20231101	190300	199044400	125200	125200	125200	125200	0
122	20231101	190200	199044400	125200	125200	125200	125200	36
123	20231101	190100	199044400	125200	125200	125200	125200	0
124	20231101	190000	199044400	125200	125200	125200	125200	0
125	20231101	185900	199044400	125200	125200	125200	125200	0
126	20231101	185800	199044400	125200	125200	125200	125200	0
127	20231101	185700	199044400	125200	125200	125200	125200	0
128	20231101	185600	199044400	125200	125200	125200	125200	0
129	20231101	185500	199044400	125200	125200	125200	125200	0
130	20231101	185400	199044400	125200	125200	125200	125200	0
131	20231101	185300	199044400	125200	125200	125200	125200	0
132	20231101	185200	199044400	125200	125200	125200	125200	0
133	20231101	185100	199044400	125200	125200	125200	125200	0
134	20231101	185000	199044400	125200	125200	125200	125200	0
135	20231101	184900	199044400	125200	125200	125200	125200	0
136	20231101	184800	199044400	125200	125200	125200	125200	0
137	20231101	184700	199044400	125200	125200	125200	125200	0
138	20231101	184600	199044400	125200	125200	125200	125200	0
139	20231101	184500	199044400	125200	125200	125200	125200	0
140	20231101	184400	199044400	125200	125200	125200	125200	0
141	20231101	184300	199044400	125200	125200	125200	125200	0
142	20231101	184200	199044400	125200	125200	125200	125200	0
143	20231101	184100	199044400	125200	125200	125200	125200	0
144	20231101	184000	199044400	125200	125200	125200	125200	0
145	20231101	183900	199044400	125200	125200	125200	125200	0
146	20231101	183800	199044400	125200	125200	125200	125200	0
147	20231101	183700	199044400	125200	125200	125200	125200	0
148	20231101	183600	199044400	125200	125200	125200	125200	0
149	20231101	183500	199044400	125200	125200	125200	125200	0
150	20231101	183400	199044400	125200	125200	125200	125200	0
151	20231101	183300	199044400	125200	125200	125200	125200	0
152	20231101	183200	199044400	125200	125200	125200	125200	36
153	20231101	183100	199044400	125200	125200	125200	125200	0
154	20231101	183000	199044400	125200	125200	125200	125200	0
155	20231101	182900	199044400	125200	125200	125200	125200	0
156	20231101	182800	199044400	125200	125200	125200	125200	0
157	20231101	182700	199044400	125200	125200	125200	125200	0
158	20231101	182600	199044400	125200	125200	125200	125200	0
159	20231101	182500	199044400	125200	125200	125200	125200	0
160	20231101	182400	199044400	125200	125200	125200	125200	0
161	20231101	182300	199044400	125200	125200	125200	125200	0
162	20231101	182200	199044400	125200	125200	125200	125200	0
163	20231101	182100	199044400	125200	125200	125200	125200	0
164	20231101	182000	199044400	125200	125200	125200	125200	0
165	20231101	181900	199044400	125200	125200	125200	125200	0
166	20231101	181800	199044400	125200	125200	125200	125200	0
167	20231101	181700	199044400	125200	125200	125200	125200	0
168	20231101	181600	199044400	125200	125200	125200	125200	0
169	20231101	181500	199044400	125200	125200	125200	125200	0
170	20231101	181400	199044400	125200	125200	125200	125200	0
171	20231101	181300	199044400	125200	125200	125200	125200	0
172	20231101	181200	199044400	125200	125200	125200	125200	0
173	20231101	181100	199044400	125200	125200	125200	125200	0
174	20231101	181000	199044400	125200	125200	125200	125200	0
175	20231101	180900	199044400	125200	125200	125200	125200	0
176	20231101	180800	199044400	125200	125200	125200	125200	0
177	20231101	180700	199044400	125200	125200	125200	125200	0
178	20231101	180600	199044400	125200	125200	125200	125200	0
179	20231101	180500	199044400	125200	125200	125200	125200	0
180	20231101	180400	199044400	125200	125200	125200	125200	0
181	20231101	180300	199044400	125200	125200	125200	125200	0
182	20231101	180200	199044400	125200	125200	125200	125200	36
183	20231101	180100	199044400	125200	125200	125200	125200	0
184	20231101	180000	199044400	125200	125200	125200	125200	0
185	20231101	175900	199044400	125200	125200	125200	125200	0
186	20231101	175800	199044400	125200	125200	125200	125200	0
187	20231101	175700	199044400	125200	125200	125200	125200	0
188	20231101	175600	199044400	125200	125200	125200	125200	0
189	20231101	175500	199044400	125200	125200	125200	125200	0
190	20231101	175400	199044400	125200	125200	125200	125200	0
191	20231101	175300	199044400	125200	125200	125200	125200	0
192	20231101	175200	199044400	125200	125200	125200	125200	0
193	20231101	175100	199044400	125200	125200	125200	125200	0
194	20231101	175000	199044400	125200	125200	125200	125200	0
195	20231101	174900	199044400	125200	125200	125200	125200	0
196	20231101	174800	199044400	125200	125200	125200	125200	0
197	20231101	174700	199044400	125200	125200	125200	125200	0
198	20231101	174600	199044400	125200	125200	125200	125200	0
199	20231101	174500	199044400	125200	125200	125200	125200	0
200	20231101	174400	199044400	125200	125200	125200	125200	0
201	20231101	174300	199044400	125200	125200	125200	125200	0
202	20231101	174200	199044400	125200	125200	125200	125200	0
203	20231101	174100	199044400	125200	125200	125200	125200	0
204	20231101	174000	199044400	125200	125200	125200	125200	0
205	20231101	173900	199044400	125200	125200	125200	125200	0
206	20231101	173800	199044400	125200	125200	125200	125200	0
207	20231101	173700	199044400	125200	125200	125200	125200	0
208	20231101	173600	199044400	125200	125200	125200	125200	0
209	20231101	173500	199044400	125200	125200	125200	125200	0
210	20231101	173400	199044400	125200	125200	125200	125200	0
211	20231101	173300	199044400	125200	125200	125200	125200	0
212	20231101	173200	199044400	125200	125200	125200	125200	36
213	20231101	173100	199044400	125200	125200	125200	125200	0
214	20231101	173000	199044400	125200	125200	125200	125200	0
215	20231101	172900	199044400	125200	125200	125200	125200	0
216	20231101	172800	199044400	125200	125200	125200	125200	0
217	20231101	172700	199044400	125200	125200	125200	125200	0
218	20231101	172600	199044400	125200	125200	125200	125200	0
219	20231101	172500	199044400	125200	125200	125200	125200	0
220	20231101	172400	199044400	125200	125200	125200	125200	0
221	20231101	172300	199044400	125200	125200	125200	125200	0
222	20231101	172200	199044400	125200	125200	125200	125200	0
223	20231101	172100	199044400	125200	125200	125200	125200	0
224	20231101	172000	199044400	125200	125200	125200	125200	0
225	20231101	171900	199044400	125200	125200	125200	125200	0
226	20231101	171800	199044400	125200	125200	125200	125200	0
227	20231101	171700	199044400	125200	125200	125200	125200	0
228	20231101	171600	199044400	125200	125200	125200	125200	0
229	20231101	171500	199044400	125200	125200	125200	125200	0
230	20231101	171400	199044400	125200	125200	125200	125200	0
231	20231101	171300	199044400	125200	125200	125200	125200	0
232	20231101	171200	199044400	125200	125200	125200	125200	0
233	20231101	171100	199044400	125200	125200	125200	125200	0
234	20231101	171000	199044400	125200	125200	125200	125200	0
235	20231101	170900	199044400	125200	125200	125200	125200	0
236	20231101	170800	199044400	125200	125200	125200	125200	0
237	20231101	170700	199044400	125200	125200	125200	125200	0
238	20231101	170600	199044400	125200	125200	125200	125200	0
239	20231101	170500	199044400	125200	125200	125200	125200	0
240	20231101	170400	199044400	125200	125200	125200	125200	0
241	20231101	170300	199044400	125200	125200	125200	125200	0
242	20231101	170200	199044400	125200	125200	125200	125200	36
243	20231101	170100	199044400	125200	125200	125200	125200	0
244	20231101	170000	199044400	125200	125200	125200	125200	0
245	20231101	165900	199044400	125200	125200	125200	125200	0
246	20231101	165800	199044400	125200	125200	125200	125200	0
247	20231101	165700	199044400	125200	125200	125200	125200	0
248	20231101	165600	199044400	125200	125200	125200	125200	0
249	20231101	165500	199044400	125200	125200	125200	125200	0
250	20231101	165400	199044400	125200	125200	125200	125200	0
251	20231101	165300	199044400	125200	125200	125200	125200	0
252	20231101	165200	199044400	125200	125200	125200	125200	0
253	20231101	165100	199044400	125200	125200	125200	125200	0
254	20231101	165000	199044400	125200	125200	125200	125200	0
255	20231101	164900	199044400	125200	125200	125200	125200	0
256	20231101	164800	199044400	125200	125200	125200	125200	0
257	20231101	164700	199044400	125200	125200	125200	125200	0
258	20231101	164600	199044400	125200	125200	125200	125200	0
259	20231101	164500	199044400	125200	125200	125200	125200	0
260	20231101	164400	199044400	125200	125200	125200	125200	0
261	20231101	164300	199044400	125200	125200	125200	125200	0
262	20231101	164200	199044400	125200	125200	125200	125200	0
263	20231101	164100	199044400	125200	125200	125200	125200	0
264	20231101	164000	199044400	125200	125200	125200	125200	0
265	20231101	163900	199044400	125200	125200	125200	125200	0
266	20231101	163800	199044400	125200	125200	125200	125200	0
267	20231101	163700	199044400	125200	125200	125200	125200	0
268	20231101	163600	199044400	125200	125200	125200	125200	0
269	20231101	163500	199044400	125200	125200	125200	125200	0
270	20231101	163400	199044400	125200	125200	125200	125200	0
271	20231101	163300	199044400	125200	125200	125200	125200	0
272	20231101	163200	199044400	125200	125200	125200	125200	36
273	20231101	163100	199044400	125200	125200	125200	125200	0
274	20231101	163000	199044400	125200	125200	125200	125200	0
275	20231101	162900	199044400	125200	125200	125200	125200	0
276	20231101	162800	199044400	125200	125200	125200	125200	0
277	20231101	162700	199044400	125200	125200	125200	125200	0
278	20231101	162600	199044400	125200	125200	125200	125200	0
279	20231101	162500	199044400	125200	125200	125200	125200	0
280	20231101	162400	199044400	125200	125200	125200	125200	0
281	20231101	162300	199044400	125200	125200	125200	125200	0
282	20231101	162200	199044400	125200	125200	125200	125200	0
283	20231101	162100	199044400	125200	125200	125200	125200	0
284	20231101	162000	199044400	125200	125200	125200	125200	0
285	20231101	161900	199044400	125200	125200	125200	125200	0
286	20231101	161800	199044400	125200	125200	125200	125200	0
287	20231101	161700	199044400	125200	125200	125200	125200	0
288	20231101	161600	199044400	125200	125200	125200	125200	0
289	20231101	161500	199044400	125200	125200	125200	125200	0
290	20231101	161400	199044400	125200	125200	125200	125200	0
291	20231101	161300	199044400	125200	125200	125200	125200	0
292	20231101	161200	199044400	125200	125200	125200	125200	0
293	20231101	161100	199044400	125200	125200	125200	125200	0
294	20231101	161000	199044400	125200	125200	125200	125200	0
295	20231101	160900	199044400	125200	125200	125200	125200	0
296	20231101	160800	199044400	125200	125200	125200	125200	0
297	20231101	160700	199044400	125200	125200	125200	125200	0
298	20231101	160600	199044400	125200	125200	125200	125200	0
299	20231101	160500	199044400	125200	125200	125200	125200	0
300	20231101	160400	199044400	125200	125200	125200	125200	0
301	20231101	160300	199044400	125200	125200	125200	125200	0
302	20231101	160200	199044400	125200	125200	125200	125200	36
303	20231101	160100	199044400	125200	125200	125200	125200	0
304	20231101	160000	199044400	125200	125200	125200	125200	0
305	20231101	155900	199044400	125200	125200	125200	125200	0
306	20231101	155800	199044400	125200	125200	125200	125200	0
307	20231101	155700	199044400	125200	125200	125200	125200	0
308	20231101	155600	199044400	125200	125200	125200	125200	0
309	20231101	155500	199044400	125200	125200	125200	125200	0
310	20231101	155400	199044400	125200	125200	125200	125200	0
311	20231101	155300	199044400	125200	125200	125200	125200	0
312	20231101	155200	199044400	125200	125200	125200	125200	0
313	20231101	155100	199044400	125200	125200	125200	125200	0
314	20231101	155000	199044400	125200	125200	125200	125200	0
315	20231101	154900	199044400	125200	125200	125200	125200	0
316	20231101	154800	199044400	125200	125200	125200	125200	0
317	20231101	154700	199044400	125200	125200	125200	125200	0
318	20231101	154600	199044400	125200	125200	125200	125200	0
319	20231101	154500	199044400	125200	125200	125200	125200	0
320	20231101	154400	199044400	125200	125200	125200	125200	0
321	20231101	154300	199044400	125200	125200	125200	125200	0
322	20231101	154200	199044400	125200	125200	125200	125200	0
323	20231101	154100	199044400	125200	125200	125200	125200	0
324	20231101	154000	199044400	125200	125200	125200	125200	0
325	20231101	153900	199044400	125200	125200	125200	125200	0
326	20231101	153800	199044400	125200	125200	125200	125200	0
327	20231101	153700	199044400	125200	125200	125200	125200	0
328	20231101	153600	199044400	125200	125200	125200	125200	0
329	20231101	153500	199044400	125200	125200	125200	125200	0
330	20231101	153400	199044400	125200	125200	125200	125200	0
331	20231101	153300	199044400	125200	125200	125200	125200	0
332	20231101	153200	199044400	125200	125200	125200	125200	36
333	20231101	153100	199044400	125200	125200	125200	125200	0
334	20231101	153000	199044400	125200	125200	125200	125200	36
335	20231101	152900	194537200	125300	125300	125300	125300	0
336	20231101	152800	194537200	125300	125300	125300	125300	0
337	20231101	152700	194537200	125300	125300	125300	125300	0
338	20231101	152600	194537200	125300	125300	125300	125300	0
339	20231101	152500	194537200	125300	125300	125300	125300	0
340	20231101	152400	194537200	125300	125300	125300	125300	0
341	20231101	152300	194537200	125300	125300	125300	125300	0
342	20231101	152200	194537200	125300	125300	125300	125300	0
343	20231101	152100	194537200	125300	125300	125300	125300	0
344	20231101	152000	194537200	125300	125300	125300	125300	0
345	20231101	151900	194537200	125300	124700	125300	124700	10
346	20231101	151800	193288900	124700	124700	124700	124700	0
347	20231101	151700	193288900	124700	124700	124700	124700	2
348	20231101	151600	193039500	124700	124700	124700	124700	6
349	20231101	151500	192291300	124800	124700	124800	124700	2
350	20231101	151400	192041800	124800	124800	124800	124800	1
351	20231101	151300	191917000	124700	124700	124700	124700	0
352	20231101	151200	191917000	124700	124700	124700	124700	1
353	20231101	151100	191792300	124800	124800	124800	124800	0
354	20231101	151000	191792300	124800	124800	124800	124800	0
355	20231101	150900	191792300	124800	124800	124800	124800	0
356	20231101	150800	191792300	124800	124800	124900	124800	4
357	20231101	150700	191292900	124900	124900	124900	124900	0
358	20231101	150600	191292900	124900	124900	124900	124900	0
359	20231101	150500	191292900	124900	124900	124900	124900	0
360	20231101	150400	191292900	124900	124800	124900	124800	5
361	20231101	150300	190668600	124900	124900	124900	124900	0
362	20231101	150200	190668600	124900	124900	124900	124900	22
363	20231101	150100	187920800	124900	124900	124900	124900	2
364	20231101	150000	187671000	124900	124900	124900	124900	1
365	20231101	145900	187546100	124900	124900	125000	124900	8
366	20231101	145800	186546800	124900	124900	124900	124900	0
367	20231101	145700	186546800	124900	124900	124900	124900	0
368	20231101	145600	186546800	124900	125000	125000	124900	18
369	20231101	145500	184296900	125300	125300	125300	125300	0
370	20231101	145400	184296900	125300	125300	125300	125300	0
371	20231101	145300	184296900	125300	125300	125300	125300	0
372	20231101	145200	184296900	125300	125300	125300	125300	0
373	20231101	145100	184296900	125300	125300	125300	125300	1
374	20231101	145000	184171600	125300	125300	125300	125300	3
375	20231101	144900	183795700	125400	125400	125400	125400	0
376	20231101	144800	183795700	125400	125300	125400	125200	12
377	20231101	144700	182291900	125300	125300	125300	125300	13
378	20231101	144600	180663000	125100	125100	125100	125100	1
379	20231101	144500	180537900	125300	125300	125300	125300	3
380	20231101	144400	180162000	125200	125200	125200	125200	0
381	20231101	144300	180162000	125200	125200	125200	125200	0
382	20231101	144200	180162000	125200	125200	125200	125200	0
383	20231101	144100	180162000	125200	125200	125300	125200	16
384	20231101	144000	178158600	125300	125300	125300	125300	1
385	20231101	143900	178033300	125100	125100	125100	125100	0
386	20231101	143800	178033300	125100	125100	125100	125100	0
387	20231101	143700	178033300	125100	125100	125100	125100	0
388	20231101	143600	178033300	125100	125100	125100	125100	4
389	20231101	143500	177532900	125100	125100	125100	125100	1
390	20231101	143400	177407800	125100	125100	125100	125100	1
391	20231101	143300	177282700	125100	125100	125100	125100	0
392	20231101	143200	177282700	125100	125100	125100	125100	1
393	20231101	143100	177157600	125100	125100	125100	125100	2
394	20231101	143000	176907400	125100	125100	125100	125100	1
395	20231101	142900	176782300	125100	125100	125100	125100	2
396	20231101	142800	176532100	125100	125100	125100	125100	1
397	20231101	142700	176407000	125100	125100	125100	125100	1
398	20231101	142600	176281900	125100	125100	125100	125100	1
399	20231101	142500	176156800	125100	125100	125100	125100	3
400	20231101	142400	175781500	125100	125100	125100	125100	1
401	20231101	142300	175656400	125000	125000	125000	125000	0
402	20231101	142200	175656400	125000	125100	125100	125000	2
403	20231101	142100	175406300	125100	125100	125100	125100	0
404	20231101	142000	175406300	125100	125100	125100	125100	1
405	20231101	141900	175281200	125100	125100	125100	125100	1
406	20231101	141800	175156100	125100	125100	125100	125100	0
407	20231101	141700	175156100	125100	125100	125100	125100	6
408	20231101	141600	174405500	125100	125100	125100	125100	0
409	20231101	141500	174405500	125100	125100	125100	125100	1
410	20231101	141400	174280400	125000	125000	125000	125000	1
411	20231101	141300	174155400	125100	125100	125100	125100	0
412	20231101	141200	174155400	125100	125100	125100	125100	0
413	20231101	141100	174155400	125100	125100	125100	125100	0
414	20231101	141000	174155400	125100	125000	125100	125000	22
415	20231101	140900	171405200	125100	125100	125100	125100	0
416	20231101	140800	171405200	125100	125100	125100	125100	0
417	20231101	140700	171405200	125100	125000	125100	125000	23
418	20231101	140600	168530000	125000	125000	125000	125000	11
419	20231101	140500	167155000	125100	125100	125100	125100	0
420	20231101	140400	167155000	125100	124900	125100	124900	13
421	20231101	140300	165530400	124900	124900	124900	124900	0
422	20231101	140200	165530400	124900	124900	124900	124900	0
423	20231101	140100	165530400	124900	124900	124900	124900	25
424	20231101	140000	162407900	124800	124900	124900	124800	5
425	20231101	135900	161783800	124800	124800	124800	124800	0
426	20231101	135800	161783800	124800	124800	124800	124800	0
427	20231101	135700	161783800	124800	124800	124800	124800	0
428	20231101	135600	161783800	124800	124800	124800	124800	0
429	20231101	135500	161783800	124800	124800	124800	124800	1
430	20231101	135400	161659000	124800	124800	124800	124800	6
431	20231101	135300	160910200	124900	124900	124900	124900	0
432	20231101	135200	160910200	124900	124900	124900	124900	0
433	20231101	135100	160910200	124900	124900	124900	124900	0
434	20231101	135000	160910200	124900	124900	124900	124900	0
435	20231101	134900	160910200	124900	124900	124900	124900	1
436	20231101	134800	160785300	124900	124900	124900	124900	0
437	20231101	134700	160785300	124900	124900	124900	124900	0
438	20231101	134600	160785300	124900	124900	124900	124900	2
439	20231101	134500	160535500	124900	124900	124900	124900	0
440	20231101	134400	160535500	124900	124900	124900	124900	2
441	20231101	134300	160285700	124900	124900	124900	124900	7
442	20231101	134200	159411400	124900	124900	124900	124900	0
443	20231101	134100	159411400	124900	124900	124900	124900	0
444	20231101	134000	159411400	124900	124900	124900	124900	0
445	20231101	133900	159411400	124900	124900	124900	124900	2
446	20231101	133800	159161600	124800	124800	124800	124800	0
447	20231101	133700	159161600	124800	124800	124800	124800	0
448	20231101	133600	159161600	124800	124800	124800	124800	4
449	20231101	133500	158662400	124900	124900	124900	124900	0
450	20231101	133400	158662400	124900	124900	124900	124900	0
451	20231101	133300	158662400	124900	124900	124900	124900	0
452	20231101	133200	158662400	124900	124900	124900	124900	0
453	20231101	133100	158662400	124900	124900	124900	124900	0
454	20231101	133000	158662400	124900	124900	124900	124900	2
455	20231101	132900	158412600	125100	124800	125100	124800	6
456	20231101	132800	157663200	125100	125100	125100	125100	0
457	20231101	132700	157663200	125100	125100	125100	125100	0
458	20231101	132600	157663200	125100	125100	125100	125100	0
459	20231101	132500	157663200	125100	125100	125100	125100	0
460	20231101	132400	157663200	125100	125100	125100	125100	0
461	20231101	132300	157663200	125100	125100	125100	125100	0
462	20231101	132200	157663200	125100	125100	125100	125100	0
463	20231101	132100	157663200	125100	125100	125100	125100	0
464	20231101	132000	157663200	125100	125100	125100	125100	0
465	20231101	131900	157663200	125100	125100	125200	125100	57
466	20231101	131800	150532300	125200	125200	125200	125200	0
467	20231101	131700	150532300	125200	125200	125200	125200	0
468	20231101	131600	150532300	125200	125200	125200	125200	0
469	20231101	131500	150532300	125200	125200	125200	125200	0
470	20231101	131400	150532300	125200	125200	125200	125200	0
471	20231101	131300	150532300	125200	125200	125200	125200	0
472	20231101	131200	150532300	125200	125200	125200	125200	1
473	20231101	131100	150407100	124500	124500	124500	124500	0
474	20231101	131000	150407100	124500	124500	124500	124500	0
475	20231101	130900	150407100	124500	124500	124500	124500	5
476	20231101	130800	149784600	125300	125300	125300	125300	0
477	20231101	130700	149784600	125300	125300	125300	125300	0
478	20231101	130600	149784600	125300	125300	125300	125300	0
479	20231101	130500	149784600	125300	125300	125300	125300	0
480	20231101	130400	149784600	125300	125200	125300	125200	3
481	20231101	130300	149408800	125300	125300	125300	125300	0
482	20231101	130200	149408800	125300	124800	125300	124400	19
483	20231101	130100	147041200	125300	125300	125300	125300	0
484	20231101	130000	147041200	125300	125300	125300	125300	1
485	20231101	125900	146915900	124800	124800	124800	124800	1
486	20231101	125800	146791100	124800	124800	124800	124800	0
487	20231101	125700	146791100	124800	124800	124800	124800	0
488	20231101	125600	146791100	124800	125300	125300	124800	34
489	20231101	125500	142536900	125300	125300	125300	125300	0
490	20231101	125400	142536900	125300	125300	125300	125300	10
491	20231101	125300	141283900	125400	125400	125400	125400	0
492	20231101	125200	141283900	125400	125400	125400	125400	0
493	20231101	125100	141283900	125400	125400	125400	125400	0
494	20231101	125000	141283900	125400	124700	125400	124400	506
495	20231101	124900	78250600	124800	124800	124800	124800	0
496	20231101	124800	78250600	124800	124800	124800	124800	5
497	20231101	124700	77626600	124900	124900	124900	124900	0
498	20231101	124600	77626600	124900	124900	124900	124900	8
499	20231101	124500	76627400	125000	125000	125000	125000	3
500	20231101	124400	76252400	125000	125000	125000	125000	3
501	20231101	124300	75877400	125000	125000	125000	125000	0
502	20231101	124200	75877400	125000	125000	125000	125000	0
503	20231101	124100	75877400	125000	125000	125000	125000	0
504	20231101	124000	75877400	125000	125000	125000	125000	0
505	20231101	123900	75877400	125000	125000	125000	125000	0
506	20231101	123800	75877400	125000	125000	125000	125000	0
507	20231101	123700	75877400	125000	125000	125000	125000	0
508	20231101	123600	75877400	125000	125000	125000	125000	0
509	20231101	123500	75877400	125000	124800	125000	124800	24
510	20231101	123400	72879800	124800	124800	124800	124800	0
511	20231101	123300	72879800	124800	124800	124800	124800	0
512	20231101	123200	72879800	124800	124800	124800	124800	0
513	20231101	123100	72879800	124800	124800	124800	124800	0
514	20231101	123000	72879800	124800	124800	124800	124800	2
515	20231101	122900	72630200	124800	124800	124800	124800	0
516	20231101	122800	72630200	124800	124800	124800	124800	0
517	20231101	122700	72630200	124800	124800	124800	124800	11
518	20231101	122600	71257400	124800	124800	124800	124800	6
519	20231101	122500	70508600	124900	124900	124900	124900	1
520	20231101	122400	70383700	124500	124500	124500	124500	0
521	20231101	122300	70383700	124500	124500	124500	124500	0
522	20231101	122200	70383700	124500	124500	124500	124500	1
523	20231101	122100	70259200	124900	124900	124900	124900	0
524	20231101	122000	70259200	124900	124800	124900	124800	2
525	20231101	121900	70009500	124800	124700	124800	124700	4
526	20231101	121800	69510400	124700	124700	124700	124700	3
527	20231101	121700	69136300	124500	124500	124500	124500	0
528	20231101	121600	69136300	124500	124500	124500	124500	0
529	20231101	121500	69136300	124500	124500	124500	124500	0
530	20231101	121400	69136300	124500	124500	124500	124500	0
531	20231101	121300	69136300	124500	124500	124500	124500	0
532	20231101	121200	69136300	124500	124500	124500	124500	0
533	20231101	121100	69136300	124500	124500	124500	124500	0
534	20231101	121000	69136300	124500	124600	124600	124500	2
535	20231101	120900	68887200	124700	124700	124700	124700	0
536	20231101	120800	68887200	124700	124700	124700	124700	20
537	20231101	120700	66393200	124800	124700	124800	124700	6
538	20231101	120600	65644900	124800	124800	124800	124800	0
539	20231101	120500	65644900	124800	124800	124800	124800	0
540	20231101	120400	65644900	124800	124800	124800	124800	0
541	20231101	120300	65644900	124800	124800	124800	124800	1
542	20231101	120200	65520100	124500	124500	124500	124500	0
543	20231101	120100	65520100	124500	124500	124500	124500	0
544	20231101	120000	65520100	124500	124500	124500	124500	0
545	20231101	115900	65520100	124500	124500	124500	124500	0
546	20231101	115800	65520100	124500	124500	124500	124500	0
547	20231101	115700	65520100	124500	124500	124500	124500	0
548	20231101	115600	65520100	124500	124500	124500	124500	1
549	20231101	115500	65395600	124500	124500	124500	124500	3
550	20231101	115400	65022100	124700	124700	124700	124700	0
551	20231101	115300	65022100	124700	124700	124700	124700	0
552	20231101	115200	65022100	124700	124700	124700	124700	0
553	20231101	115100	65022100	124700	124700	124700	124700	0
554	20231101	115000	65022100	124700	124700	124700	124700	0
555	20231101	114900	65022100	124700	124700	124700	124700	0
556	20231101	114800	65022100	124700	124600	124700	124600	6
557	20231101	114700	64274400	124600	124600	124600	124600	0
558	20231101	114600	64274400	124600	124600	124600	124600	0
559	20231101	114500	64274400	124600	124600	124600	124600	2
560	20231101	114400	64025200	124700	124700	124700	124700	0
561	20231101	114300	64025200	124700	124700	124700	124700	0
562	20231101	114200	64025200	124700	124700	124700	124700	0
563	20231101	114100	64025200	124700	124700	124700	124700	2
564	20231101	114000	63775800	124700	124700	124700	124700	2
565	20231101	113900	63526400	124700	124800	124800	124700	34
566	20231101	113800	59286300	124800	124800	124800	124800	3
567	20231101	113700	58911900	124800	124700	124800	124700	9
568	20231101	113600	57789400	124700	124700	124700	124700	4
569	20231101	113500	57290600	124800	124800	124800	124800	0
570	20231101	113400	57290600	124800	124800	124800	124800	0
571	20231101	113300	57290600	124800	124700	124800	124700	13
572	20231101	113200	55668600	124700	124700	124700	124700	0
573	20231101	113100	55668600	124700	124600	124700	124600	3
574	20231101	113000	55294600	124400	124500	124500	124400	22
575	20231101	112900	52555700	124600	124600	124600	124600	0
576	20231101	112800	52555700	124600	124500	124600	124500	2
577	20231101	112700	52306600	124500	124500	124500	124500	0
578	20231101	112600	52306600	124500	124500	124500	124500	0
579	20231101	112500	52306600	124500	124500	124500	124500	3
580	20231101	112400	51933100	124600	124600	124600	124600	4
581	20231101	112300	51434700	124700	124700	124700	124700	1
582	20231101	112200	51310000	124800	124800	124800	124800	0
583	20231101	112100	51310000	124800	124700	124800	124700	2
584	20231101	112000	51060500	124700	124700	124700	124700	0
585	20231101	111900	51060500	124700	124700	124700	124700	0
586	20231101	111800	51060500	124700	124700	124700	124700	4
587	20231101	111700	50561700	124700	124700	124700	124700	4
588	20231101	111600	50062900	124800	124800	124800	124800	0
589	20231101	111500	50062900	124800	124800	124800	124800	2
590	20231101	111400	49813300	124600	124600	124600	124600	1
591	20231101	111300	49688700	124800	124800	124800	124800	1
592	20231101	111200	49563900	124700	124700	124700	124700	3
593	20231101	111100	49189800	124600	124600	124600	124600	0
594	20231101	111000	49189800	124600	124600	124600	124600	1
595	20231101	110900	49065200	124400	124400	124400	124400	0
596	20231101	110800	49065200	124400	124400	124400	124400	0
597	20231101	110700	49065200	124400	124400	124400	124400	0
598	20231101	110600	49065200	124400	124400	124400	124400	0
599	20231101	110500	49065200	124400	124400	124400	124400	0
600	20231101	110400	49065200	124400	124400	124400	124400	0
601	20231101	110300	49065200	124400	124600	124600	124400	5
602	20231101	110200	48443000	124300	124300	124300	124300	1
603	20231101	110100	48318700	124700	124300	124800	124300	46
604	20231101	110000	42596500	124700	124700	124700	124700	0
605	20231101	105900	42596500	124700	124700	124700	124700	0
606	20231101	105800	42596500	124700	124700	124700	124700	0
607	20231101	105700	42596500	124700	124700	124700	124700	0
608	20231101	105600	42596500	124700	124700	124700	124700	0
609	20231101	105500	42596500	124700	124700	124700	124700	0
610	20231101	105400	42596500	124700	124600	124700	124400	67
611	20231101	105300	34248000	124700	124500	124700	124500	24
612	20231101	105200	31257500	124500	124500	124500	124500	0
613	20231101	105100	31257500	124500	124500	124500	124500	0
614	20231101	105000	31257500	124500	124500	124500	124500	0
615	20231101	104900	31257500	124500	124500	124500	124500	0
616	20231101	104800	31257500	124500	124500	124500	124500	12
617	20231101	104700	29763500	124500	124500	124500	124500	0
618	20231101	104600	29763500	124500	124500	124500	124500	0
619	20231101	104500	29763500	124500	124500	124500	124500	1
620	20231101	104400	29639000	124500	124500	124500	124500	0
621	20231101	104300	29639000	124500	124500	124500	124500	0
622	20231101	104200	29639000	124500	124500	124500	124500	0
623	20231101	104100	29639000	124500	124500	124500	124500	0
624	20231101	104000	29639000	124500	124500	124500	124500	0
625	20231101	103900	29639000	124500	124500	124500	124500	1
626	20231101	103800	29514500	124200	124200	124200	124200	0
627	20231101	103700	29514500	124200	124200	124200	124200	0
628	20231101	103600	29514500	124200	124500	124500	124200	3
629	20231101	103500	29141300	124500	124500	124500	124500	0
630	20231101	103400	29141300	124500	124500	124500	124500	2
631	20231101	103300	28892300	124500	124500	124500	124500	3
632	20231101	103200	28518800	124200	124500	124500	124200	4
633	20231101	103100	28021100	124500	124500	124500	124500	1
634	20231101	103000	27896600	124300	124500	124500	124300	16
635	20231101	102900	25905000	124300	124300	124500	124300	16
636	20231101	102800	23916000	124000	124000	124000	124000	0
637	20231101	102700	23916000	124000	124000	124000	124000	0
638	20231101	102600	23916000	124000	124000	124000	124000	0
639	20231101	102500	23916000	124000	124000	124000	124000	0
640	20231101	102400	23916000	124000	124000	124000	124000	0
641	20231101	102300	23916000	124000	124200	124200	124000	16
642	20231101	102200	21929200	124500	124500	124500	124500	0
643	20231101	102100	21929200	124500	124500	124500	124500	0
644	20231101	102000	21929200	124500	124500	124500	124500	0
645	20231101	101900	21929200	124500	124500	124500	124500	3
646	20231101	101800	21555700	124500	124500	124500	124500	0
647	20231101	101700	21555700	124500	124500	124500	124500	0
648	20231101	101600	21555700	124500	124500	124500	124500	0
649	20231101	101500	21555700	124500	124500	124500	124500	0
650	20231101	101400	21555700	124500	124500	124500	124500	0
651	20231101	101300	21555700	124500	124500	124500	124500	4
652	20231101	101200	21057700	124500	124500	124500	124500	0
653	20231101	101100	21057700	124500	124500	124500	124500	0
654	20231101	101000	21057700	124500	124400	124500	124400	2
655	20231101	100900	20808800	124500	124500	124500	124500	0
656	20231101	100800	20808800	124500	124500	124500	124500	0
657	20231101	100700	20808800	124500	124500	124500	124500	0
658	20231101	100600	20808800	124500	124500	124500	124500	0
659	20231101	100500	20808800	124500	124500	124500	124500	5
660	20231101	100400	20186300	123900	123900	123900	123900	7
661	20231101	100300	19319000	123900	123900	123900	123900	0
662	20231101	100200	19319000	123900	123900	123900	123900	0
663	20231101	100100	19319000	123900	123900	123900	123900	0
664	20231101	100000	19319000	123900	123900	123900	123900	0
665	20231101	095900	19319000	123900	123900	123900	123900	0
666	20231101	095800	19319000	123900	123900	123900	123900	15
667	20231101	095700	17460500	124000	124000	124000	124000	0
668	20231101	095600	17460500	124000	124000	124000	124000	0
669	20231101	095500	17460500	124000	124000	124000	124000	3
670	20231101	095400	17088500	124000	124000	124000	124000	1
671	20231101	095300	16964500	124600	124600	124600	124600	0
672	20231101	095200	16964500	124600	124600	124600	124600	0
673	20231101	095100	16964500	124600	124600	124600	124600	0
674	20231101	095000	16964500	124600	124600	124600	124600	0
675	20231101	094900	16964500	124600	124600	124600	124600	0
676	20231101	094800	16964500	124600	124600	124600	124600	0
677	20231101	094700	16964500	124600	124600	124600	124600	0
678	20231101	094600	16964500	124600	124600	124600	124600	0
679	20231101	094500	16964500	124600	124600	124600	124600	0
680	20231101	094400	16964500	124600	124600	124600	124600	0
681	20231101	094300	16964500	124600	124600	124600	124600	0
682	20231101	094200	16964500	124600	124600	124600	124600	0
683	20231101	094100	16964500	124600	124600	124600	124600	0
684	20231101	094000	16964500	124600	124600	124600	124600	0
685	20231101	093900	16964500	124600	124600	124600	124600	0
686	20231101	093800	16964500	124600	124600	124600	124600	0
687	20231101	093700	16964500	124600	124600	124600	124600	0
688	20231101	093600	16964500	124600	124500	124600	124500	5
689	20231101	093500	16341900	124500	124500	124500	124500	0
690	20231101	093400	16341900	124500	124500	124500	124500	0
691	20231101	093300	16341900	124500	124500	124500	124500	4
692	20231101	093200	15843900	124500	124500	124500	124500	0
693	20231101	093100	15843900	124500	124000	124500	124000	11
694	20231101	093000	14479400	124000	124000	124000	124000	0
695	20231101	092900	14479400	124000	124000	124000	124000	0
696	20231101	092800	14479400	124000	124000	124000	124000	0
697	20231101	092700	14479400	124000	124000	124000	124000	1
698	20231101	092600	14355400	124000	124000	124000	124000	0
699	20231101	092500	14355400	124000	124200	124200	124000	2
700	20231101	092400	14107200	124600	124600	124600	124600	0
701	20231101	092300	14107200	124600	124600	124600	124600	0
702	20231101	092200	14107200	124600	124600	124600	124600	2
703	20231101	092100	13858000	124700	124700	124700	124700	1
704	20231101	092000	13733300	124900	124900	124900	124900	0
705	20231101	091900	13733300	124900	124900	124900	124900	1
706	20231101	091800	13608400	124900	124900	124900	124900	0
707	20231101	091700	13608400	124900	124900	124900	124900	0
708	20231101	091600	13608400	124900	124900	124900	124900	0
709	20231101	091500	13608400	124900	124900	124900	124900	0
710	20231101	091400	13608400	124900	124900	124900	124900	0
711	20231101	091300	13608400	124900	124900	124900	124900	0
712	20231101	091200	13608400	124900	124900	124900	124900	2
713	20231101	091100	13358600	125000	124200	125000	124000	43
714	20231101	091000	8020000	124900	124900	124900	124900	1
715	20231101	090900	7895100	125100	125100	125100	125100	0
716	20231101	090800	7895100	125100	125100	125100	125100	0
717	20231101	090700	7895100	125100	125100	125100	125100	1
718	20231101	090600	7770000	125100	125100	125100	125100	1
719	20231101	090500	7644900	125100	125200	125300	125100	21
720	20231101	090400	5014300	125300	125300	125300	125300	0
721	20231101	090300	5014300	125300	125300	125300	125300	0
722	20231101	090200	5014300	125300	125300	125300	125300	1
723	20231101	090100	4889000	125400	125400	125400	125400	0
724	20231101	090000	4889000	125400	125400	125500	123400	39