KissMeData/120030/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201300	65454100	95000	95000	95000	95000	40
3	20231101	201200	65454100	95000	95000	95000	95000	0
4	20231101	201100	65454100	95000	95000	95000	95000	0
5	20231101	201000	65454100	95000	95000	95000	95000	0
6	20231101	200900	65454100	95000	95000	95000	95000	0
7	20231101	200800	65454100	95000	95000	95000	95000	0
8	20231101	200700	65454100	95000	95000	95000	95000	0
9	20231101	200600	65454100	95000	95000	95000	95000	0
10	20231101	200500	65454100	95000	95000	95000	95000	0
11	20231101	200400	65454100	95000	95000	95000	95000	0
12	20231101	200300	65454100	95000	95000	95000	95000	0
13	20231101	200200	65454100	95000	95000	95000	95000	0
14	20231101	200100	65454100	95000	95000	95000	95000	0
15	20231101	200000	65454100	95000	95000	95000	95000	0
16	20231101	195900	65454100	95000	95000	95000	95000	0
17	20231101	195800	65454100	95000	95000	95000	95000	0
18	20231101	195700	65454100	95000	95000	95000	95000	0
19	20231101	195600	65454100	95000	95000	95000	95000	0
20	20231101	195500	65454100	95000	95000	95000	95000	0
21	20231101	195400	65454100	95000	95000	95000	95000	0
22	20231101	195300	65454100	95000	95000	95000	95000	0
23	20231101	195200	65454100	95000	95000	95000	95000	0
24	20231101	195100	65454100	95000	95000	95000	95000	0
25	20231101	195000	65454100	95000	95000	95000	95000	0
26	20231101	194900	65454100	95000	95000	95000	95000	0
27	20231101	194800	65454100	95000	95000	95000	95000	0
28	20231101	194700	65454100	95000	95000	95000	95000	0
29	20231101	194600	65454100	95000	95000	95000	95000	0
30	20231101	194500	65454100	95000	95000	95000	95000	0
31	20231101	194400	65454100	95000	95000	95000	95000	0
32	20231101	194300	65454100	95000	95000	95000	95000	40
33	20231101	194200	65454100	95000	95000	95000	95000	0
34	20231101	194100	65454100	95000	95000	95000	95000	0
35	20231101	194000	65454100	95000	95000	95000	95000	0
36	20231101	193900	65454100	95000	95000	95000	95000	0
37	20231101	193800	65454100	95000	95000	95000	95000	0
38	20231101	193700	65454100	95000	95000	95000	95000	0
39	20231101	193600	65454100	95000	95000	95000	95000	0
40	20231101	193500	65454100	95000	95000	95000	95000	0
41	20231101	193400	65454100	95000	95000	95000	95000	0
42	20231101	193300	65454100	95000	95000	95000	95000	0
43	20231101	193200	65454100	95000	95000	95000	95000	0
44	20231101	193100	65454100	95000	95000	95000	95000	0
45	20231101	193000	65454100	95000	95000	95000	95000	0
46	20231101	192900	65454100	95000	95000	95000	95000	0
47	20231101	192800	65454100	95000	95000	95000	95000	0
48	20231101	192700	65454100	95000	95000	95000	95000	0
49	20231101	192600	65454100	95000	95000	95000	95000	0
50	20231101	192500	65454100	95000	95000	95000	95000	0
51	20231101	192400	65454100	95000	95000	95000	95000	0
52	20231101	192300	65454100	95000	95000	95000	95000	0
53	20231101	192200	65454100	95000	95000	95000	95000	0
54	20231101	192100	65454100	95000	95000	95000	95000	0
55	20231101	192000	65454100	95000	95000	95000	95000	0
56	20231101	191900	65454100	95000	95000	95000	95000	0
57	20231101	191800	65454100	95000	95000	95000	95000	0
58	20231101	191700	65454100	95000	95000	95000	95000	0
59	20231101	191600	65454100	95000	95000	95000	95000	0
60	20231101	191500	65454100	95000	95000	95000	95000	0
61	20231101	191400	65454100	95000	95000	95000	95000	0
62	20231101	191300	65454100	95000	95000	95000	95000	40
63	20231101	191200	65454100	95000	95000	95000	95000	0
64	20231101	191100	65454100	95000	95000	95000	95000	0
65	20231101	191000	65454100	95000	95000	95000	95000	0
66	20231101	190900	65454100	95000	95000	95000	95000	0
67	20231101	190800	65454100	95000	95000	95000	95000	0
68	20231101	190700	65454100	95000	95000	95000	95000	0
69	20231101	190600	65454100	95000	95000	95000	95000	0
70	20231101	190500	65454100	95000	95000	95000	95000	0
71	20231101	190400	65454100	95000	95000	95000	95000	0
72	20231101	190300	65454100	95000	95000	95000	95000	0
73	20231101	190200	65454100	95000	95000	95000	95000	0
74	20231101	190100	65454100	95000	95000	95000	95000	0
75	20231101	190000	65454100	95000	95000	95000	95000	0
76	20231101	185900	65454100	95000	95000	95000	95000	0
77	20231101	185800	65454100	95000	95000	95000	95000	0
78	20231101	185700	65454100	95000	95000	95000	95000	0
79	20231101	185600	65454100	95000	95000	95000	95000	0
80	20231101	185500	65454100	95000	95000	95000	95000	0
81	20231101	185400	65454100	95000	95000	95000	95000	0
82	20231101	185300	65454100	95000	95000	95000	95000	0
83	20231101	185200	65454100	95000	95000	95000	95000	0
84	20231101	185100	65454100	95000	95000	95000	95000	0
85	20231101	185000	65454100	95000	95000	95000	95000	0
86	20231101	184900	65454100	95000	95000	95000	95000	0
87	20231101	184800	65454100	95000	95000	95000	95000	0
88	20231101	184700	65454100	95000	95000	95000	95000	0
89	20231101	184600	65454100	95000	95000	95000	95000	0
90	20231101	184500	65454100	95000	95000	95000	95000	0
91	20231101	184400	65454100	95000	95000	95000	95000	0
92	20231101	184300	65454100	95000	95000	95000	95000	40
93	20231101	184200	65454100	95000	95000	95000	95000	0
94	20231101	184100	65454100	95000	95000	95000	95000	0
95	20231101	184000	65454100	95000	95000	95000	95000	0
96	20231101	183900	65454100	95000	95000	95000	95000	0
97	20231101	183800	65454100	95000	95000	95000	95000	0
98	20231101	183700	65454100	95000	95000	95000	95000	0
99	20231101	183600	65454100	95000	95000	95000	95000	0
100	20231101	183500	65454100	95000	95000	95000	95000	0
101	20231101	183400	65454100	95000	95000	95000	95000	0
102	20231101	183300	65454100	95000	95000	95000	95000	0
103	20231101	183200	65454100	95000	95000	95000	95000	0
104	20231101	183100	65454100	95000	95000	95000	95000	0
105	20231101	183000	65454100	95000	95000	95000	95000	0
106	20231101	182900	65454100	95000	95000	95000	95000	0
107	20231101	182800	65454100	95000	95000	95000	95000	0
108	20231101	182700	65454100	95000	95000	95000	95000	0
109	20231101	182600	65454100	95000	95000	95000	95000	0
110	20231101	182500	65454100	95000	95000	95000	95000	0
111	20231101	182400	65454100	95000	95000	95000	95000	0
112	20231101	182300	65454100	95000	95000	95000	95000	0
113	20231101	182200	65454100	95000	95000	95000	95000	0
114	20231101	182100	65454100	95000	95000	95000	95000	0
115	20231101	182000	65454100	95000	95000	95000	95000	0
116	20231101	181900	65454100	95000	95000	95000	95000	0
117	20231101	181800	65454100	95000	95000	95000	95000	0
118	20231101	181700	65454100	95000	95000	95000	95000	0
119	20231101	181600	65454100	95000	95000	95000	95000	0
120	20231101	181500	65454100	95000	95000	95000	95000	0
121	20231101	181400	65454100	95000	95000	95000	95000	0
122	20231101	181300	65454100	95000	95000	95000	95000	40
123	20231101	181200	65454100	95000	95000	95000	95000	0
124	20231101	181100	65454100	95000	95000	95000	95000	0
125	20231101	181000	65454100	95000	95000	95000	95000	0
126	20231101	180900	65454100	95000	95000	95000	95000	0
127	20231101	180800	65454100	95000	95000	95000	95000	0
128	20231101	180700	65454100	95000	95000	95000	95000	0
129	20231101	180600	65454100	95000	95000	95000	95000	0
130	20231101	180500	65454100	95000	95000	95000	95000	0
131	20231101	180400	65454100	95000	95000	95000	95000	0
132	20231101	180300	65454100	95000	95000	95000	95000	0
133	20231101	180200	65454100	95000	95000	95000	95000	0
134	20231101	180100	65454100	95000	95000	95000	95000	0
135	20231101	180000	65454100	95000	95000	95000	95000	0
136	20231101	175900	65454100	95000	95000	95000	95000	0
137	20231101	175800	65454100	95000	95000	95000	95000	0
138	20231101	175700	65454100	95000	95000	95000	95000	0
139	20231101	175600	65454100	95000	95000	95000	95000	0
140	20231101	175500	65454100	95000	95000	95000	95000	0
141	20231101	175400	65454100	95000	95000	95000	95000	0
142	20231101	175300	65454100	95000	95000	95000	95000	0
143	20231101	175200	65454100	95000	95000	95000	95000	0
144	20231101	175100	65454100	95000	95000	95000	95000	0
145	20231101	175000	65454100	95000	95000	95000	95000	0
146	20231101	174900	65454100	95000	95000	95000	95000	0
147	20231101	174800	65454100	95000	95000	95000	95000	0
148	20231101	174700	65454100	95000	95000	95000	95000	0
149	20231101	174600	65454100	95000	95000	95000	95000	0
150	20231101	174500	65454100	95000	95000	95000	95000	0
151	20231101	174400	65454100	95000	95000	95000	95000	0
152	20231101	174300	65454100	95000	95000	95000	95000	40
153	20231101	174200	65454100	95000	95000	95000	95000	0
154	20231101	174100	65454100	95000	95000	95000	95000	0
155	20231101	174000	65454100	95000	95000	95000	95000	0
156	20231101	173900	65454100	95000	95000	95000	95000	0
157	20231101	173800	65454100	95000	95000	95000	95000	0
158	20231101	173700	65454100	95000	95000	95000	95000	0
159	20231101	173600	65454100	95000	95000	95000	95000	0
160	20231101	173500	65454100	95000	95000	95000	95000	0
161	20231101	173400	65454100	95000	95000	95000	95000	0
162	20231101	173300	65454100	95000	95000	95000	95000	0
163	20231101	173200	65454100	95000	95000	95000	95000	0
164	20231101	173100	65454100	95000	95000	95000	95000	0
165	20231101	173000	65454100	95000	95000	95000	95000	0
166	20231101	172900	65454100	95000	95000	95000	95000	0
167	20231101	172800	65454100	95000	95000	95000	95000	0
168	20231101	172700	65454100	95000	95000	95000	95000	0
169	20231101	172600	65454100	95000	95000	95000	95000	0
170	20231101	172500	65454100	95000	95000	95000	95000	0
171	20231101	172400	65454100	95000	95000	95000	95000	0
172	20231101	172300	65454100	95000	95000	95000	95000	0
173	20231101	172200	65454100	95000	95000	95000	95000	0
174	20231101	172100	65454100	95000	95000	95000	95000	0
175	20231101	172000	65454100	95000	95000	95000	95000	0
176	20231101	171900	65454100	95000	95000	95000	95000	0
177	20231101	171800	65454100	95000	95000	95000	95000	0
178	20231101	171700	65454100	95000	95000	95000	95000	0
179	20231101	171600	65454100	95000	95000	95000	95000	0
180	20231101	171500	65454100	95000	95000	95000	95000	0
181	20231101	171400	65454100	95000	95000	95000	95000	0
182	20231101	171300	65454100	95000	95000	95000	95000	40
183	20231101	171200	65454100	95000	95000	95000	95000	0
184	20231101	171100	65454100	95000	95000	95000	95000	0
185	20231101	171000	65454100	95000	95000	95000	95000	0
186	20231101	170900	65454100	95000	95000	95000	95000	0
187	20231101	170800	65454100	95000	95000	95000	95000	0
188	20231101	170700	65454100	95000	95000	95000	95000	0
189	20231101	170600	65454100	95000	95000	95000	95000	0
190	20231101	170500	65454100	95000	95000	95000	95000	0
191	20231101	170400	65454100	95000	95000	95000	95000	0
192	20231101	170300	65454100	95000	95000	95000	95000	0
193	20231101	170200	65454100	95000	95000	95000	95000	0
194	20231101	170100	65454100	95000	95000	95000	95000	0
195	20231101	170000	65454100	95000	95000	95000	95000	0
196	20231101	165900	65454100	95000	95000	95000	95000	0
197	20231101	165800	65454100	95000	95000	95000	95000	0
198	20231101	165700	65454100	95000	95000	95000	95000	0
199	20231101	165600	65454100	95000	95000	95000	95000	0
200	20231101	165500	65454100	95000	95000	95000	95000	0
201	20231101	165400	65454100	95000	95000	95000	95000	0
202	20231101	165300	65454100	95000	95000	95000	95000	0
203	20231101	165200	65454100	95000	95000	95000	95000	0
204	20231101	165100	65454100	95000	95000	95000	95000	0
205	20231101	165000	65454100	95000	95000	95000	95000	0
206	20231101	164900	65454100	95000	95000	95000	95000	0
207	20231101	164800	65454100	95000	95000	95000	95000	0
208	20231101	164700	65454100	95000	95000	95000	95000	0
209	20231101	164600	65454100	95000	95000	95000	95000	0
210	20231101	164500	65454100	95000	95000	95000	95000	0
211	20231101	164400	65454100	95000	95000	95000	95000	0
212	20231101	164300	65454100	95000	95000	95000	95000	40
213	20231101	164200	65454100	95000	95000	95000	95000	0
214	20231101	164100	65454100	95000	95000	95000	95000	0
215	20231101	164000	65454100	95000	95000	95000	95000	0
216	20231101	163900	65454100	95000	95000	95000	95000	0
217	20231101	163800	65454100	95000	95000	95000	95000	0
218	20231101	163700	65454100	95000	95000	95000	95000	0
219	20231101	163600	65454100	95000	95000	95000	95000	0
220	20231101	163500	65454100	95000	95000	95000	95000	0
221	20231101	163400	65454100	95000	95000	95000	95000	0
222	20231101	163300	65454100	95000	95000	95000	95000	0
223	20231101	163200	65454100	95000	95000	95000	95000	0
224	20231101	163100	65454100	95000	95000	95000	95000	0
225	20231101	163000	65454100	95000	95000	95000	95000	0
226	20231101	162900	65454100	95000	95000	95000	95000	0
227	20231101	162800	65454100	95000	95000	95000	95000	0
228	20231101	162700	65454100	95000	95000	95000	95000	0
229	20231101	162600	65454100	95000	95000	95000	95000	0
230	20231101	162500	65454100	95000	95000	95000	95000	0
231	20231101	162400	65454100	95000	95000	95000	95000	0
232	20231101	162300	65454100	95000	95000	95000	95000	0
233	20231101	162200	65454100	95000	95000	95000	95000	0
234	20231101	162100	65454100	95000	95000	95000	95000	0
235	20231101	162000	65454100	95000	95000	95000	95000	0
236	20231101	161900	65454100	95000	95000	95000	95000	0
237	20231101	161800	65454100	95000	95000	95000	95000	0
238	20231101	161700	65454100	95000	95000	95000	95000	0
239	20231101	161600	65454100	95000	95000	95000	95000	0
240	20231101	161500	65454100	95000	95000	95000	95000	0
241	20231101	161400	65454100	95000	95000	95000	95000	0
242	20231101	161300	65454100	95000	95000	95000	95000	40
243	20231101	161200	65454100	95000	95000	95000	95000	0
244	20231101	161100	65454100	95000	95000	95000	95000	0
245	20231101	161000	65454100	95000	95000	95000	95000	0
246	20231101	160900	65454100	95000	95000	95000	95000	0
247	20231101	160800	65454100	95000	95000	95000	95000	0
248	20231101	160700	65454100	95000	95000	95000	95000	0
249	20231101	160600	65454100	95000	95000	95000	95000	0
250	20231101	160500	65454100	95000	95000	95000	95000	0
251	20231101	160400	65454100	95000	95000	95000	95000	0
252	20231101	160300	65454100	95000	95000	95000	95000	0
253	20231101	160200	65454100	95000	95000	95000	95000	0
254	20231101	160100	65454100	95000	95000	95000	95000	0
255	20231101	160000	65454100	95000	95000	95000	95000	0
256	20231101	155900	65454100	95000	95000	95000	95000	0
257	20231101	155800	65454100	95000	95000	95000	95000	0
258	20231101	155700	65454100	95000	95000	95000	95000	0
259	20231101	155600	65454100	95000	95000	95000	95000	0
260	20231101	155500	65454100	95000	95000	95000	95000	0
261	20231101	155400	65454100	95000	95000	95000	95000	0
262	20231101	155300	65454100	95000	95000	95000	95000	0
263	20231101	155200	65454100	95000	95000	95000	95000	0
264	20231101	155100	65454100	95000	95000	95000	95000	0
265	20231101	155000	65454100	95000	95000	95000	95000	0
266	20231101	154900	65454100	95000	95000	95000	95000	0
267	20231101	154800	65454100	95000	95000	95000	95000	0
268	20231101	154700	65454100	95000	95000	95000	95000	0
269	20231101	154600	65454100	95000	95000	95000	95000	0
270	20231101	154500	65454100	95000	95000	95000	95000	0
271	20231101	154400	65454100	95000	95000	95000	95000	0
272	20231101	154300	65454100	95000	95000	95000	95000	40
273	20231101	154200	65454100	95000	95000	95000	95000	0
274	20231101	154100	65454100	95000	95000	95000	95000	0
275	20231101	154000	65454100	95000	95000	95000	95000	0
276	20231101	153900	65454100	95000	95000	95000	95000	0
277	20231101	153800	65454100	95000	95000	95000	95000	0
278	20231101	153700	65454100	95000	95000	95000	95000	0
279	20231101	153600	65454100	95000	95000	95000	95000	0
280	20231101	153500	65454100	95000	95000	95000	95000	0
281	20231101	153400	65454100	95000	95000	95000	95000	0
282	20231101	153300	65454100	95000	95000	95000	95000	0
283	20231101	153200	65454100	95000	95000	95000	95000	0
284	20231101	153100	65454100	95000	95000	95000	95000	0
285	20231101	153000	65454100	95000	95000	95000	95000	40
286	20231101	152900	61654100	95500	95500	95500	95500	0
287	20231101	152800	61654100	95500	95500	95500	95500	0
288	20231101	152700	61654100	95500	95500	95500	95500	0
289	20231101	152600	61654100	95500	95500	95500	95500	0
290	20231101	152500	61654100	95500	95500	95500	95500	0
291	20231101	152400	61654100	95500	95500	95500	95500	0
292	20231101	152300	61654100	95500	95500	95500	95500	0
293	20231101	152200	61654100	95500	95500	95500	95500	0
294	20231101	152100	61654100	95500	95500	95500	95500	0
295	20231101	152000	61654100	95500	95500	95500	95500	0
296	20231101	151900	61654100	95500	95500	95500	95500	0
297	20231101	151800	61654100	95500	95500	95500	95500	2
298	20231101	151700	61463100	95100	95100	95100	95100	12
299	20231101	151600	60321900	95400	95400	95400	95400	0
300	20231101	151500	60321900	95400	95400	95400	95400	0
301	20231101	151400	60321900	95400	95400	95400	95400	3
302	20231101	151300	60035700	95400	95400	95400	95400	0
303	20231101	151200	60035700	95400	95400	95400	95400	29
304	20231101	151100	57269100	95400	95400	95400	95400	0
305	20231101	151000	57269100	95400	95000	95400	95000	15
306	20231101	150900	55841700	95300	95300	95300	95300	73
307	20231101	150800	48884800	95300	95300	95300	95300	0
308	20231101	150700	48884800	95300	95300	95300	95300	0
309	20231101	150600	48884800	95300	95300	95300	95300	0
310	20231101	150500	48884800	95300	95300	95300	95300	0
311	20231101	150400	48884800	95300	95300	95300	95300	0
312	20231101	150300	48884800	95300	95300	95300	95300	0
313	20231101	150200	48884800	95300	95300	95300	95300	0
314	20231101	150100	48884800	95300	95300	95300	95300	0
315	20231101	150000	48884800	95300	95300	95300	95300	0
316	20231101	145900	48884800	95300	95300	95300	95300	0
317	20231101	145800	48884800	95300	95300	95300	95300	0
318	20231101	145700	48884800	95300	95300	95300	95300	2
319	20231101	145600	48694200	95100	95100	95100	95100	0
320	20231101	145500	48694200	95100	95100	95100	95100	0
321	20231101	145400	48694200	95100	95100	95100	95100	0
322	20231101	145300	48694200	95100	95200	95200	95100	4
323	20231101	145200	48313500	95200	95200	95200	95200	0
324	20231101	145100	48313500	95200	95200	95200	95200	0
325	20231101	145000	48313500	95200	95200	95200	95200	12
326	20231101	144900	47171100	95300	95300	95300	95300	2
327	20231101	144800	46980500	95100	95100	95100	95100	0
328	20231101	144700	46980500	95100	95100	95100	95100	0
329	20231101	144600	46980500	95100	95200	95200	95100	6
330	20231101	144500	46409800	95400	95400	95400	95400	0
331	20231101	144400	46409800	95400	95400	95400	95400	0
332	20231101	144300	46409800	95400	95400	95400	95400	0
333	20231101	144200	46409800	95400	95400	95400	95400	7
334	20231101	144100	45742000	95000	95000	95000	95000	3
335	20231101	144000	45457000	95400	95200	95400	95100	74
336	20231101	143900	38417400	95700	95700	95700	95700	0
337	20231101	143800	38417400	95700	95700	95700	95700	0
338	20231101	143700	38417400	95700	95700	95700	95700	0
339	20231101	143600	38417400	95700	95700	95700	95700	0
340	20231101	143500	38417400	95700	95700	95700	95700	0
341	20231101	143400	38417400	95700	95700	95700	95700	0
342	20231101	143300	38417400	95700	95700	95700	95700	0
343	20231101	143200	38417400	95700	95700	95700	95700	0
344	20231101	143100	38417400	95700	95700	95700	95700	0
345	20231101	143000	38417400	95700	95700	95700	95700	0
346	20231101	142900	38417400	95700	95700	95700	95700	0
347	20231101	142800	38417400	95700	95700	95700	95700	0
348	20231101	142700	38417400	95700	95700	95700	95700	0
349	20231101	142600	38417400	95700	95700	95700	95700	0
350	20231101	142500	38417400	95700	95700	95700	95700	0
351	20231101	142400	38417400	95700	95700	95700	95700	0
352	20231101	142300	38417400	95700	95700	95700	95700	0
353	20231101	142200	38417400	95700	95700	95700	95700	0
354	20231101	142100	38417400	95700	95700	95700	95700	0
355	20231101	142000	38417400	95700	95700	95700	95700	0
356	20231101	141900	38417400	95700	95700	95700	95700	0
357	20231101	141800	38417400	95700	95700	95700	95700	0
358	20231101	141700	38417400	95700	95700	95700	95700	0
359	20231101	141600	38417400	95700	95600	95700	95600	16
360	20231101	141500	36887300	95700	95700	95700	95700	0
361	20231101	141400	36887300	95700	95700	95700	95700	0
362	20231101	141300	36887300	95700	95700	95700	95700	0
363	20231101	141200	36887300	95700	95700	95700	95700	0
364	20231101	141100	36887300	95700	95700	95700	95700	0
365	20231101	141000	36887300	95700	95700	95700	95700	0
366	20231101	140900	36887300	95700	95700	95700	95700	0
367	20231101	140800	36887300	95700	95700	95700	95700	0
368	20231101	140700	36887300	95700	95700	95700	95700	0
369	20231101	140600	36887300	95700	95700	95700	95700	0
370	20231101	140500	36887300	95700	95700	95700	95700	0
371	20231101	140400	36887300	95700	95700	95700	95700	0
372	20231101	140300	36887300	95700	95700	95700	95700	0
373	20231101	140200	36887300	95700	95700	95700	95700	0
374	20231101	140100	36887300	95700	95700	95700	95700	0
375	20231101	140000	36887300	95700	95700	95700	95700	0
376	20231101	135900	36887300	95700	95700	95700	95700	0
377	20231101	135800	36887300	95700	95700	95700	95700	0
378	20231101	135700	36887300	95700	95700	95700	95700	0
379	20231101	135600	36887300	95700	95700	95700	95700	1
380	20231101	135500	36791600	95700	95700	95700	95700	0
381	20231101	135400	36791600	95700	95700	95700	95700	0
382	20231101	135300	36791600	95700	95700	95700	95700	0
383	20231101	135200	36791600	95700	95700	95800	95700	25
384	20231101	135100	34397800	95700	95700	95700	95700	0
385	20231101	135000	34397800	95700	95700	95700	95700	0
386	20231101	134900	34397800	95700	95700	95700	95700	0
387	20231101	134800	34397800	95700	95700	95700	95700	0
388	20231101	134700	34397800	95700	95700	95700	95700	0
389	20231101	134600	34397800	95700	95700	95700	95700	0
390	20231101	134500	34397800	95700	95700	95700	95700	0
391	20231101	134400	34397800	95700	95700	95700	95700	0
392	20231101	134300	34397800	95700	95700	95700	95700	0
393	20231101	134200	34397800	95700	95700	95700	95700	0
394	20231101	134100	34397800	95700	95700	95700	95700	0
395	20231101	134000	34397800	95700	95700	95700	95700	0
396	20231101	133900	34397800	95700	95700	95700	95700	0
397	20231101	133800	34397800	95700	95700	95700	95700	0
398	20231101	133700	34397800	95700	95700	95700	95700	0
399	20231101	133600	34397800	95700	95700	95700	95700	0
400	20231101	133500	34397800	95700	95700	95700	95700	0
401	20231101	133400	34397800	95700	95700	95700	95700	1
402	20231101	133300	34302100	95100	95100	95100	95100	0
403	20231101	133200	34302100	95100	95500	95500	95100	21
404	20231101	133100	32299300	95800	95800	95800	95800	0
405	20231101	133000	32299300	95800	95800	95800	95800	0
406	20231101	132900	32299300	95800	95800	95800	95800	0
407	20231101	132800	32299300	95800	95800	95800	95800	0
408	20231101	132700	32299300	95800	95800	95800	95800	0
409	20231101	132600	32299300	95800	95800	95800	95800	0
410	20231101	132500	32299300	95800	95800	95800	95800	0
411	20231101	132400	32299300	95800	95800	95800	95800	0
412	20231101	132300	32299300	95800	95800	95800	95800	0
413	20231101	132200	32299300	95800	95800	95800	95800	0
414	20231101	132100	32299300	95800	95800	95800	95800	0
415	20231101	132000	32299300	95800	95800	95800	95800	0
416	20231101	131900	32299300	95800	95800	95800	95800	1
417	20231101	131800	32203500	95700	95700	95700	95700	1
418	20231101	131700	32107800	95700	95700	95700	95700	2
419	20231101	131600	31916400	95800	95800	95800	95800	0
420	20231101	131500	31916400	95800	95800	95800	95800	0
421	20231101	131400	31916400	95800	95800	95800	95800	0
422	20231101	131300	31916400	95800	95800	95800	95800	0
423	20231101	131200	31916400	95800	95800	95800	95800	18
424	20231101	131100	30192000	95700	95700	95700	95700	0
425	20231101	131000	30192000	95700	95700	95700	95700	1
426	20231101	130900	30096300	95800	95800	95800	95800	0
427	20231101	130800	30096300	95800	95800	95800	95800	0
428	20231101	130700	30096300	95800	95800	95800	95800	0
429	20231101	130600	30096300	95800	95800	95800	95800	3
430	20231101	130500	29808900	95700	95700	95700	95700	0
431	20231101	130400	29808900	95700	95700	95700	95700	0
432	20231101	130300	29808900	95700	95700	95700	95700	0
433	20231101	130200	29808900	95700	95700	95700	95700	1
434	20231101	130100	29713200	95600	95600	95600	95600	0
435	20231101	130000	29713200	95600	95600	95600	95600	0
436	20231101	125900	29713200	95600	95600	95600	95600	0
437	20231101	125800	29713200	95600	95600	95600	95600	0
438	20231101	125700	29713200	95600	95600	95600	95600	0
439	20231101	125600	29713200	95600	95600	95900	95600	12
440	20231101	125500	28563000	95600	95500	95600	95500	24
441	20231101	125400	26270100	95500	95500	95500	95500	0
442	20231101	125300	26270100	95500	95500	95500	95500	0
443	20231101	125200	26270100	95500	95400	95500	95400	5
444	20231101	125100	25793000	95400	95400	95400	95400	0
445	20231101	125000	25793000	95400	95300	95400	95300	5
446	20231101	124900	25316400	95300	95300	95300	95300	0
447	20231101	124800	25316400	95300	95300	95300	95300	0
448	20231101	124700	25316400	95300	95300	95300	95300	0
449	20231101	124600	25316400	95300	95300	95300	95300	0
450	20231101	124500	25316400	95300	95300	95300	95300	0
451	20231101	124400	25316400	95300	95300	95300	95300	0
452	20231101	124300	25316400	95300	95300	95300	95300	9
453	20231101	124200	24458700	95300	95300	95300	95300	0
454	20231101	124100	24458700	95300	95300	95300	95300	0
455	20231101	124000	24458700	95300	95300	95300	95300	0
456	20231101	123900	24458700	95300	95300	95300	95300	0
457	20231101	123800	24458700	95300	95300	95300	95300	0
458	20231101	123700	24458700	95300	95300	95300	95300	0
459	20231101	123600	24458700	95300	95300	95300	95300	0
460	20231101	123500	24458700	95300	95300	95300	95300	0
461	20231101	123400	24458700	95300	95300	95300	95300	0
462	20231101	123300	24458700	95300	95300	95300	95300	0
463	20231101	123200	24458700	95300	95300	95300	95300	0
464	20231101	123100	24458700	95300	95300	95300	95300	0
465	20231101	123000	24458700	95300	95300	95300	95300	0
466	20231101	122900	24458700	95300	95300	95300	95300	0
467	20231101	122800	24458700	95300	95300	95300	95300	0
468	20231101	122700	24458700	95300	95300	95300	95300	0
469	20231101	122600	24458700	95300	95300	95300	95300	0
470	20231101	122500	24458700	95300	95300	95300	95300	0
471	20231101	122400	24458700	95300	95300	95300	95300	0
472	20231101	122300	24458700	95300	95300	95300	95300	0
473	20231101	122200	24458700	95300	95300	95300	95300	0
474	20231101	122100	24458700	95300	95300	95300	95300	0
475	20231101	122000	24458700	95300	95300	95300	95300	0
476	20231101	121900	24458700	95300	95300	95300	95300	0
477	20231101	121800	24458700	95300	95300	95300	95300	0
478	20231101	121700	24458700	95300	95300	95300	95300	0
479	20231101	121600	24458700	95300	95300	95300	95300	0
480	20231101	121500	24458700	95300	95300	95300	95300	0
481	20231101	121400	24458700	95300	95300	95300	95300	0
482	20231101	121300	24458700	95300	95300	95300	95300	0
483	20231101	121200	24458700	95300	95300	95300	95300	0
484	20231101	121100	24458700	95300	95300	95300	95300	0
485	20231101	121000	24458700	95300	95300	95300	95300	0
486	20231101	120900	24458700	95300	95300	95300	95300	0
487	20231101	120800	24458700	95300	95300	95300	95300	0
488	20231101	120700	24458700	95300	95300	95300	95300	0
489	20231101	120600	24458700	95300	95300	95300	95300	0
490	20231101	120500	24458700	95300	95300	95300	95300	0
491	20231101	120400	24458700	95300	95300	95300	95300	0
492	20231101	120300	24458700	95300	95300	95300	95300	0
493	20231101	120200	24458700	95300	95300	95300	95300	0
494	20231101	120100	24458700	95300	95300	95300	95300	3
495	20231101	120000	24172800	95400	95400	95400	95400	0
496	20231101	115900	24172800	95400	95400	95400	95400	0
497	20231101	115800	24172800	95400	95400	95400	95400	0
498	20231101	115700	24172800	95400	95400	95400	95400	8
499	20231101	115600	23409600	95400	95400	95400	95400	0
500	20231101	115500	23409600	95400	95400	95400	95400	0
501	20231101	115400	23409600	95400	95400	95400	95400	0
502	20231101	115300	23409600	95400	95400	95400	95400	0
503	20231101	115200	23409600	95400	95400	95400	95400	0
504	20231101	115100	23409600	95400	95400	95400	95400	0
505	20231101	115000	23409600	95400	95400	95400	95400	0
506	20231101	114900	23409600	95400	95400	95400	95400	1
507	20231101	114800	23314200	95300	95300	95300	95300	0
508	20231101	114700	23314200	95300	95300	95300	95300	0
509	20231101	114600	23314200	95300	95300	95300	95300	0
510	20231101	114500	23314200	95300	95300	95300	95300	0
511	20231101	114400	23314200	95300	95300	95300	95300	0
512	20231101	114300	23314200	95300	95300	95300	95300	0
513	20231101	114200	23314200	95300	95300	95300	95300	19
514	20231101	114100	21503500	95300	95300	95300	95300	0
515	20231101	114000	21503500	95300	95300	95300	95300	0
516	20231101	113900	21503500	95300	95300	95300	95300	0
517	20231101	113800	21503500	95300	95300	95300	95300	0
518	20231101	113700	21503500	95300	95300	95300	95300	0
519	20231101	113600	21503500	95300	95300	95300	95300	0
520	20231101	113500	21503500	95300	95300	95300	95300	0
521	20231101	113400	21503500	95300	95300	95300	95300	0
522	20231101	113300	21503500	95300	95300	95300	95300	0
523	20231101	113200	21503500	95300	95300	95300	95300	0
524	20231101	113100	21503500	95300	95300	95300	95300	0
525	20231101	113000	21503500	95300	95300	95300	95300	0
526	20231101	112900	21503500	95300	95300	95300	95300	2
527	20231101	112800	21312900	95300	95300	95300	95300	0
528	20231101	112700	21312900	95300	95300	95300	95300	0
529	20231101	112600	21312900	95300	95300	95300	95300	0
530	20231101	112500	21312900	95300	95300	95300	95300	2
531	20231101	112400	21122300	95100	95100	95100	95100	0
532	20231101	112300	21122300	95100	95100	95100	95100	0
533	20231101	112200	21122300	95100	95100	95100	95100	0
534	20231101	112100	21122300	95100	95100	95100	95100	0
535	20231101	112000	21122300	95100	95100	95100	95100	0
536	20231101	111900	21122300	95100	95100	95100	95100	0
537	20231101	111800	21122300	95100	95100	95100	95100	0
538	20231101	111700	21122300	95100	95100	95100	95100	0
539	20231101	111600	21122300	95100	95100	95100	95100	0
540	20231101	111500	21122300	95100	95100	95100	95100	0
541	20231101	111400	21122300	95100	95100	95100	95100	0
542	20231101	111300	21122300	95100	95100	95100	95100	0
543	20231101	111200	21122300	95100	95100	95100	95100	0
544	20231101	111100	21122300	95100	95100	95100	95100	0
545	20231101	111000	21122300	95100	95100	95100	95100	0
546	20231101	110900	21122300	95100	95100	95100	95100	20
547	20231101	110800	19220300	95100	95100	95100	95100	0
548	20231101	110700	19220300	95100	95100	95100	95100	0
549	20231101	110600	19220300	95100	95100	95100	95100	0
550	20231101	110500	19220300	95100	95100	95100	95100	0
551	20231101	110400	19220300	95100	95100	95100	95100	0
552	20231101	110300	19220300	95100	95100	95100	95100	0
553	20231101	110200	19220300	95100	95100	95100	95100	0
554	20231101	110100	19220300	95100	95100	95100	95100	0
555	20231101	110000	19220300	95100	95100	95100	95100	0
556	20231101	105900	19220300	95100	95100	95100	95100	0
557	20231101	105800	19220300	95100	95100	95100	95100	4
558	20231101	105700	18839900	95100	95100	95100	95100	0
559	20231101	105600	18839900	95100	95100	95100	95100	0
560	20231101	105500	18839900	95100	95200	95200	95100	12
561	20231101	105400	17698600	95100	95100	95100	95100	0
562	20231101	105300	17698600	95100	95100	95100	95100	0
563	20231101	105200	17698600	95100	95100	95100	95100	0
564	20231101	105100	17698600	95100	95100	95100	95100	0
565	20231101	105000	17698600	95100	95100	95100	95100	0
566	20231101	104900	17698600	95100	95100	95100	95100	0
567	20231101	104800	17698600	95100	95100	95100	95100	0
568	20231101	104700	17698600	95100	95100	95100	95100	0
569	20231101	104600	17698600	95100	95100	95100	95100	0
570	20231101	104500	17698600	95100	95100	95100	95100	0
571	20231101	104400	17698600	95100	95100	95100	95100	0
572	20231101	104300	17698600	95100	95100	95100	95100	0
573	20231101	104200	17698600	95100	95100	95100	95100	0
574	20231101	104100	17698600	95100	95100	95100	95100	0
575	20231101	104000	17698600	95100	95100	95100	95100	0
576	20231101	103900	17698600	95100	95100	95100	95100	0
577	20231101	103800	17698600	95100	95100	95100	95100	0
578	20231101	103700	17698600	95100	95100	95100	95100	15
579	20231101	103600	16272100	95200	95200	95200	95200	25
580	20231101	103500	13892100	95300	95300	95300	95300	0
581	20231101	103400	13892100	95300	95300	95300	95300	0
582	20231101	103300	13892100	95300	95300	95300	95300	0
583	20231101	103200	13892100	95300	95300	95300	95300	5
584	20231101	103100	13415600	95200	95200	95200	95200	8
585	20231101	103000	12654000	95200	95200	95200	95200	17
586	20231101	102900	11035600	95400	95400	95400	95400	0
587	20231101	102800	11035600	95400	95400	95400	95400	0
588	20231101	102700	11035600	95400	95400	95400	95400	0
589	20231101	102600	11035600	95400	95400	95400	95400	0
590	20231101	102500	11035600	95400	95400	95400	95400	0
591	20231101	102400	11035600	95400	95400	95400	95400	0
592	20231101	102300	11035600	95400	95400	95400	95400	0
593	20231101	102200	11035600	95400	95400	95400	95400	0
594	20231101	102100	11035600	95400	95400	95400	95400	0
595	20231101	102000	11035600	95400	95400	95400	95400	0
596	20231101	101900	11035600	95400	95400	95400	95400	0
597	20231101	101800	11035600	95400	95400	95400	95400	0
598	20231101	101700	11035600	95400	95400	95400	95400	0
599	20231101	101600	11035600	95400	95400	95400	95400	0
600	20231101	101500	11035600	95400	95400	95400	95400	0
601	20231101	101400	11035600	95400	95400	95400	95400	0
602	20231101	101300	11035600	95400	95400	95400	95400	0
603	20231101	101200	11035600	95400	95400	95400	95400	0
604	20231101	101100	11035600	95400	95400	95400	95400	0
605	20231101	101000	11035600	95400	95400	95400	95400	0
606	20231101	100900	11035600	95400	95400	95400	95400	0
607	20231101	100800	11035600	95400	95400	95400	95400	0
608	20231101	100700	11035600	95400	95400	95400	95400	0
609	20231101	100600	11035600	95400	95400	95400	95400	1
610	20231101	100500	10940200	95400	95400	95400	95400	0
611	20231101	100400	10940200	95400	95400	95400	95400	10
612	20231101	100300	9986200	95400	95400	95400	95400	0
613	20231101	100200	9986200	95400	95400	95400	95400	0
614	20231101	100100	9986200	95400	95400	95400	95400	0
615	20231101	100000	9986200	95400	95400	95400	95400	0
616	20231101	095900	9986200	95400	95400	95400	95400	0
617	20231101	095800	9986200	95400	95400	95400	95400	0
618	20231101	095700	9986200	95400	95400	95400	95400	1
619	20231101	095600	9890800	95500	95400	95500	95400	4
620	20231101	095500	9508900	95300	95300	95300	95300	0
621	20231101	095400	9508900	95300	95300	95300	95300	0
622	20231101	095300	9508900	95300	95300	95300	95300	0
623	20231101	095200	9508900	95300	95300	95300	95300	0
624	20231101	095100	9508900	95300	95300	95300	95300	0
625	20231101	095000	9508900	95300	95300	95300	95300	0
626	20231101	094900	9508900	95300	95300	95300	95300	52
627	20231101	094800	4553300	95300	95300	95300	95300	0
628	20231101	094700	4553300	95300	95300	95300	95300	0
629	20231101	094600	4553300	95300	95300	95300	95300	0
630	20231101	094500	4553300	95300	95300	95300	95300	0
631	20231101	094400	4553300	95300	95300	95300	95300	0
632	20231101	094300	4553300	95300	95300	95300	95300	0
633	20231101	094200	4553300	95300	95300	95300	95300	0
634	20231101	094100	4553300	95300	95300	95300	95300	5
635	20231101	094000	4076800	95300	95300	95300	95300	0
636	20231101	093900	4076800	95300	95300	95300	95300	0
637	20231101	093800	4076800	95300	95300	95300	95300	0
638	20231101	093700	4076800	95300	95300	95300	95300	0
639	20231101	093600	4076800	95300	95300	95300	95300	0
640	20231101	093500	4076800	95300	95300	95300	95300	0
641	20231101	093400	4076800	95300	95300	95300	95300	0
642	20231101	093300	4076800	95300	95300	95300	95300	0
643	20231101	093200	4076800	95300	95300	95300	95300	1
644	20231101	093100	3981500	94900	94900	94900	94900	0
645	20231101	093000	3981500	94900	94900	94900	94900	10
646	20231101	092900	3032500	95300	95300	95300	95300	0
647	20231101	092800	3032500	95300	95300	95300	95300	0
648	20231101	092700	3032500	95300	95300	95300	95300	0
649	20231101	092600	3032500	95300	95300	95300	95300	0
650	20231101	092500	3032500	95300	95300	95300	95300	0
651	20231101	092400	3032500	95300	95300	95300	95300	0
652	20231101	092300	3032500	95300	95300	95300	95300	0
653	20231101	092200	3032500	95300	95300	95300	95300	0
654	20231101	092100	3032500	95300	95300	95300	95300	0
655	20231101	092000	3032500	95300	95300	95300	95300	0
656	20231101	091900	3032500	95300	95300	95300	95300	0
657	20231101	091800	3032500	95300	95300	95300	95300	0
658	20231101	091700	3032500	95300	95300	95300	95300	1
659	20231101	091600	2937200	95000	95000	95000	95000	0
660	20231101	091500	2937200	95000	95000	95000	95000	0
661	20231101	091400	2937200	95000	95000	95000	95000	0
662	20231101	091300	2937200	95000	95000	95000	95000	0
663	20231101	091200	2937200	95000	95000	95000	95000	5
664	20231101	091100	2462200	95000	95000	95000	95000	0
665	20231101	091000	2462200	95000	95000	95000	95000	5
666	20231101	090900	1987200	95000	95000	95000	95000	0
667	20231101	090800	1987200	95000	95000	95000	95000	2
668	20231101	090700	1797200	95000	95000	95000	95000	6
669	20231101	090600	1227200	94400	94400	94400	94400	0
670	20231101	090500	1227200	94400	94400	94400	94400	0
671	20231101	090400	1227200	94400	94400	94400	94400	0
672	20231101	090300	1227200	94400	94400	94400	94400	0
673	20231101	090200	1227200	94400	94400	94400	94400	0
674	20231101	090100	1227200	94400	94400	94400	94400	0
675	20231101	090000	1227200	94400	94400	94400	94400	13