KissMeData/120030/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201100	769708200	98900	98900	98900	98900	173
3	20231103	201000	769708200	98900	98900	98900	98900	0
4	20231103	200900	769708200	98900	98900	98900	98900	0
5	20231103	200800	769708200	98900	98900	98900	98900	0
6	20231103	200700	769708200	98900	98900	98900	98900	0
7	20231103	200600	769708200	98900	98900	98900	98900	0
8	20231103	200500	769708200	98900	98900	98900	98900	0
9	20231103	200400	769708200	98900	98900	98900	98900	0
10	20231103	200300	769708200	98900	98900	98900	98900	0
11	20231103	200200	769708200	98900	98900	98900	98900	0
12	20231103	200100	769708200	98900	98900	98900	98900	0
13	20231103	200000	769708200	98900	98900	98900	98900	0
14	20231103	195900	769708200	98900	98900	98900	98900	0
15	20231103	195800	769708200	98900	98900	98900	98900	0
16	20231103	195700	769708200	98900	98900	98900	98900	0
17	20231103	195600	769708200	98900	98900	98900	98900	0
18	20231103	195500	769708200	98900	98900	98900	98900	0
19	20231103	195400	769708200	98900	98900	98900	98900	0
20	20231103	195300	769708200	98900	98900	98900	98900	0
21	20231103	195200	769708200	98900	98900	98900	98900	0
22	20231103	195100	769708200	98900	98900	98900	98900	0
23	20231103	195000	769708200	98900	98900	98900	98900	0
24	20231103	194900	769708200	98900	98900	98900	98900	0
25	20231103	194800	769708200	98900	98900	98900	98900	0
26	20231103	194700	769708200	98900	98900	98900	98900	0
27	20231103	194600	769708200	98900	98900	98900	98900	0
28	20231103	194500	769708200	98900	98900	98900	98900	0
29	20231103	194400	769708200	98900	98900	98900	98900	0
30	20231103	194300	769708200	98900	98900	98900	98900	0
31	20231103	194200	769708200	98900	98900	98900	98900	0
32	20231103	194100	769708200	98900	98900	98900	98900	173
33	20231103	194000	769708200	98900	98900	98900	98900	0
34	20231103	193900	769708200	98900	98900	98900	98900	0
35	20231103	193800	769708200	98900	98900	98900	98900	0
36	20231103	193700	769708200	98900	98900	98900	98900	0
37	20231103	193600	769708200	98900	98900	98900	98900	0
38	20231103	193500	769708200	98900	98900	98900	98900	0
39	20231103	193400	769708200	98900	98900	98900	98900	0
40	20231103	193300	769708200	98900	98900	98900	98900	0
41	20231103	193200	769708200	98900	98900	98900	98900	0
42	20231103	193100	769708200	98900	98900	98900	98900	0
43	20231103	193000	769708200	98900	98900	98900	98900	0
44	20231103	192900	769708200	98900	98900	98900	98900	0
45	20231103	192800	769708200	98900	98900	98900	98900	0
46	20231103	192700	769708200	98900	98900	98900	98900	0
47	20231103	192600	769708200	98900	98900	98900	98900	0
48	20231103	192500	769708200	98900	98900	98900	98900	0
49	20231103	192400	769708200	98900	98900	98900	98900	0
50	20231103	192300	769708200	98900	98900	98900	98900	0
51	20231103	192200	769708200	98900	98900	98900	98900	0
52	20231103	192100	769708200	98900	98900	98900	98900	0
53	20231103	192000	769708200	98900	98900	98900	98900	0
54	20231103	191900	769708200	98900	98900	98900	98900	0
55	20231103	191800	769708200	98900	98900	98900	98900	0
56	20231103	191700	769708200	98900	98900	98900	98900	0
57	20231103	191600	769708200	98900	98900	98900	98900	0
58	20231103	191500	769708200	98900	98900	98900	98900	0
59	20231103	191400	769708200	98900	98900	98900	98900	0
60	20231103	191300	769708200	98900	98900	98900	98900	0
61	20231103	191200	769708200	98900	98900	98900	98900	0
62	20231103	191100	769708200	98900	98900	98900	98900	173
63	20231103	191000	769708200	98900	98900	98900	98900	0
64	20231103	190900	769708200	98900	98900	98900	98900	0
65	20231103	190800	769708200	98900	98900	98900	98900	0
66	20231103	190700	769708200	98900	98900	98900	98900	0
67	20231103	190600	769708200	98900	98900	98900	98900	0
68	20231103	190500	769708200	98900	98900	98900	98900	0
69	20231103	190400	769708200	98900	98900	98900	98900	0
70	20231103	190300	769708200	98900	98900	98900	98900	0
71	20231103	190200	769708200	98900	98900	98900	98900	0
72	20231103	190100	769708200	98900	98900	98900	98900	0
73	20231103	190000	769708200	98900	98900	98900	98900	0
74	20231103	185900	769708200	98900	98900	98900	98900	0
75	20231103	185800	769708200	98900	98900	98900	98900	0
76	20231103	185700	769708200	98900	98900	98900	98900	0
77	20231103	185600	769708200	98900	98900	98900	98900	0
78	20231103	185500	769708200	98900	98900	98900	98900	0
79	20231103	185400	769708200	98900	98900	98900	98900	0
80	20231103	185300	769708200	98900	98900	98900	98900	0
81	20231103	185200	769708200	98900	98900	98900	98900	0
82	20231103	185100	769708200	98900	98900	98900	98900	0
83	20231103	185000	769708200	98900	98900	98900	98900	0
84	20231103	184900	769708200	98900	98900	98900	98900	0
85	20231103	184800	769708200	98900	98900	98900	98900	0
86	20231103	184700	769708200	98900	98900	98900	98900	0
87	20231103	184600	769708200	98900	98900	98900	98900	0
88	20231103	184500	769708200	98900	98900	98900	98900	0
89	20231103	184400	769708200	98900	98900	98900	98900	0
90	20231103	184300	769708200	98900	98900	98900	98900	0
91	20231103	184200	769708200	98900	98900	98900	98900	0
92	20231103	184100	769708200	98900	98900	98900	98900	173
93	20231103	184000	769708200	98900	98900	98900	98900	0
94	20231103	183900	769708200	98900	98900	98900	98900	0
95	20231103	183800	769708200	98900	98900	98900	98900	0
96	20231103	183700	769708200	98900	98900	98900	98900	0
97	20231103	183600	769708200	98900	98900	98900	98900	0
98	20231103	183500	769708200	98900	98900	98900	98900	0
99	20231103	183400	769708200	98900	98900	98900	98900	0
100	20231103	183300	769708200	98900	98900	98900	98900	0
101	20231103	183200	769708200	98900	98900	98900	98900	0
102	20231103	183100	769708200	98900	98900	98900	98900	0
103	20231103	183000	769708200	98900	98900	98900	98900	0
104	20231103	182900	769708200	98900	98900	98900	98900	0
105	20231103	182800	769708200	98900	98900	98900	98900	0
106	20231103	182700	769708200	98900	98900	98900	98900	0
107	20231103	182600	769708200	98900	98900	98900	98900	0
108	20231103	182500	769708200	98900	98900	98900	98900	0
109	20231103	182400	769708200	98900	98900	98900	98900	0
110	20231103	182300	769708200	98900	98900	98900	98900	0
111	20231103	182200	769708200	98900	98900	98900	98900	0
112	20231103	182100	769708200	98900	98900	98900	98900	0
113	20231103	182000	769708200	98900	98900	98900	98900	0
114	20231103	181900	769708200	98900	98900	98900	98900	0
115	20231103	181800	769708200	98900	98900	98900	98900	0
116	20231103	181700	769708200	98900	98900	98900	98900	0
117	20231103	181600	769708200	98900	98900	98900	98900	0
118	20231103	181500	769708200	98900	98900	98900	98900	0
119	20231103	181400	769708200	98900	98900	98900	98900	0
120	20231103	181300	769708200	98900	98900	98900	98900	0
121	20231103	181200	769708200	98900	98900	98900	98900	0
122	20231103	181100	769708200	98900	98900	98900	98900	173
123	20231103	181000	769708200	98900	98900	98900	98900	0
124	20231103	180900	769708200	98900	98900	98900	98900	0
125	20231103	180800	769708200	98900	98900	98900	98900	0
126	20231103	180700	769708200	98900	98900	98900	98900	0
127	20231103	180600	769708200	98900	98900	98900	98900	0
128	20231103	180500	769708200	98900	98900	98900	98900	0
129	20231103	180400	769708200	98900	98900	98900	98900	0
130	20231103	180300	769708200	98900	98900	98900	98900	0
131	20231103	180200	769708200	98900	98900	98900	98900	0
132	20231103	180100	769708200	98900	98900	98900	98900	0
133	20231103	180000	769708200	98900	98900	98900	98900	0
134	20231103	175900	769708200	98900	98900	98900	98900	0
135	20231103	175800	769708200	98900	98900	98900	98900	0
136	20231103	175700	769708200	98900	98900	98900	98900	0
137	20231103	175600	769708200	98900	98900	98900	98900	0
138	20231103	175500	769708200	98900	98900	98900	98900	0
139	20231103	175400	769708200	98900	98900	98900	98900	0
140	20231103	175300	769708200	98900	98900	98900	98900	0
141	20231103	175200	769708200	98900	98900	98900	98900	0
142	20231103	175100	769708200	98900	98900	98900	98900	0
143	20231103	175000	769708200	98900	98900	98900	98900	0
144	20231103	174900	769708200	98900	98900	98900	98900	0
145	20231103	174800	769708200	98900	98900	98900	98900	0
146	20231103	174700	769708200	98900	98900	98900	98900	0
147	20231103	174600	769708200	98900	98900	98900	98900	0
148	20231103	174500	769708200	98900	98900	98900	98900	0
149	20231103	174400	769708200	98900	98900	98900	98900	0
150	20231103	174300	769708200	98900	98900	98900	98900	0
151	20231103	174200	769708200	98900	98900	98900	98900	0
152	20231103	174100	769708200	98900	98900	98900	98900	173
153	20231103	174000	769708200	98900	98900	98900	98900	0
154	20231103	173900	769708200	98900	98900	98900	98900	0
155	20231103	173800	769708200	98900	98900	98900	98900	0
156	20231103	173700	769708200	98900	98900	98900	98900	0
157	20231103	173600	769708200	98900	98900	98900	98900	0
158	20231103	173500	769708200	98900	98900	98900	98900	0
159	20231103	173400	769708200	98900	98900	98900	98900	0
160	20231103	173300	769708200	98900	98900	98900	98900	0
161	20231103	173200	769708200	98900	98900	98900	98900	0
162	20231103	173100	769708200	98900	98900	98900	98900	0
163	20231103	173000	769708200	98900	98900	98900	98900	0
164	20231103	172900	769708200	98900	98900	98900	98900	0
165	20231103	172800	769708200	98900	98900	98900	98900	0
166	20231103	172700	769708200	98900	98900	98900	98900	0
167	20231103	172600	769708200	98900	98900	98900	98900	0
168	20231103	172500	769708200	98900	98900	98900	98900	0
169	20231103	172400	769708200	98900	98900	98900	98900	0
170	20231103	172300	769708200	98900	98900	98900	98900	0
171	20231103	172200	769708200	98900	98900	98900	98900	0
172	20231103	172100	769708200	98900	98900	98900	98900	0
173	20231103	172000	769708200	98900	98900	98900	98900	0
174	20231103	171900	769708200	98900	98900	98900	98900	0
175	20231103	171800	769708200	98900	98900	98900	98900	0
176	20231103	171700	769708200	98900	98900	98900	98900	0
177	20231103	171600	769708200	98900	98900	98900	98900	0
178	20231103	171500	769708200	98900	98900	98900	98900	0
179	20231103	171400	769708200	98900	98900	98900	98900	0
180	20231103	171300	769708200	98900	98900	98900	98900	0
181	20231103	171200	769708200	98900	98900	98900	98900	0
182	20231103	171100	769708200	98900	98900	98900	98900	173
183	20231103	171000	769708200	98900	98900	98900	98900	0
184	20231103	170900	769708200	98900	98900	98900	98900	0
185	20231103	170800	769708200	98900	98900	98900	98900	0
186	20231103	170700	769708200	98900	98900	98900	98900	0
187	20231103	170600	769708200	98900	98900	98900	98900	0
188	20231103	170500	769708200	98900	98900	98900	98900	0
189	20231103	170400	769708200	98900	98900	98900	98900	0
190	20231103	170300	769708200	98900	98900	98900	98900	0
191	20231103	170200	769708200	98900	98900	98900	98900	0
192	20231103	170100	769708200	98900	98900	98900	98900	0
193	20231103	170000	769708200	98900	98900	98900	98900	0
194	20231103	165900	769708200	98900	98900	98900	98900	0
195	20231103	165800	769708200	98900	98900	98900	98900	0
196	20231103	165700	769708200	98900	98900	98900	98900	0
197	20231103	165600	769708200	98900	98900	98900	98900	0
198	20231103	165500	769708200	98900	98900	98900	98900	0
199	20231103	165400	769708200	98900	98900	98900	98900	0
200	20231103	165300	769708200	98900	98900	98900	98900	0
201	20231103	165200	769708200	98900	98900	98900	98900	0
202	20231103	165100	769708200	98900	98900	98900	98900	0
203	20231103	165000	769708200	98900	98900	98900	98900	0
204	20231103	164900	769708200	98900	98900	98900	98900	0
205	20231103	164800	769708200	98900	98900	98900	98900	0
206	20231103	164700	769708200	98900	98900	98900	98900	0
207	20231103	164600	769708200	98900	98900	98900	98900	0
208	20231103	164500	769708200	98900	98900	98900	98900	0
209	20231103	164400	769708200	98900	98900	98900	98900	0
210	20231103	164300	769708200	98900	98900	98900	98900	0
211	20231103	164200	769708200	98900	98900	98900	98900	0
212	20231103	164100	769708200	98900	98900	98900	98900	173
213	20231103	164000	769708200	98900	98900	98900	98900	0
214	20231103	163900	769708200	98900	98900	98900	98900	0
215	20231103	163800	769708200	98900	98900	98900	98900	0
216	20231103	163700	769708200	98900	98900	98900	98900	0
217	20231103	163600	769708200	98900	98900	98900	98900	0
218	20231103	163500	769708200	98900	98900	98900	98900	0
219	20231103	163400	769708200	98900	98900	98900	98900	0
220	20231103	163300	769708200	98900	98900	98900	98900	0
221	20231103	163200	769708200	98900	98900	98900	98900	0
222	20231103	163100	769708200	98900	98900	98900	98900	0
223	20231103	163000	769708200	98900	98900	98900	98900	0
224	20231103	162900	769708200	98900	98900	98900	98900	0
225	20231103	162800	769708200	98900	98900	98900	98900	0
226	20231103	162700	769708200	98900	98900	98900	98900	0
227	20231103	162600	769708200	98900	98900	98900	98900	0
228	20231103	162500	769708200	98900	98900	98900	98900	0
229	20231103	162400	769708200	98900	98900	98900	98900	0
230	20231103	162300	769708200	98900	98900	98900	98900	0
231	20231103	162200	769708200	98900	98900	98900	98900	0
232	20231103	162100	769708200	98900	98900	98900	98900	0
233	20231103	162000	769708200	98900	98900	98900	98900	0
234	20231103	161900	769708200	98900	98900	98900	98900	0
235	20231103	161800	769708200	98900	98900	98900	98900	0
236	20231103	161700	769708200	98900	98900	98900	98900	0
237	20231103	161600	769708200	98900	98900	98900	98900	0
238	20231103	161500	769708200	98900	98900	98900	98900	0
239	20231103	161400	769708200	98900	98900	98900	98900	0
240	20231103	161300	769708200	98900	98900	98900	98900	0
241	20231103	161200	769708200	98900	98900	98900	98900	0
242	20231103	161100	769708200	98900	98900	98900	98900	173
243	20231103	161000	769708200	98900	98900	98900	98900	0
244	20231103	160900	769708200	98900	98900	98900	98900	0
245	20231103	160800	769708200	98900	98900	98900	98900	0
246	20231103	160700	769708200	98900	98900	98900	98900	0
247	20231103	160600	769708200	98900	98900	98900	98900	0
248	20231103	160500	769708200	98900	98900	98900	98900	0
249	20231103	160400	769708200	98900	98900	98900	98900	0
250	20231103	160300	769708200	98900	98900	98900	98900	0
251	20231103	160200	769708200	98900	98900	98900	98900	0
252	20231103	160100	769708200	98900	98900	98900	98900	0
253	20231103	160000	769708200	98900	98900	98900	98900	0
254	20231103	155900	769708200	98900	98900	98900	98900	0
255	20231103	155800	769708200	98900	98900	98900	98900	0
256	20231103	155700	769708200	98900	98900	98900	98900	0
257	20231103	155600	769708200	98900	98900	98900	98900	0
258	20231103	155500	769708200	98900	98900	98900	98900	0
259	20231103	155400	769708200	98900	98900	98900	98900	0
260	20231103	155300	769708200	98900	98900	98900	98900	0
261	20231103	155200	769708200	98900	98900	98900	98900	0
262	20231103	155100	769708200	98900	98900	98900	98900	0
263	20231103	155000	769708200	98900	98900	98900	98900	0
264	20231103	154900	769708200	98900	98900	98900	98900	0
265	20231103	154800	769708200	98900	98900	98900	98900	0
266	20231103	154700	769708200	98900	98900	98900	98900	0
267	20231103	154600	769708200	98900	98900	98900	98900	0
268	20231103	154500	769708200	98900	98900	98900	98900	0
269	20231103	154400	769708200	98900	98900	98900	98900	0
270	20231103	154300	769708200	98900	98900	98900	98900	0
271	20231103	154200	769708200	98900	98900	98900	98900	0
272	20231103	154100	769708200	98900	98900	98900	98900	173
273	20231103	154000	769708200	98900	98900	98900	98900	0
274	20231103	153900	769708200	98900	98900	98900	98900	0
275	20231103	153800	769708200	98900	98900	98900	98900	0
276	20231103	153700	769708200	98900	98900	98900	98900	0
277	20231103	153600	769708200	98900	98900	98900	98900	0
278	20231103	153500	769708200	98900	98900	98900	98900	0
279	20231103	153400	769708200	98900	98900	98900	98900	0
280	20231103	153300	769708200	98900	98900	98900	98900	0
281	20231103	153200	769708200	98900	98900	98900	98900	0
282	20231103	153100	769708200	98900	98900	98900	98900	0
283	20231103	153000	769708200	98900	98900	98900	98900	173
284	20231103	152900	752598500	99400	99400	99400	99400	0
285	20231103	152800	752598500	99400	99400	99400	99400	0
286	20231103	152700	752598500	99400	99400	99400	99400	0
287	20231103	152600	752598500	99400	99400	99400	99400	0
288	20231103	152500	752598500	99400	99400	99400	99400	0
289	20231103	152400	752598500	99400	99400	99400	99400	0
290	20231103	152300	752598500	99400	99400	99400	99400	0
291	20231103	152200	752598500	99400	99400	99400	99400	0
292	20231103	152100	752598500	99400	99400	99400	99400	0
293	20231103	152000	752598500	99400	99400	99400	99400	0
294	20231103	151900	752598500	99400	99400	99400	99400	2
295	20231103	151800	752399700	99300	99300	99300	99300	0
296	20231103	151700	752399700	99300	99200	99300	99200	23
297	20231103	151600	750117700	99200	99200	99200	99200	0
298	20231103	151500	750117700	99200	99200	99200	99200	0
299	20231103	151400	750117700	99200	99100	99200	99100	3
300	20231103	151300	749820200	99100	99100	99100	99100	2
301	20231103	151200	749622000	99200	99200	99200	99200	1
302	20231103	151100	749522800	99200	99200	99200	99200	0
303	20231103	151000	749522800	99200	99200	99200	99200	1
304	20231103	150900	749423600	98900	98900	98900	98900	0
305	20231103	150800	749423600	98900	98900	98900	98900	12
306	20231103	150700	748236800	99300	99300	99300	99300	0
307	20231103	150600	748236800	99300	98900	99300	98900	11
308	20231103	150500	747148500	99400	99400	99400	99400	0
309	20231103	150400	747148500	99400	99400	99400	99400	0
310	20231103	150300	747148500	99400	99400	99400	99400	0
311	20231103	150200	747148500	99400	99400	99400	99400	1
312	20231103	150100	747049100	98900	98900	98900	98900	0
313	20231103	150000	747049100	98900	98900	98900	98900	1
314	20231103	145900	746950200	99400	99400	99400	99400	1
315	20231103	145800	746850800	98900	98900	98900	98900	0
316	20231103	145700	746850800	98900	98900	98900	98900	9
317	20231103	145600	745960700	99500	99500	99500	99500	2
318	20231103	145500	745761700	99500	99500	99500	99500	0
319	20231103	145400	745761700	99500	99500	99500	99500	0
320	20231103	145300	745761700	99500	99500	99500	99500	30
321	20231103	145200	742776700	99400	99400	99400	99400	0
322	20231103	145100	742776700	99400	99400	99400	99400	0
323	20231103	145000	742776700	99400	99400	99400	99400	9
324	20231103	144900	741882100	99400	99400	99400	99400	1
325	20231103	144800	741782700	99200	99200	99200	99200	0
326	20231103	144700	741782700	99200	99200	99200	99200	0
327	20231103	144600	741782700	99200	99200	99200	99200	0
328	20231103	144500	741782700	99200	99400	99400	99200	16
329	20231103	144400	740194300	99400	99500	99500	99400	34
330	20231103	144300	736813400	99600	99600	99600	99600	0
331	20231103	144200	736813400	99600	99600	99600	99600	7
332	20231103	144100	736116200	99600	99600	99600	99600	80
333	20231103	144000	728148200	99500	99500	99500	99500	6
334	20231103	143900	727551200	99500	99500	99500	99500	37
335	20231103	143800	723869700	99500	99500	99500	99500	2
336	20231103	143700	723670700	99400	99400	99400	99400	3
337	20231103	143600	723372500	99400	99300	99400	99300	33
338	20231103	143500	720093600	99300	99300	99300	99300	0
339	20231103	143400	720093600	99300	99300	99300	99300	1
340	20231103	143300	719994300	99200	99200	99200	99200	1
341	20231103	143200	719895100	99200	99200	99200	99200	0
342	20231103	143100	719895100	99200	99200	99200	99200	17
343	20231103	143000	718208700	99200	99200	99200	99200	0
344	20231103	142900	718208700	99200	99200	99200	99200	0
345	20231103	142800	718208700	99200	99200	99200	99200	2
346	20231103	142700	718010300	99300	99300	99300	99300	0
347	20231103	142600	718010300	99300	99300	99300	99300	0
348	20231103	142500	718010300	99300	99300	99300	99300	0
349	20231103	142400	718010300	99300	99300	99300	99300	0
350	20231103	142300	718010300	99300	99300	99300	99300	0
351	20231103	142200	718010300	99300	99300	99300	99300	0
352	20231103	142100	718010300	99300	99300	99300	99300	0
353	20231103	142000	718010300	99300	99300	99300	99300	0
354	20231103	141900	718010300	99300	99300	99300	99300	0
355	20231103	141800	718010300	99300	99300	99300	99300	0
356	20231103	141700	718010300	99300	99300	99300	99300	1
357	20231103	141600	717911000	99300	98800	99300	98700	162
358	20231103	141500	701878900	98800	98800	98800	98800	0
359	20231103	141400	701878900	98800	98800	98800	98800	0
360	20231103	141300	701878900	98800	98800	98800	98800	1
361	20231103	141200	701780100	98700	98500	98700	98500	410
362	20231103	141100	661363000	98300	98300	98300	98300	100
363	20231103	141000	651533000	98300	98300	98300	98300	0
364	20231103	140900	651533000	98300	98300	98300	98300	1
365	20231103	140800	651434700	98500	98500	98500	98500	58
366	20231103	140700	645721700	98500	98400	98500	98400	158
367	20231103	140600	630172600	98300	98200	98300	98200	210
368	20231103	140500	609529700	98200	98200	98200	98200	1
369	20231103	140400	609431500	98000	98000	98000	98000	0
370	20231103	140300	609431500	98000	98000	98000	98000	0
371	20231103	140200	609431500	98000	98000	98000	98000	0
372	20231103	140100	609431500	98000	98000	98000	98000	0
373	20231103	140000	609431500	98000	98000	98000	98000	0
374	20231103	135900	609431500	98000	98000	98000	98000	0
375	20231103	135800	609431500	98000	98000	98000	98000	0
376	20231103	135700	609431500	98000	98000	98000	98000	0
377	20231103	135600	609431500	98000	98000	98000	98000	0
378	20231103	135500	609431500	98000	98000	98000	98000	0
379	20231103	135400	609431500	98000	98000	98000	98000	0
380	20231103	135300	609431500	98000	98000	98000	98000	1
381	20231103	135200	609333500	98000	98000	98000	98000	82
382	20231103	135100	601297500	98000	98100	98100	98000	418
383	20231103	135000	560312000	98300	98300	98300	98300	0
384	20231103	134900	560312000	98300	98300	98300	98300	0
385	20231103	134800	560312000	98300	98300	98300	98300	0
386	20231103	134700	560312000	98300	98300	98300	98300	0
387	20231103	134600	560312000	98300	98300	98300	98300	0
388	20231103	134500	560312000	98300	98300	98300	98300	0
389	20231103	134400	560312000	98300	98300	98300	98300	0
390	20231103	134300	560312000	98300	98300	98300	98300	0
391	20231103	134200	560312000	98300	98300	98300	98300	0
392	20231103	134100	560312000	98300	98300	98300	98300	0
393	20231103	134000	560312000	98300	98300	98300	98300	7
394	20231103	133900	559623900	98400	98400	98400	98400	7
395	20231103	133800	558935100	98400	98400	98400	98400	0
396	20231103	133700	558935100	98400	98400	98400	98400	0
397	20231103	133600	558935100	98400	98400	98400	98400	0
398	20231103	133500	558935100	98400	98400	98400	98400	0
399	20231103	133400	558935100	98400	98300	98400	98300	153
400	20231103	133300	543889600	98300	98300	98300	98300	0
401	20231103	133200	543889600	98300	98300	98300	98300	0
402	20231103	133100	543889600	98300	98300	98300	98300	3
403	20231103	133000	543594700	98100	98100	98100	98100	0
404	20231103	132900	543594700	98100	98100	98100	98100	0
405	20231103	132800	543594700	98100	98100	98100	98100	0
406	20231103	132700	543594700	98100	98100	98100	98100	0
407	20231103	132600	543594700	98100	98100	98100	98100	0
408	20231103	132500	543594700	98100	98100	98100	98100	0
409	20231103	132400	543594700	98100	98100	98100	98100	0
410	20231103	132300	543594700	98100	98100	98100	98100	0
411	20231103	132200	543594700	98100	98100	98100	98100	0
412	20231103	132100	543594700	98100	98100	98100	98100	100
413	20231103	132000	533784700	98000	98000	98000	98000	0
414	20231103	131900	533784700	98000	98000	98000	98000	0
415	20231103	131800	533784700	98000	98200	98200	98000	250
416	20231103	131700	509281200	98600	98500	98600	98500	18
417	20231103	131600	507506700	98500	98500	98500	98500	56
418	20231103	131500	501990700	98400	98200	98400	98200	483
419	20231103	131400	454550300	98100	98100	98100	98100	0
420	20231103	131300	454550300	98100	98100	98100	98100	0
421	20231103	131200	454550300	98100	98100	98100	98100	0
422	20231103	131100	454550300	98100	98100	98100	98100	0
423	20231103	131000	454550300	98100	98100	98100	98100	0
424	20231103	130900	454550300	98100	98100	98100	98100	0
425	20231103	130800	454550300	98100	98100	98100	98100	10
426	20231103	130700	453569300	98100	98100	98100	98100	0
427	20231103	130600	453569300	98100	98100	98100	98100	0
428	20231103	130500	453569300	98100	98100	98100	98100	0
429	20231103	130400	453569300	98100	98100	98100	98100	34
430	20231103	130300	450233900	98100	98100	98100	98100	0
431	20231103	130200	450233900	98100	98100	98100	98100	0
432	20231103	130100	450233900	98100	98100	98100	98100	1
433	20231103	130000	450135800	98100	98100	98100	98100	0
434	20231103	125900	450135800	98100	98100	98100	98100	0
435	20231103	125800	450135800	98100	98100	98100	98100	0
436	20231103	125700	450135800	98100	98100	98100	98100	52
437	20231103	125600	445034600	98100	98100	98100	98100	0
438	20231103	125500	445034600	98100	98100	98100	98100	18
439	20231103	125400	443268800	98100	98100	98100	98100	1
440	20231103	125300	443170700	98100	98100	98100	98100	0
441	20231103	125200	443170700	98100	98100	98100	98100	0
442	20231103	125100	443170700	98100	98100	98100	98100	0
443	20231103	125000	443170700	98100	98100	98100	98100	1
444	20231103	124900	443072600	98000	98100	98100	98000	30
445	20231103	124800	440131600	98100	98100	98100	98100	34
446	20231103	124700	436796200	98100	98100	98100	98100	0
447	20231103	124600	436796200	98100	98100	98100	98100	0
448	20231103	124500	436796200	98100	98100	98100	98100	0
449	20231103	124400	436796200	98100	98100	98100	98100	11
450	20231103	124300	435717100	98100	98100	98100	98100	0
451	20231103	124200	435717100	98100	98100	98100	98100	0
452	20231103	124100	435717100	98100	98100	98100	98100	9
453	20231103	124000	434834200	98100	98100	98100	98100	0
454	20231103	123900	434834200	98100	98100	98100	98100	0
455	20231103	123800	434834200	98100	98100	98100	98100	34
456	20231103	123700	431498800	98000	98000	98000	98000	20
457	20231103	123600	429538800	98000	98000	98000	98000	0
458	20231103	123500	429538800	98000	98000	98000	98000	0
459	20231103	123400	429538800	98000	98000	98000	98000	1
460	20231103	123300	429440800	97900	97900	97900	97900	0
461	20231103	123200	429440800	97900	97900	97900	97900	2
462	20231103	123100	429245000	97900	97900	97900	97900	0
463	20231103	123000	429245000	97900	97900	97900	97900	0
464	20231103	122900	429245000	97900	97900	97900	97900	0
465	20231103	122800	429245000	97900	97900	97900	97900	0
466	20231103	122700	429245000	97900	97900	97900	97900	0
467	20231103	122600	429245000	97900	97900	97900	97900	0
468	20231103	122500	429245000	97900	97900	97900	97900	11
469	20231103	122400	428168100	98100	98100	98100	98100	0
470	20231103	122300	428168100	98100	98100	98100	98100	0
471	20231103	122200	428168100	98100	98100	98100	98100	1
472	20231103	122100	428070000	98100	98100	98100	98100	1
473	20231103	122000	427971900	98100	98100	98100	98100	20
474	20231103	121900	426009900	98100	98100	98100	98100	11
475	20231103	121800	424930800	98100	98100	98100	98100	10
476	20231103	121700	423949800	98100	98100	98100	98100	0
477	20231103	121600	423949800	98100	98100	98100	98100	0
478	20231103	121500	423949800	98100	98000	98100	98000	55
479	20231103	121400	418558800	98000	98000	98000	98000	1
480	20231103	121300	418460800	98000	98000	98000	98000	1
481	20231103	121200	418362800	98000	98000	98000	98000	0
482	20231103	121100	418362800	98000	97900	98000	97900	13
483	20231103	121000	417090000	97900	97900	97900	97900	0
484	20231103	120900	417090000	97900	97900	97900	97900	0
485	20231103	120800	417090000	97900	97900	97900	97900	0
486	20231103	120700	417090000	97900	97900	97900	97900	0
487	20231103	120600	417090000	97900	97900	97900	97900	0
488	20231103	120500	417090000	97900	97900	97900	97900	1
489	20231103	120400	416992100	97700	97700	97700	97700	0
490	20231103	120300	416992100	97700	97700	97700	97700	0
491	20231103	120200	416992100	97700	97700	97700	97700	0
492	20231103	120100	416992100	97700	97700	97700	97700	0
493	20231103	120000	416992100	97700	97700	97700	97700	0
494	20231103	115900	416992100	97700	97700	97700	97700	0
495	20231103	115800	416992100	97700	97700	97700	97700	0
496	20231103	115700	416992100	97700	97700	97700	97700	0
497	20231103	115600	416992100	97700	97700	97700	97700	3
498	20231103	115500	416699000	97700	97700	97700	97700	4
499	20231103	115400	416308200	98000	98000	98000	98000	0
500	20231103	115300	416308200	98000	98000	98000	98000	0
501	20231103	115200	416308200	98000	98000	98000	98000	0
502	20231103	115100	416308200	98000	97900	98000	97900	20
503	20231103	115000	414348400	97700	97700	97700	97700	1
504	20231103	114900	414250700	97900	97900	97900	97900	0
505	20231103	114800	414250700	97900	97900	97900	97900	0
506	20231103	114700	414250700	97900	97900	97900	97900	0
507	20231103	114600	414250700	97900	97900	97900	97900	0
508	20231103	114500	414250700	97900	97900	97900	97900	1
509	20231103	114400	414152800	98000	98000	98000	98000	0
510	20231103	114300	414152800	98000	98000	98000	98000	0
511	20231103	114200	414152800	98000	98000	98000	98000	0
512	20231103	114100	414152800	98000	98000	98000	98000	0
513	20231103	114000	414152800	98000	98000	98000	98000	0
514	20231103	113900	414152800	98000	98000	98000	98000	0
515	20231103	113800	414152800	98000	98000	98000	98000	0
516	20231103	113700	414152800	98000	98000	98000	98000	0
517	20231103	113600	414152800	98000	98000	98000	98000	0
518	20231103	113500	414152800	98000	98000	98000	98000	0
519	20231103	113400	414152800	98000	98000	98000	98000	0
520	20231103	113300	414152800	98000	98000	98000	98000	0
521	20231103	113200	414152800	98000	98000	98000	98000	0
522	20231103	113100	414152800	98000	98000	98000	98000	0
523	20231103	113000	414152800	98000	98000	98000	98000	0
524	20231103	112900	414152800	98000	98000	98000	98000	10
525	20231103	112800	413172800	98000	98000	98000	98000	0
526	20231103	112700	413172800	98000	98000	98000	98000	0
527	20231103	112600	413172800	98000	98000	98000	98000	0
528	20231103	112500	413172800	98000	98000	98000	98000	0
529	20231103	112400	413172800	98000	98000	98000	98000	0
530	20231103	112300	413172800	98000	98000	98000	98000	0
531	20231103	112200	413172800	98000	98000	98000	98000	0
532	20231103	112100	413172800	98000	98000	98000	98000	0
533	20231103	112000	413172800	98000	98000	98000	98000	0
534	20231103	111900	413172800	98000	98000	98000	98000	17
535	20231103	111800	411506800	97900	97900	97900	97900	0
536	20231103	111700	411506800	97900	97900	97900	97900	0
537	20231103	111600	411506800	97900	97900	97900	97900	3
538	20231103	111500	411213100	98200	98200	98200	98200	0
539	20231103	111400	411213100	98200	98200	98200	98200	0
540	20231103	111300	411213100	98200	98200	98200	98200	0
541	20231103	111200	411213100	98200	98200	98200	98200	0
542	20231103	111100	411213100	98200	98200	98200	98200	0
543	20231103	111000	411213100	98200	98200	98200	98200	0
544	20231103	110900	411213100	98200	98200	98200	98200	0
545	20231103	110800	411213100	98200	98000	98200	98000	24
546	20231103	110700	408860600	98000	98000	98000	98000	0
547	20231103	110600	408860600	98000	98000	98000	98000	0
548	20231103	110500	408860600	98000	98000	98000	98000	0
549	20231103	110400	408860600	98000	98000	98000	98000	0
550	20231103	110300	408860600	98000	98000	98000	98000	0
551	20231103	110200	408860600	98000	98000	98000	98000	0
552	20231103	110100	408860600	98000	98000	98000	98000	4
553	20231103	110000	408468600	98100	98000	98100	98000	22
554	20231103	105900	406312500	98000	98000	98000	98000	81
555	20231103	105800	398374500	98000	97800	98000	97800	10
556	20231103	105700	397395900	97700	97700	97700	97700	10
557	20231103	105600	396418900	98000	97900	98000	97600	23
558	20231103	105500	394170100	97900	97500	97900	97500	508
559	20231103	105400	344636700	97500	97100	97500	97100	397
560	20231103	105300	306040400	97200	97100	97200	97100	177
561	20231103	105200	288840300	97100	97100	97100	97100	0
562	20231103	105100	288840300	97100	97100	97100	97100	0
563	20231103	105000	288840300	97100	97100	97100	97100	9
564	20231103	104900	287966400	97100	97100	97100	97100	0
565	20231103	104800	287966400	97100	97100	97100	97100	0
566	20231103	104700	287966400	97100	97100	97100	97100	4
567	20231103	104600	287578000	97100	96900	97200	96900	1124
568	20231103	104500	178557200	96800	96800	96800	96800	0
569	20231103	104400	178557200	96800	96800	96800	96800	82
570	20231103	104300	170619600	96700	96400	96700	96400	63
571	20231103	104200	164529000	96600	96600	96600	96600	0
572	20231103	104100	164529000	96600	96600	96600	96600	0
573	20231103	104000	164529000	96600	96600	96600	96600	0
574	20231103	103900	164529000	96600	96600	96600	96600	0
575	20231103	103800	164529000	96600	96600	96600	96600	0
576	20231103	103700	164529000	96600	96600	96600	96600	0
577	20231103	103600	164529000	96600	96600	96600	96600	0
578	20231103	103500	164529000	96600	96600	96600	96600	0
579	20231103	103400	164529000	96600	96600	96600	96600	0
580	20231103	103300	164529000	96600	96600	96600	96600	0
581	20231103	103200	164529000	96600	96600	96600	96600	0
582	20231103	103100	164529000	96600	96600	96600	96600	0
583	20231103	103000	164529000	96600	96600	96600	96600	0
584	20231103	102900	164529000	96600	96500	96600	96500	87
585	20231103	102800	156127800	96600	96600	96600	96600	0
586	20231103	102700	156127800	96600	96600	96600	96600	0
587	20231103	102600	156127800	96600	96600	96600	96600	0
588	20231103	102500	156127800	96600	96600	96600	96600	0
589	20231103	102400	156127800	96600	96600	96600	96600	0
590	20231103	102300	156127800	96600	96600	96600	96600	0
591	20231103	102200	156127800	96600	96600	96600	96600	0
592	20231103	102100	156127800	96600	96600	96600	96600	0
593	20231103	102000	156127800	96600	96600	96600	96600	0
594	20231103	101900	156127800	96600	96600	96600	96600	0
595	20231103	101800	156127800	96600	96600	96600	96600	0
596	20231103	101700	156127800	96600	96600	96600	96600	0
597	20231103	101600	156127800	96600	96600	96600	96600	0
598	20231103	101500	156127800	96600	96600	96600	96600	0
599	20231103	101400	156127800	96600	96600	96600	96600	0
600	20231103	101300	156127800	96600	96600	96600	96600	0
601	20231103	101200	156127800	96600	96600	96600	96600	0
602	20231103	101100	156127800	96600	96600	96600	96600	0
603	20231103	101000	156127800	96600	96600	96600	96600	0
604	20231103	100900	156127800	96600	96600	96600	96600	0
605	20231103	100800	156127800	96600	96600	96600	96600	0
606	20231103	100700	156127800	96600	96500	96600	96500	8
607	20231103	100600	155355100	96500	96400	96500	96400	68
608	20231103	100500	148798100	96400	96400	96400	96400	0
609	20231103	100400	148798100	96400	96400	96400	96400	0
610	20231103	100300	148798100	96400	96400	96400	96400	53
611	20231103	100200	143688900	95900	95900	95900	95900	0
612	20231103	100100	143688900	95900	95900	95900	95900	0
613	20231103	100000	143688900	95900	95900	95900	95900	0
614	20231103	095900	143688900	95900	95900	95900	95900	0
615	20231103	095800	143688900	95900	95900	95900	95900	0
616	20231103	095700	143688900	95900	95900	95900	95900	0
617	20231103	095600	143688900	95900	95900	95900	95900	0
618	20231103	095500	143688900	95900	95900	95900	95900	0
619	20231103	095400	143688900	95900	95900	95900	95900	0
620	20231103	095300	143688900	95900	95900	95900	95900	0
621	20231103	095200	143688900	95900	95900	95900	95900	0
622	20231103	095100	143688900	95900	95900	95900	95900	0
623	20231103	095000	143688900	95900	95900	95900	95900	0
624	20231103	094900	143688900	95900	95900	95900	95900	0
625	20231103	094800	143688900	95900	95900	95900	95900	0
626	20231103	094700	143688900	95900	96000	96000	95900	300
627	20231103	094600	114908900	96200	96200	96200	96200	0
628	20231103	094500	114908900	96200	96200	96200	96200	35
629	20231103	094400	111541900	96100	96000	96100	96000	45
630	20231103	094300	107220700	96000	96100	96100	96000	317
631	20231103	094200	76777200	96500	96500	96500	96500	0
632	20231103	094100	76777200	96500	96500	96500	96500	0
633	20231103	094000	76777200	96500	96500	96500	96500	0
634	20231103	093900	76777200	96500	96500	96500	96500	0
635	20231103	093800	76777200	96500	96500	96500	96500	0
636	20231103	093700	76777200	96500	96500	96500	96500	0
637	20231103	093600	76777200	96500	96500	96500	96500	0
638	20231103	093500	76777200	96500	96500	96500	96500	0
639	20231103	093400	76777200	96500	96500	96500	96500	0
640	20231103	093300	76777200	96500	96500	96500	96500	1
641	20231103	093200	76680700	96500	96500	96500	96500	5
642	20231103	093100	76198200	96100	96100	96100	96100	0
643	20231103	093000	76198200	96100	96100	96100	96100	0
644	20231103	092900	76198200	96100	96100	96100	96100	0
645	20231103	092800	76198200	96100	96100	96100	96100	0
646	20231103	092700	76198200	96100	96100	96100	96100	0
647	20231103	092600	76198200	96100	96100	96100	96100	100
648	20231103	092500	66588200	96100	96100	96100	96100	0
649	20231103	092400	66588200	96100	96100	96100	96100	0
650	20231103	092300	66588200	96100	96100	96100	96100	5
651	20231103	092200	66107700	95800	95800	95800	95800	0
652	20231103	092100	66107700	95800	96300	96300	95800	190
653	20231103	092000	47864200	96500	96500	96500	96500	0
654	20231103	091900	47864200	96500	96500	96500	96500	1
655	20231103	091800	47767700	96100	96100	96500	96100	115
656	20231103	091700	36715400	96100	96100	96100	96100	9
657	20231103	091600	35850500	96100	96100	96100	96100	50
658	20231103	091500	31045500	96100	96100	96100	96100	150
659	20231103	091400	16630500	96100	96100	96100	96100	0
660	20231103	091300	16630500	96100	96100	96100	96100	15
661	20231103	091200	15189000	96100	96100	96100	96100	0
662	20231103	091100	15189000	96100	96100	96100	96100	0
663	20231103	091000	15189000	96100	96100	96100	96100	20
664	20231103	090900	13267000	96100	96100	96100	96100	0
665	20231103	090800	13267000	96100	96100	96100	96100	0
666	20231103	090700	13267000	96100	96100	96100	96100	0
667	20231103	090600	13267000	96100	96100	96100	96100	0
668	20231103	090500	13267000	96100	96200	96200	96100	2
669	20231103	090400	13074700	96700	96700	96700	96700	0
670	20231103	090300	13074700	96700	96700	96700	96700	0
671	20231103	090200	13074700	96700	96700	96700	96700	3
672	20231103	090100	12784600	96200	96400	96400	96200	21
673	20231103	090000	10763200	96100	96100	96100	96100	112