KissMeData/100120/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200500	91052200	29100	29100	29100	29100	76
3	20231101	200400	91052200	29100	29100	29100	29100	0
4	20231101	200300	91052200	29100	29100	29100	29100	0
5	20231101	200200	91052200	29100	29100	29100	29100	0
6	20231101	200100	91052200	29100	29100	29100	29100	0
7	20231101	200000	91052200	29100	29100	29100	29100	0
8	20231101	195900	91052200	29100	29100	29100	29100	0
9	20231101	195800	91052200	29100	29100	29100	29100	0
10	20231101	195700	91052200	29100	29100	29100	29100	0
11	20231101	195600	91052200	29100	29100	29100	29100	0
12	20231101	195500	91052200	29100	29100	29100	29100	0
13	20231101	195400	91052200	29100	29100	29100	29100	0
14	20231101	195300	91052200	29100	29100	29100	29100	0
15	20231101	195200	91052200	29100	29100	29100	29100	0
16	20231101	195100	91052200	29100	29100	29100	29100	0
17	20231101	195000	91052200	29100	29100	29100	29100	0
18	20231101	194900	91052200	29100	29100	29100	29100	0
19	20231101	194800	91052200	29100	29100	29100	29100	0
20	20231101	194700	91052200	29100	29100	29100	29100	0
21	20231101	194600	91052200	29100	29100	29100	29100	0
22	20231101	194500	91052200	29100	29100	29100	29100	0
23	20231101	194400	91052200	29100	29100	29100	29100	0
24	20231101	194300	91052200	29100	29100	29100	29100	0
25	20231101	194200	91052200	29100	29100	29100	29100	0
26	20231101	194100	91052200	29100	29100	29100	29100	0
27	20231101	194000	91052200	29100	29100	29100	29100	0
28	20231101	193900	91052200	29100	29100	29100	29100	0
29	20231101	193800	91052200	29100	29100	29100	29100	0
30	20231101	193700	91052200	29100	29100	29100	29100	0
31	20231101	193600	91052200	29100	29100	29100	29100	0
32	20231101	193500	91052200	29100	29100	29100	29100	76
33	20231101	193400	91052200	29100	29100	29100	29100	0
34	20231101	193300	91052200	29100	29100	29100	29100	0
35	20231101	193200	91052200	29100	29100	29100	29100	0
36	20231101	193100	91052200	29100	29100	29100	29100	0
37	20231101	193000	91052200	29100	29100	29100	29100	0
38	20231101	192900	91052200	29100	29100	29100	29100	0
39	20231101	192800	91052200	29100	29100	29100	29100	0
40	20231101	192700	91052200	29100	29100	29100	29100	0
41	20231101	192600	91052200	29100	29100	29100	29100	0
42	20231101	192500	91052200	29100	29100	29100	29100	0
43	20231101	192400	91052200	29100	29100	29100	29100	0
44	20231101	192300	91052200	29100	29100	29100	29100	0
45	20231101	192200	91052200	29100	29100	29100	29100	0
46	20231101	192100	91052200	29100	29100	29100	29100	0
47	20231101	192000	91052200	29100	29100	29100	29100	0
48	20231101	191900	91052200	29100	29100	29100	29100	0
49	20231101	191800	91052200	29100	29100	29100	29100	0
50	20231101	191700	91052200	29100	29100	29100	29100	0
51	20231101	191600	91052200	29100	29100	29100	29100	0
52	20231101	191500	91052200	29100	29100	29100	29100	0
53	20231101	191400	91052200	29100	29100	29100	29100	0
54	20231101	191300	91052200	29100	29100	29100	29100	0
55	20231101	191200	91052200	29100	29100	29100	29100	0
56	20231101	191100	91052200	29100	29100	29100	29100	0
57	20231101	191000	91052200	29100	29100	29100	29100	0
58	20231101	190900	91052200	29100	29100	29100	29100	0
59	20231101	190800	91052200	29100	29100	29100	29100	0
60	20231101	190700	91052200	29100	29100	29100	29100	0
61	20231101	190600	91052200	29100	29100	29100	29100	0
62	20231101	190500	91052200	29100	29100	29100	29100	76
63	20231101	190400	91052200	29100	29100	29100	29100	0
64	20231101	190300	91052200	29100	29100	29100	29100	0
65	20231101	190200	91052200	29100	29100	29100	29100	0
66	20231101	190100	91052200	29100	29100	29100	29100	0
67	20231101	190000	91052200	29100	29100	29100	29100	0
68	20231101	185900	91052200	29100	29100	29100	29100	0
69	20231101	185800	91052200	29100	29100	29100	29100	0
70	20231101	185700	91052200	29100	29100	29100	29100	0
71	20231101	185600	91052200	29100	29100	29100	29100	0
72	20231101	185500	91052200	29100	29100	29100	29100	0
73	20231101	185400	91052200	29100	29100	29100	29100	0
74	20231101	185300	91052200	29100	29100	29100	29100	0
75	20231101	185200	91052200	29100	29100	29100	29100	0
76	20231101	185100	91052200	29100	29100	29100	29100	0
77	20231101	185000	91052200	29100	29100	29100	29100	0
78	20231101	184900	91052200	29100	29100	29100	29100	0
79	20231101	184800	91052200	29100	29100	29100	29100	0
80	20231101	184700	91052200	29100	29100	29100	29100	0
81	20231101	184600	91052200	29100	29100	29100	29100	0
82	20231101	184500	91052200	29100	29100	29100	29100	0
83	20231101	184400	91052200	29100	29100	29100	29100	0
84	20231101	184300	91052200	29100	29100	29100	29100	0
85	20231101	184200	91052200	29100	29100	29100	29100	0
86	20231101	184100	91052200	29100	29100	29100	29100	0
87	20231101	184000	91052200	29100	29100	29100	29100	0
88	20231101	183900	91052200	29100	29100	29100	29100	0
89	20231101	183800	91052200	29100	29100	29100	29100	0
90	20231101	183700	91052200	29100	29100	29100	29100	0
91	20231101	183600	91052200	29100	29100	29100	29100	0
92	20231101	183500	91052200	29100	29100	29100	29100	76
93	20231101	183400	91052200	29100	29100	29100	29100	0
94	20231101	183300	91052200	29100	29100	29100	29100	0
95	20231101	183200	91052200	29100	29100	29100	29100	0
96	20231101	183100	91052200	29100	29100	29100	29100	0
97	20231101	183000	91052200	29100	29100	29100	29100	0
98	20231101	182900	91052200	29100	29100	29100	29100	0
99	20231101	182800	91052200	29100	29100	29100	29100	0
100	20231101	182700	91052200	29100	29100	29100	29100	0
101	20231101	182600	91052200	29100	29100	29100	29100	0
102	20231101	182500	91052200	29100	29100	29100	29100	0
103	20231101	182400	91052200	29100	29100	29100	29100	0
104	20231101	182300	91052200	29100	29100	29100	29100	0
105	20231101	182200	91052200	29100	29100	29100	29100	0
106	20231101	182100	91052200	29100	29100	29100	29100	0
107	20231101	182000	91052200	29100	29100	29100	29100	0
108	20231101	181900	91052200	29100	29100	29100	29100	0
109	20231101	181800	91052200	29100	29100	29100	29100	0
110	20231101	181700	91052200	29100	29100	29100	29100	0
111	20231101	181600	91052200	29100	29100	29100	29100	0
112	20231101	181500	91052200	29100	29100	29100	29100	0
113	20231101	181400	91052200	29100	29100	29100	29100	0
114	20231101	181300	91052200	29100	29100	29100	29100	0
115	20231101	181200	91052200	29100	29100	29100	29100	0
116	20231101	181100	91052200	29100	29100	29100	29100	0
117	20231101	181000	91052200	29100	29100	29100	29100	0
118	20231101	180900	91052200	29100	29100	29100	29100	0
119	20231101	180800	91052200	29100	29100	29100	29100	0
120	20231101	180700	91052200	29100	29100	29100	29100	0
121	20231101	180600	91052200	29100	29100	29100	29100	0
122	20231101	180500	91052200	29100	29100	29100	29100	76
123	20231101	180400	91052200	29100	29100	29100	29100	0
124	20231101	180300	91052200	29100	29100	29100	29100	0
125	20231101	180200	91052200	29100	29100	29100	29100	0
126	20231101	180100	91052200	29100	29100	29100	29100	0
127	20231101	180000	91052200	29100	29100	29100	29100	0
128	20231101	175900	91052200	29100	29100	29100	29100	0
129	20231101	175800	91052200	29100	29100	29100	29100	0
130	20231101	175700	91052200	29100	29100	29100	29100	0
131	20231101	175600	91052200	29100	29100	29100	29100	0
132	20231101	175500	91052200	29100	29100	29100	29100	0
133	20231101	175400	91052200	29100	29100	29100	29100	0
134	20231101	175300	91052200	29100	29100	29100	29100	0
135	20231101	175200	91052200	29100	29100	29100	29100	0
136	20231101	175100	91052200	29100	29100	29100	29100	0
137	20231101	175000	91052200	29100	29100	29100	29100	0
138	20231101	174900	91052200	29100	29100	29100	29100	0
139	20231101	174800	91052200	29100	29100	29100	29100	0
140	20231101	174700	91052200	29100	29100	29100	29100	0
141	20231101	174600	91052200	29100	29100	29100	29100	0
142	20231101	174500	91052200	29100	29100	29100	29100	0
143	20231101	174400	91052200	29100	29100	29100	29100	0
144	20231101	174300	91052200	29100	29100	29100	29100	0
145	20231101	174200	91052200	29100	29100	29100	29100	0
146	20231101	174100	91052200	29100	29100	29100	29100	0
147	20231101	174000	91052200	29100	29100	29100	29100	0
148	20231101	173900	91052200	29100	29100	29100	29100	0
149	20231101	173800	91052200	29100	29100	29100	29100	0
150	20231101	173700	91052200	29100	29100	29100	29100	0
151	20231101	173600	91052200	29100	29100	29100	29100	0
152	20231101	173500	91052200	29100	29100	29100	29100	76
153	20231101	173400	91052200	29100	29100	29100	29100	0
154	20231101	173300	91052200	29100	29100	29100	29100	0
155	20231101	173200	91052200	29100	29100	29100	29100	0
156	20231101	173100	91052200	29100	29100	29100	29100	0
157	20231101	173000	91052200	29100	29100	29100	29100	0
158	20231101	172900	91052200	29100	29100	29100	29100	0
159	20231101	172800	91052200	29100	29100	29100	29100	0
160	20231101	172700	91052200	29100	29100	29100	29100	0
161	20231101	172600	91052200	29100	29100	29100	29100	0
162	20231101	172500	91052200	29100	29100	29100	29100	0
163	20231101	172400	91052200	29100	29100	29100	29100	0
164	20231101	172300	91052200	29100	29100	29100	29100	0
165	20231101	172200	91052200	29100	29100	29100	29100	0
166	20231101	172100	91052200	29100	29100	29100	29100	0
167	20231101	172000	91052200	29100	29100	29100	29100	0
168	20231101	171900	91052200	29100	29100	29100	29100	0
169	20231101	171800	91052200	29100	29100	29100	29100	0
170	20231101	171700	91052200	29100	29100	29100	29100	0
171	20231101	171600	91052200	29100	29100	29100	29100	0
172	20231101	171500	91052200	29100	29100	29100	29100	0
173	20231101	171400	91052200	29100	29100	29100	29100	0
174	20231101	171300	91052200	29100	29100	29100	29100	0
175	20231101	171200	91052200	29100	29100	29100	29100	0
176	20231101	171100	91052200	29100	29100	29100	29100	0
177	20231101	171000	91052200	29100	29100	29100	29100	0
178	20231101	170900	91052200	29100	29100	29100	29100	0
179	20231101	170800	91052200	29100	29100	29100	29100	0
180	20231101	170700	91052200	29100	29100	29100	29100	0
181	20231101	170600	91052200	29100	29100	29100	29100	0
182	20231101	170500	91052200	29100	29100	29100	29100	76
183	20231101	170400	91052200	29100	29100	29100	29100	0
184	20231101	170300	91052200	29100	29100	29100	29100	0
185	20231101	170200	91052200	29100	29100	29100	29100	0
186	20231101	170100	91052200	29100	29100	29100	29100	0
187	20231101	170000	91052200	29100	29100	29100	29100	0
188	20231101	165900	91052200	29100	29100	29100	29100	0
189	20231101	165800	91052200	29100	29100	29100	29100	0
190	20231101	165700	91052200	29100	29100	29100	29100	0
191	20231101	165600	91052200	29100	29100	29100	29100	0
192	20231101	165500	91052200	29100	29100	29100	29100	0
193	20231101	165400	91052200	29100	29100	29100	29100	0
194	20231101	165300	91052200	29100	29100	29100	29100	0
195	20231101	165200	91052200	29100	29100	29100	29100	0
196	20231101	165100	91052200	29100	29100	29100	29100	0
197	20231101	165000	91052200	29100	29100	29100	29100	0
198	20231101	164900	91052200	29100	29100	29100	29100	0
199	20231101	164800	91052200	29100	29100	29100	29100	0
200	20231101	164700	91052200	29100	29100	29100	29100	0
201	20231101	164600	91052200	29100	29100	29100	29100	0
202	20231101	164500	91052200	29100	29100	29100	29100	0
203	20231101	164400	91052200	29100	29100	29100	29100	0
204	20231101	164300	91052200	29100	29100	29100	29100	0
205	20231101	164200	91052200	29100	29100	29100	29100	0
206	20231101	164100	91052200	29100	29100	29100	29100	0
207	20231101	164000	91052200	29100	29100	29100	29100	0
208	20231101	163900	91052200	29100	29100	29100	29100	0
209	20231101	163800	91052200	29100	29100	29100	29100	0
210	20231101	163700	91052200	29100	29100	29100	29100	0
211	20231101	163600	91052200	29100	29100	29100	29100	0
212	20231101	163500	91052200	29100	29100	29100	29100	76
213	20231101	163400	91052200	29100	29100	29100	29100	0
214	20231101	163300	91052200	29100	29100	29100	29100	0
215	20231101	163200	91052200	29100	29100	29100	29100	0
216	20231101	163100	91052200	29100	29100	29100	29100	0
217	20231101	163000	91052200	29100	29100	29100	29100	0
218	20231101	162900	91052200	29100	29100	29100	29100	0
219	20231101	162800	91052200	29100	29100	29100	29100	0
220	20231101	162700	91052200	29100	29100	29100	29100	0
221	20231101	162600	91052200	29100	29100	29100	29100	0
222	20231101	162500	91052200	29100	29100	29100	29100	0
223	20231101	162400	91052200	29100	29100	29100	29100	0
224	20231101	162300	91052200	29100	29100	29100	29100	0
225	20231101	162200	91052200	29100	29100	29100	29100	0
226	20231101	162100	91052200	29100	29100	29100	29100	0
227	20231101	162000	91052200	29100	29100	29100	29100	0
228	20231101	161900	91052200	29100	29100	29100	29100	0
229	20231101	161800	91052200	29100	29100	29100	29100	0
230	20231101	161700	91052200	29100	29100	29100	29100	0
231	20231101	161600	91052200	29100	29100	29100	29100	0
232	20231101	161500	91052200	29100	29100	29100	29100	0
233	20231101	161400	91052200	29100	29100	29100	29100	0
234	20231101	161300	91052200	29100	29100	29100	29100	0
235	20231101	161200	91052200	29100	29100	29100	29100	0
236	20231101	161100	91052200	29100	29100	29100	29100	0
237	20231101	161000	91052200	29100	29100	29100	29100	0
238	20231101	160900	91052200	29100	29100	29100	29100	0
239	20231101	160800	91052200	29100	29100	29100	29100	0
240	20231101	160700	91052200	29100	29100	29100	29100	0
241	20231101	160600	91052200	29100	29100	29100	29100	0
242	20231101	160500	91052200	29100	29100	29100	29100	76
243	20231101	160400	91052200	29100	29100	29100	29100	0
244	20231101	160300	91052200	29100	29100	29100	29100	0
245	20231101	160200	91052200	29100	29100	29100	29100	0
246	20231101	160100	91052200	29100	29100	29100	29100	0
247	20231101	160000	91052200	29100	29100	29100	29100	0
248	20231101	155900	91052200	29100	29100	29100	29100	0
249	20231101	155800	91052200	29100	29100	29100	29100	0
250	20231101	155700	91052200	29100	29100	29100	29100	0
251	20231101	155600	91052200	29100	29100	29100	29100	0
252	20231101	155500	91052200	29100	29100	29100	29100	0
253	20231101	155400	91052200	29100	29100	29100	29100	0
254	20231101	155300	91052200	29100	29100	29100	29100	0
255	20231101	155200	91052200	29100	29100	29100	29100	0
256	20231101	155100	91052200	29100	29100	29100	29100	0
257	20231101	155000	91052200	29100	29100	29100	29100	0
258	20231101	154900	91052200	29100	29100	29100	29100	0
259	20231101	154800	91052200	29100	29100	29100	29100	0
260	20231101	154700	91052200	29100	29100	29100	29100	0
261	20231101	154600	91052200	29100	29100	29100	29100	0
262	20231101	154500	91052200	29100	29100	29100	29100	0
263	20231101	154400	91052200	29100	29100	29100	29100	0
264	20231101	154300	91052200	29100	29100	29100	29100	0
265	20231101	154200	91052200	29100	29100	29100	29100	0
266	20231101	154100	91052200	29100	29100	29100	29100	0
267	20231101	154000	91052200	29100	29100	29100	29100	0
268	20231101	153900	91052200	29100	29100	29100	29100	0
269	20231101	153800	91052200	29100	29100	29100	29100	0
270	20231101	153700	91052200	29100	29100	29100	29100	0
271	20231101	153600	91052200	29100	29100	29100	29100	0
272	20231101	153500	91052200	29100	29100	29100	29100	76
273	20231101	153400	91052200	29100	29100	29100	29100	0
274	20231101	153300	91052200	29100	29100	29100	29100	0
275	20231101	153200	91052200	29100	29100	29100	29100	0
276	20231101	153100	91052200	29100	29100	29100	29100	0
277	20231101	153000	91052200	29100	29100	29100	29100	76
278	20231101	152900	88840600	29250	29250	29250	29250	0
279	20231101	152800	88840600	29250	29250	29250	29250	0
280	20231101	152700	88840600	29250	29250	29250	29250	0
281	20231101	152600	88840600	29250	29250	29250	29250	0
282	20231101	152500	88840600	29250	29250	29250	29250	0
283	20231101	152400	88840600	29250	29250	29250	29250	0
284	20231101	152300	88840600	29250	29250	29250	29250	0
285	20231101	152200	88840600	29250	29250	29250	29250	0
286	20231101	152100	88840600	29250	29250	29250	29250	0
287	20231101	152000	88840600	29250	29250	29250	29250	0
288	20231101	151900	88840600	29250	29100	29250	29100	6
289	20231101	151800	88665850	29100	29100	29100	29100	0
290	20231101	151700	88665850	29100	29150	29150	29100	2
291	20231101	151600	88607600	29100	29100	29100	29100	2
292	20231101	151500	88549400	29100	29100	29100	29100	100
293	20231101	151400	85639400	29100	29100	29100	29100	0
294	20231101	151300	85639400	29100	29100	29100	29100	0
295	20231101	151200	85639400	29100	29100	29100	29100	0
296	20231101	151100	85639400	29100	29100	29100	29100	0
297	20231101	151000	85639400	29100	29100	29100	29100	0
298	20231101	150900	85639400	29100	29100	29100	29100	0
299	20231101	150800	85639400	29100	29100	29100	29100	0
300	20231101	150700	85639400	29100	29150	29150	29100	76
301	20231101	150600	83426650	29100	29100	29100	29100	0
302	20231101	150500	83426650	29100	29100	29100	29100	245
303	20231101	150400	76297150	29100	29100	29100	29100	0
304	20231101	150300	76297150	29100	29100	29100	29100	0
305	20231101	150200	76297150	29100	29100	29100	29100	0
306	20231101	150100	76297150	29100	29100	29100	29100	0
307	20231101	150000	76297150	29100	29100	29100	29100	133
308	20231101	145900	72426850	29100	29100	29100	29100	0
309	20231101	145800	72426850	29100	29100	29100	29100	0
310	20231101	145700	72426850	29100	29100	29100	29100	0
311	20231101	145600	72426850	29100	29100	29100	29100	61
312	20231101	145500	70651750	29150	29150	29150	29150	27
313	20231101	145400	69864700	29150	29150	29150	29150	0
314	20231101	145300	69864700	29150	29150	29150	29150	0
315	20231101	145200	69864700	29150	29150	29150	29150	0
316	20231101	145100	69864700	29150	29150	29150	29150	0
317	20231101	145000	69864700	29150	29150	29150	29150	9
318	20231101	144900	69602350	29250	29250	29250	29250	0
319	20231101	144800	69602350	29250	29250	29250	29250	0
320	20231101	144700	69602350	29250	29250	29250	29250	0
321	20231101	144600	69602350	29250	29250	29250	29250	24
322	20231101	144500	68900350	29150	29150	29150	29150	0
323	20231101	144400	68900350	29150	29150	29150	29150	0
324	20231101	144300	68900350	29150	29150	29150	29150	120
325	20231101	144200	65402350	29150	29150	29150	29150	0
326	20231101	144100	65402350	29150	29150	29150	29150	101
327	20231101	144000	62458200	29200	29200	29200	29200	0
328	20231101	143900	62458200	29200	29200	29200	29200	0
329	20231101	143800	62458200	29200	29200	29200	29200	0
330	20231101	143700	62458200	29200	29200	29200	29200	0
331	20231101	143600	62458200	29200	29200	29200	29200	0
332	20231101	143500	62458200	29200	29200	29200	29200	0
333	20231101	143400	62458200	29200	29200	29200	29200	0
334	20231101	143300	62458200	29200	29200	29200	29200	0
335	20231101	143200	62458200	29200	29200	29200	29200	0
336	20231101	143100	62458200	29200	29200	29200	29200	2
337	20231101	143000	62399800	29200	29200	29200	29200	8
338	20231101	142900	62166200	29250	29250	29250	29250	0
339	20231101	142800	62166200	29250	29250	29250	29250	10
340	20231101	142700	61873700	29250	29250	29250	29250	0
341	20231101	142600	61873700	29250	29250	29250	29250	2
342	20231101	142500	61815200	29200	29200	29200	29200	0
343	20231101	142400	61815200	29200	29200	29200	29200	0
344	20231101	142300	61815200	29200	29200	29200	29200	0
345	20231101	142200	61815200	29200	29200	29200	29200	0
346	20231101	142100	61815200	29200	29200	29200	29200	0
347	20231101	142000	61815200	29200	29200	29200	29200	210
348	20231101	141900	55683200	29250	29250	29250	29250	0
349	20231101	141800	55683200	29250	29250	29250	29250	0
350	20231101	141700	55683200	29250	29250	29250	29250	1
351	20231101	141600	55653950	29250	29250	29250	29250	10
352	20231101	141500	55361450	29200	29200	29200	29200	0
353	20231101	141400	55361450	29200	29200	29200	29200	0
354	20231101	141300	55361450	29200	29200	29200	29200	107
355	20231101	141200	52237050	29200	29200	29200	29200	47
356	20231101	141100	50864650	29250	29250	29250	29250	0
357	20231101	141000	50864650	29250	29250	29250	29250	0
358	20231101	140900	50864650	29250	29250	29250	29250	1
359	20231101	140800	50835400	29250	29250	29250	29250	0
360	20231101	140700	50835400	29250	29250	29250	29250	6
361	20231101	140600	50659900	29250	29250	29250	29250	0
362	20231101	140500	50659900	29250	29250	29250	29250	0
363	20231101	140400	50659900	29250	29250	29250	29250	0
364	20231101	140300	50659900	29250	29250	29250	29250	0
365	20231101	140200	50659900	29250	29250	29250	29250	0
366	20231101	140100	50659900	29250	29250	29250	29250	0
367	20231101	140000	50659900	29250	29250	29250	29250	0
368	20231101	135900	50659900	29250	29250	29250	29250	0
369	20231101	135800	50659900	29250	29250	29250	29250	1
370	20231101	135700	50630650	29300	29300	29300	29300	0
371	20231101	135600	50630650	29300	29300	29300	29300	0
372	20231101	135500	50630650	29300	29300	29300	29300	0
373	20231101	135400	50630650	29300	29300	29300	29300	0
374	20231101	135300	50630650	29300	29300	29300	29300	0
375	20231101	135200	50630650	29300	29300	29300	29300	0
376	20231101	135100	50630650	29300	29300	29300	29300	1
377	20231101	135000	50601350	29200	29200	29200	29200	0
378	20231101	134900	50601350	29200	29200	29200	29200	0
379	20231101	134800	50601350	29200	29200	29200	29200	0
380	20231101	134700	50601350	29200	29200	29200	29200	0
381	20231101	134600	50601350	29200	29200	29200	29200	0
382	20231101	134500	50601350	29200	29200	29200	29200	0
383	20231101	134400	50601350	29200	29200	29200	29200	0
384	20231101	134300	50601350	29200	29200	29200	29200	0
385	20231101	134200	50601350	29200	29200	29200	29200	0
386	20231101	134100	50601350	29200	29200	29200	29200	0
387	20231101	134000	50601350	29200	29200	29200	29200	0
388	20231101	133900	50601350	29200	29200	29200	29200	0
389	20231101	133800	50601350	29200	29200	29200	29200	0
390	20231101	133700	50601350	29200	29200	29200	29200	0
391	20231101	133600	50601350	29200	29200	29200	29200	0
392	20231101	133500	50601350	29200	29200	29200	29200	0
393	20231101	133400	50601350	29200	29200	29200	29200	2
394	20231101	133300	50542950	29250	29250	29250	29250	39
395	20231101	133200	49402200	29250	29250	29250	29250	1
396	20231101	133100	49372950	29250	29250	29250	29250	0
397	20231101	133000	49372950	29250	29250	29250	29250	1
398	20231101	132900	49343700	29250	29250	29250	29250	0
399	20231101	132800	49343700	29250	29250	29250	29250	1
400	20231101	132700	49314450	29250	29250	29250	29250	1
401	20231101	132600	49285200	29250	29250	29250	29250	0
402	20231101	132500	49285200	29250	29250	29250	29250	1
403	20231101	132400	49255950	29300	29300	29300	29300	0
404	20231101	132300	49255950	29300	29300	29300	29300	0
405	20231101	132200	49255950	29300	29300	29300	29300	2
406	20231101	132100	49197350	29250	29250	29250	29250	1
407	20231101	132000	49168100	29250	29250	29250	29250	0
408	20231101	131900	49168100	29250	29250	29250	29250	1
409	20231101	131800	49138850	29250	29250	29250	29250	1
410	20231101	131700	49109600	29250	29250	29250	29250	1
411	20231101	131600	49080350	29250	29250	29250	29250	0
412	20231101	131500	49080350	29250	29250	29250	29250	1
413	20231101	131400	49051100	29250	29250	29250	29250	1
414	20231101	131300	49021850	29250	29250	29250	29250	1
415	20231101	131200	48992600	29300	29300	29300	29300	0
416	20231101	131100	48992600	29300	29300	29300	29300	0
417	20231101	131000	48992600	29300	29250	29300	29250	6
418	20231101	130900	48816850	29250	29250	29250	29250	0
419	20231101	130800	48816850	29250	29250	29250	29250	1
420	20231101	130700	48787600	29250	29250	29250	29250	4
421	20231101	130600	48670600	29250	29250	29250	29250	0
422	20231101	130500	48670600	29250	29250	29250	29250	0
423	20231101	130400	48670600	29250	29250	29250	29250	0
424	20231101	130300	48670600	29250	29250	29250	29250	0
425	20231101	130200	48670600	29250	29250	29250	29250	1
426	20231101	130100	48641350	29250	29250	29250	29250	0
427	20231101	130000	48641350	29250	29250	29250	29250	1
428	20231101	125900	48612100	29400	29400	29400	29400	0
429	20231101	125800	48612100	29400	29400	29400	29400	21
430	20231101	125700	47994700	29400	29400	29400	29400	0
431	20231101	125600	47994700	29400	29400	29400	29400	0
432	20231101	125500	47994700	29400	29400	29400	29400	0
433	20231101	125400	47994700	29400	29400	29400	29400	0
434	20231101	125300	47994700	29400	29400	29400	29400	0
435	20231101	125200	47994700	29400	29400	29400	29400	0
436	20231101	125100	47994700	29400	29400	29400	29400	2
437	20231101	125000	47935900	29250	29250	29250	29250	0
438	20231101	124900	47935900	29250	29250	29250	29250	0
439	20231101	124800	47935900	29250	29250	29250	29250	0
440	20231101	124700	47935900	29250	29250	29250	29250	0
441	20231101	124600	47935900	29250	29250	29250	29250	0
442	20231101	124500	47935900	29250	29250	29250	29250	0
443	20231101	124400	47935900	29250	29250	29250	29250	0
444	20231101	124300	47935900	29250	29300	29300	29250	17
445	20231101	124200	47438450	29350	29350	29350	29350	0
446	20231101	124100	47438450	29350	29350	29350	29350	0
447	20231101	124000	47438450	29350	29350	29350	29350	0
448	20231101	123900	47438450	29350	29350	29350	29350	0
449	20231101	123800	47438450	29350	29350	29350	29350	10
450	20231101	123700	47144950	29350	29350	29350	29350	0
451	20231101	123600	47144950	29350	29350	29350	29350	0
452	20231101	123500	47144950	29350	29350	29350	29350	0
453	20231101	123400	47144950	29350	29350	29350	29350	0
454	20231101	123300	47144950	29350	29350	29350	29350	0
455	20231101	123200	47144950	29350	29350	29350	29350	0
456	20231101	123100	47144950	29350	29350	29350	29350	0
457	20231101	123000	47144950	29350	29350	29350	29350	100
458	20231101	122900	44209950	29350	29350	29350	29350	2
459	20231101	122800	44151250	29250	29250	29250	29250	0
460	20231101	122700	44151250	29250	29250	29250	29250	0
461	20231101	122600	44151250	29250	29250	29250	29250	0
462	20231101	122500	44151250	29250	29250	29250	29250	0
463	20231101	122400	44151250	29250	29250	29250	29250	0
464	20231101	122300	44151250	29250	29250	29250	29250	0
465	20231101	122200	44151250	29250	29250	29250	29250	0
466	20231101	122100	44151250	29250	29250	29250	29250	0
467	20231101	122000	44151250	29250	29250	29250	29250	0
468	20231101	121900	44151250	29250	29250	29250	29250	0
469	20231101	121800	44151250	29250	29250	29250	29250	0
470	20231101	121700	44151250	29250	29250	29250	29250	0
471	20231101	121600	44151250	29250	29250	29250	29250	0
472	20231101	121500	44151250	29250	29250	29250	29250	0
473	20231101	121400	44151250	29250	29250	29250	29250	0
474	20231101	121300	44151250	29250	29250	29250	29250	0
475	20231101	121200	44151250	29250	29250	29250	29250	0
476	20231101	121100	44151250	29250	29250	29250	29250	0
477	20231101	121000	44151250	29250	29250	29250	29250	0
478	20231101	120900	44151250	29250	29250	29250	29250	4
479	20231101	120800	44034250	29350	29350	29350	29350	200
480	20231101	120700	38164250	29350	29350	29350	29350	0
481	20231101	120600	38164250	29350	29350	29350	29350	0
482	20231101	120500	38164250	29350	29350	29350	29350	0
483	20231101	120400	38164250	29350	29350	29350	29350	0
484	20231101	120300	38164250	29350	29350	29350	29350	0
485	20231101	120200	38164250	29350	29350	29350	29350	0
486	20231101	120100	38164250	29350	29350	29350	29350	0
487	20231101	120000	38164250	29350	29350	29350	29350	1
488	20231101	115900	38134900	29350	29350	29350	29350	0
489	20231101	115800	38134900	29350	29350	29350	29350	0
490	20231101	115700	38134900	29350	29350	29350	29350	0
491	20231101	115600	38134900	29350	29350	29350	29350	0
492	20231101	115500	38134900	29350	29350	29350	29350	0
493	20231101	115400	38134900	29350	29350	29350	29350	0
494	20231101	115300	38134900	29350	29350	29350	29350	1
495	20231101	115200	38105550	29250	29250	29250	29250	0
496	20231101	115100	38105550	29250	29250	29250	29250	0
497	20231101	115000	38105550	29250	29250	29250	29250	0
498	20231101	114900	38105550	29250	29250	29250	29250	38
499	20231101	114800	36994050	29350	29350	29350	29350	2
500	20231101	114700	36935350	29250	29250	29250	29250	0
501	20231101	114600	36935350	29250	29250	29250	29250	0
502	20231101	114500	36935350	29250	29250	29250	29250	0
503	20231101	114400	36935350	29250	29250	29250	29250	0
504	20231101	114300	36935350	29250	29300	29300	29250	22
505	20231101	114200	36291400	29300	29300	29300	29300	0
506	20231101	114100	36291400	29300	29300	29300	29300	1
507	20231101	114000	36262100	29250	29250	29250	29250	3
508	20231101	113900	36174350	29250	29250	29250	29250	0
509	20231101	113800	36174350	29250	29250	29250	29250	1
510	20231101	113700	36145100	29250	29250	29250	29250	86
511	20231101	113600	33629600	29250	29250	29250	29250	1
512	20231101	113500	33600350	29200	29200	29200	29200	0
513	20231101	113400	33600350	29200	29200	29200	29200	0
514	20231101	113300	33600350	29200	29200	29200	29200	14
515	20231101	113200	33191550	29200	29200	29200	29200	0
516	20231101	113100	33191550	29200	29200	29200	29200	0
517	20231101	113000	33191550	29200	29200	29200	29200	1
518	20231101	112900	33162350	29200	29200	29200	29200	0
519	20231101	112800	33162350	29200	29200	29200	29200	0
520	20231101	112700	33162350	29200	29200	29200	29200	0
521	20231101	112600	33162350	29200	29200	29200	29200	0
522	20231101	112500	33162350	29200	29200	29200	29200	3
523	20231101	112400	33074750	29200	29200	29200	29200	0
524	20231101	112300	33074750	29200	29200	29200	29200	0
525	20231101	112200	33074750	29200	29200	29200	29200	0
526	20231101	112100	33074750	29200	29200	29200	29200	0
527	20231101	112000	33074750	29200	29200	29200	29200	1
528	20231101	111900	33045550	29200	29200	29200	29200	0
529	20231101	111800	33045550	29200	29200	29200	29200	0
530	20231101	111700	33045550	29200	29200	29200	29200	0
531	20231101	111600	33045550	29200	29200	29200	29200	14
532	20231101	111500	32636750	29200	29200	29200	29200	0
533	20231101	111400	32636750	29200	29200	29200	29200	0
534	20231101	111300	32636750	29200	29200	29200	29200	1
535	20231101	111200	32607550	29100	29100	29100	29100	0
536	20231101	111100	32607550	29100	29100	29100	29100	0
537	20231101	111000	32607550	29100	29100	29100	29100	0
538	20231101	110900	32607550	29100	29100	29100	29100	5
539	20231101	110800	32462050	29200	29200	29200	29200	2
540	20231101	110700	32403650	29250	29250	29250	29250	0
541	20231101	110600	32403650	29250	29250	29250	29250	0
542	20231101	110500	32403650	29250	29250	29250	29250	0
543	20231101	110400	32403650	29250	29250	29250	29250	0
544	20231101	110300	32403650	29250	29250	29250	29250	1
545	20231101	110200	32374400	29150	29150	29150	29150	0
546	20231101	110100	32374400	29150	29150	29150	29150	0
547	20231101	110000	32374400	29150	29150	29150	29150	0
548	20231101	105900	32374400	29150	29150	29150	29150	106
549	20231101	105800	29284500	29200	29200	29200	29200	77
550	20231101	105700	27036100	29250	29250	29250	29250	0
551	20231101	105600	27036100	29250	29250	29250	29250	1
552	20231101	105500	27006850	29250	29250	29250	29250	0
553	20231101	105400	27006850	29250	29250	29250	29250	0
554	20231101	105300	27006850	29250	29250	29250	29250	10
555	20231101	105200	26714350	29250	29250	29250	29250	5
556	20231101	105100	26568100	29350	29350	29350	29350	1
557	20231101	105000	26538750	29250	29250	29250	29250	0
558	20231101	104900	26538750	29250	29250	29250	29250	0
559	20231101	104800	26538750	29250	29250	29250	29250	39
560	20231101	104700	25398000	29250	29250	29250	29250	0
561	20231101	104600	25398000	29250	29250	29250	29250	6
562	20231101	104500	25222500	29250	29250	29250	29250	0
563	20231101	104400	25222500	29250	29250	29250	29250	0
564	20231101	104300	25222500	29250	29250	29250	29250	0
565	20231101	104200	25222500	29250	29250	29250	29250	0
566	20231101	104100	25222500	29250	29250	29250	29250	1
567	20231101	104000	25193250	29250	29250	29250	29250	0
568	20231101	103900	25193250	29250	29250	29250	29250	0
569	20231101	103800	25193250	29250	29250	29250	29250	0
570	20231101	103700	25193250	29250	29250	29250	29250	22
571	20231101	103600	24549750	29300	29300	29300	29300	1
572	20231101	103500	24520450	29300	29300	29300	29300	2
573	20231101	103400	24461850	29250	29250	29250	29250	12
574	20231101	103300	24110850	29250	29250	29250	29250	0
575	20231101	103200	24110850	29250	29350	29350	29250	205
576	20231101	103100	18104500	29300	29300	29300	29300	0
577	20231101	103000	18104500	29300	29300	29300	29300	0
578	20231101	102900	18104500	29300	29300	29300	29300	0
579	20231101	102800	18104500	29300	29300	29300	29300	0
580	20231101	102700	18104500	29300	29300	29300	29300	0
581	20231101	102600	18104500	29300	29300	29300	29300	0
582	20231101	102500	18104500	29300	29300	29300	29300	0
583	20231101	102400	18104500	29300	29300	29300	29300	0
584	20231101	102300	18104500	29300	29300	29300	29300	0
585	20231101	102200	18104500	29300	29300	29300	29300	39
586	20231101	102100	16961800	29450	29450	29450	29450	0
587	20231101	102000	16961800	29450	29450	29450	29450	0
588	20231101	101900	16961800	29450	29450	29450	29450	0
589	20231101	101800	16961800	29450	29450	29450	29450	0
590	20231101	101700	16961800	29450	29400	29450	29400	100
591	20231101	101600	14017000	29300	29450	29450	29300	204
592	20231101	101500	8009800	29250	29250	29250	29250	0
593	20231101	101400	8009800	29250	29250	29250	29250	0
594	20231101	101300	8009800	29250	29250	29250	29250	47
595	20231101	101200	6635050	29250	29250	29250	29250	0
596	20231101	101100	6635050	29250	29250	29250	29250	0
597	20231101	101000	6635050	29250	29250	29250	29250	0
598	20231101	100900	6635050	29250	29250	29250	29250	0
599	20231101	100800	6635050	29250	29250	29250	29250	0
600	20231101	100700	6635050	29250	29250	29250	29250	0
601	20231101	100600	6635050	29250	29250	29250	29250	0
602	20231101	100500	6635050	29250	29250	29250	29250	0
603	20231101	100400	6635050	29250	29250	29250	29250	0
604	20231101	100300	6635050	29250	29250	29250	29250	0
605	20231101	100200	6635050	29250	29250	29250	29250	0
606	20231101	100100	6635050	29250	29250	29250	29250	1
607	20231101	100000	6605800	29250	29250	29250	29250	0
608	20231101	095900	6605800	29250	29250	29250	29250	0
609	20231101	095800	6605800	29250	29250	29250	29250	0
610	20231101	095700	6605800	29250	29250	29250	29250	0
611	20231101	095600	6605800	29250	29250	29250	29250	0
612	20231101	095500	6605800	29250	29250	29250	29250	0
613	20231101	095400	6605800	29250	29250	29250	29250	0
614	20231101	095300	6605800	29250	29250	29250	29250	0
615	20231101	095200	6605800	29250	29250	29250	29250	0
616	20231101	095100	6605800	29250	29350	29350	29250	22
617	20231101	095000	5962200	29200	29200	29200	29200	0
618	20231101	094900	5962200	29200	29200	29200	29200	0
619	20231101	094800	5962200	29200	29200	29200	29200	0
620	20231101	094700	5962200	29200	29200	29200	29200	0
621	20231101	094600	5962200	29200	29200	29200	29200	0
622	20231101	094500	5962200	29200	29200	29200	29200	0
623	20231101	094400	5962200	29200	29200	29200	29200	0
624	20231101	094300	5962200	29200	29200	29200	29200	0
625	20231101	094200	5962200	29200	29300	29300	29200	50
626	20231101	094100	4499750	29350	29350	29350	29350	2
627	20231101	094000	4441050	29400	29400	29400	29400	0
628	20231101	093900	4441050	29400	29400	29400	29400	0
629	20231101	093800	4441050	29400	29400	29400	29400	1
630	20231101	093700	4411650	29400	29400	29400	29400	2
631	20231101	093600	4352850	29450	29450	29450	29450	0
632	20231101	093500	4352850	29450	29450	29450	29450	1
633	20231101	093400	4323400	29450	29450	29450	29450	0
634	20231101	093300	4323400	29450	29400	29450	29400	4
635	20231101	093200	4205750	29300	29300	29300	29300	0
636	20231101	093100	4205750	29300	29300	29300	29300	0
637	20231101	093000	4205750	29300	29300	29300	29300	0
638	20231101	092900	4205750	29300	29300	29300	29300	0
639	20231101	092800	4205750	29300	29300	29300	29300	0
640	20231101	092700	4205750	29300	29300	29300	29300	0
641	20231101	092600	4205750	29300	29300	29300	29300	0
642	20231101	092500	4205750	29300	29300	29300	29300	0
643	20231101	092400	4205750	29300	29300	29300	29300	0
644	20231101	092300	4205750	29300	29300	29300	29300	1
645	20231101	092200	4176450	29300	29300	29300	29300	0
646	20231101	092100	4176450	29300	29300	29300	29300	0
647	20231101	092000	4176450	29300	29300	29300	29300	0
648	20231101	091900	4176450	29300	29300	29350	29300	55
649	20231101	091800	2564250	29300	29300	29300	29300	0
650	20231101	091700	2564250	29300	29300	29300	29300	0
651	20231101	091600	2564250	29300	29300	29300	29300	0
652	20231101	091500	2564250	29300	29300	29300	29300	0
653	20231101	091400	2564250	29300	29300	29300	29300	0
654	20231101	091300	2564250	29300	29300	29300	29300	0
655	20231101	091200	2564250	29300	29300	29300	29300	1
656	20231101	091100	2534950	29200	29200	29200	29200	31
657	20231101	091000	1629750	29150	29150	29150	29150	0
658	20231101	090900	1629750	29150	29150	29150	29150	0
659	20231101	090800	1629750	29150	29150	29150	29150	0
660	20231101	090700	1629750	29150	29150	29150	29150	0
661	20231101	090600	1629750	29150	29150	29150	29150	0
662	20231101	090500	1629750	29150	29200	29200	29150	2
663	20231101	090400	1571400	29100	29100	29100	29100	0
664	20231101	090300	1571400	29100	29100	29100	29100	0
665	20231101	090200	1571400	29100	29100	29100	29100	0
666	20231101	090100	1571400	29100	29100	29100	29100	0
667	20231101	090000	1571400	29100	29100	29100	29100	54