KissMeData/001130/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183300	67542200	136200	135800	136200	135800	11
3	20241022	183200	67542200	136200	136200	136200	136200	0
4	20241022	183100	67542200	136200	136200	136200	136200	0
5	20241022	183000	67542200	136200	136200	136200	136200	0
6	20241022	182900	67542200	136200	136200	136200	136200	0
7	20241022	182800	67542200	136200	136200	136200	136200	0
8	20241022	182700	67542200	136200	136200	136200	136200	0
9	20241022	182600	67542200	136200	136200	136200	136200	0
10	20241022	182500	67542200	136200	136200	136200	136200	0
11	20241022	182400	67542200	136200	136200	136200	136200	0
12	20241022	182300	67542200	136200	136200	136200	136200	0
13	20241022	182200	67542200	136200	136200	136200	136200	0
14	20241022	182100	67542200	136200	136200	136200	136200	0
15	20241022	182000	67542200	136200	136200	136200	136200	0
16	20241022	181900	67542200	136200	136200	136200	136200	0
17	20241022	181800	67542200	136200	136200	136200	136200	0
18	20241022	181700	67542200	136200	136200	136200	136200	0
19	20241022	181600	67542200	136200	136200	136200	136200	0
20	20241022	181500	67542200	136200	136200	136200	136200	0
21	20241022	181400	67542200	136200	136200	136200	136200	0
22	20241022	181300	67542200	136200	136200	136200	136200	0
23	20241022	181200	67542200	136200	136200	136200	136200	0
24	20241022	181100	67542200	136200	136200	136200	136200	0
25	20241022	181000	67542200	136200	136200	136200	136200	0
26	20241022	180900	67542200	136200	136200	136200	136200	0
27	20241022	180800	67542200	136200	136200	136200	136200	0
28	20241022	180700	67542200	136200	136200	136200	136200	0
29	20241022	180600	67542200	136200	136200	136200	136200	0
30	20241022	180500	67542200	136200	136200	136200	136200	0
31	20241022	180400	67542200	136200	136200	136200	136200	0
32	20241022	180300	67542200	136200	135800	136200	135800	11
33	20241022	180200	67542200	136200	136200	136200	136200	0
34	20241022	180100	67542200	136200	136200	136200	136200	0
35	20241022	180000	67542200	136200	136200	136200	136200	0
36	20241022	175900	67542200	136200	136200	136200	136200	0
37	20241022	175800	67542200	136200	136200	136200	136200	0
38	20241022	175700	67542200	136200	136200	136200	136200	0
39	20241022	175600	67542200	136200	136200	136200	136200	0
40	20241022	175500	67542200	136200	136200	136200	136200	0
41	20241022	175400	67542200	136200	136200	136200	136200	0
42	20241022	175300	67542200	136200	136200	136200	136200	0
43	20241022	175200	67542200	136200	136200	136200	136200	0
44	20241022	175100	67542200	136200	136200	136200	136200	0
45	20241022	175000	67542200	136200	136200	136200	136200	0
46	20241022	174900	67542200	136200	136200	136200	136200	0
47	20241022	174800	67542200	136200	136200	136200	136200	0
48	20241022	174700	67542200	136200	136200	136200	136200	0
49	20241022	174600	67542200	136200	136200	136200	136200	0
50	20241022	174500	67542200	136200	136200	136200	136200	0
51	20241022	174400	67542200	136200	136200	136200	136200	0
52	20241022	174300	67542200	136200	136200	136200	136200	0
53	20241022	174200	67542200	136200	136200	136200	136200	0
54	20241022	174100	67542200	136200	136200	136200	136200	0
55	20241022	174000	67542200	136200	136200	136200	136200	0
56	20241022	173900	67542200	136200	136200	136200	136200	0
57	20241022	173800	67542200	136200	136200	136200	136200	0
58	20241022	173700	67542200	136200	136200	136200	136200	0
59	20241022	173600	67542200	136200	136200	136200	136200	0
60	20241022	173500	67542200	136200	136200	136200	136200	0
61	20241022	173400	67542200	136200	136200	136200	136200	0
62	20241022	173300	67542200	136200	135800	136200	135800	11
63	20241022	173200	67542200	136200	136200	136200	136200	0
64	20241022	173100	67542200	136200	136200	136200	136200	0
65	20241022	173000	67542200	136200	136200	136200	136200	0
66	20241022	172900	67542200	136200	136200	136200	136200	0
67	20241022	172800	67542200	136200	136200	136200	136200	0
68	20241022	172700	67542200	136200	136200	136200	136200	0
69	20241022	172600	67542200	136200	136200	136200	136200	0
70	20241022	172500	67542200	136200	136200	136200	136200	0
71	20241022	172400	67542200	136200	136200	136200	136200	0
72	20241022	172300	67542200	136200	136200	136200	136200	0
73	20241022	172200	67542200	136200	136200	136200	136200	0
74	20241022	172100	67542200	136200	136200	136200	136200	0
75	20241022	172000	67542200	136200	136200	136200	136200	0
76	20241022	171900	67542200	136200	136200	136200	136200	0
77	20241022	171800	67542200	136200	136200	136200	136200	0
78	20241022	171700	67542200	136200	136200	136200	136200	0
79	20241022	171600	67542200	136200	136200	136200	136200	0
80	20241022	171500	67542200	136200	136200	136200	136200	0
81	20241022	171400	67542200	136200	136200	136200	136200	0
82	20241022	171300	67542200	136200	136200	136200	136200	0
83	20241022	171200	67542200	136200	136200	136200	136200	0
84	20241022	171100	67542200	136200	136200	136200	136200	0
85	20241022	171000	67542200	136200	136200	136200	136200	0
86	20241022	170900	67542200	136200	136200	136200	136200	0
87	20241022	170800	67542200	136200	136200	136200	136200	0
88	20241022	170700	67542200	136200	136200	136200	136200	0
89	20241022	170600	67542200	136200	136200	136200	136200	0
90	20241022	170500	67542200	136200	136200	136200	136200	0
91	20241022	170400	67542200	136200	136200	136200	136200	0
92	20241022	170300	67542200	136200	135800	136200	135800	11
93	20241022	170200	67542200	136200	136200	136200	136200	0
94	20241022	170100	67542200	136200	136200	136200	136200	0
95	20241022	170000	67542200	136200	136200	136200	136200	0
96	20241022	165900	67542200	136200	136200	136200	136200	0
97	20241022	165800	67542200	136200	136200	136200	136200	0
98	20241022	165700	67542200	136200	136200	136200	136200	0
99	20241022	165600	67542200	136200	136200	136200	136200	0
100	20241022	165500	67542200	136200	136200	136200	136200	0
101	20241022	165400	67542200	136200	136200	136200	136200	0
102	20241022	165300	67542200	136200	136200	136200	136200	0
103	20241022	165200	67542200	136200	136200	136200	136200	0
104	20241022	165100	67542200	136200	136200	136200	136200	0
105	20241022	165000	67542200	136200	136200	136200	136200	0
106	20241022	164900	67542200	136200	136200	136200	136200	0
107	20241022	164800	67542200	136200	136200	136200	136200	0
108	20241022	164700	67542200	136200	136200	136200	136200	0
109	20241022	164600	67542200	136200	136200	136200	136200	0
110	20241022	164500	67542200	136200	136200	136200	136200	0
111	20241022	164400	67542200	136200	136200	136200	136200	0
112	20241022	164300	67542200	136200	136200	136200	136200	0
113	20241022	164200	67542200	136200	136200	136200	136200	0
114	20241022	164100	67542200	136200	136200	136200	136200	0
115	20241022	164000	67542200	136200	136200	136200	136200	0
116	20241022	163900	67542200	136200	136200	136200	136200	0
117	20241022	163800	67542200	136200	136200	136200	136200	0
118	20241022	163700	67542200	136200	136200	136200	136200	0
119	20241022	163600	67542200	136200	136200	136200	136200	0
120	20241022	163500	67542200	136200	136200	136200	136200	0
121	20241022	163400	67542200	136200	136200	136200	136200	0
122	20241022	163300	67542200	136200	135800	136200	135800	11
123	20241022	163200	67542200	136200	136200	136200	136200	0
124	20241022	163100	67542200	136200	136200	136200	136200	0
125	20241022	163000	67542200	136200	136200	136200	136200	0
126	20241022	162900	67542200	136200	136200	136200	136200	0
127	20241022	162800	67542200	136200	136200	136200	136200	0
128	20241022	162700	67542200	136200	136200	136200	136200	0
129	20241022	162600	67542200	136200	136200	136200	136200	0
130	20241022	162500	67542200	136200	136200	136200	136200	0
131	20241022	162400	67542200	136200	136200	136200	136200	0
132	20241022	162300	67542200	136200	136200	136200	136200	0
133	20241022	162200	67542200	136200	136200	136200	136200	0
134	20241022	162100	67542200	136200	136200	136200	136200	0
135	20241022	162000	67542200	136200	136200	136200	136200	0
136	20241022	161900	67542200	136200	136200	136200	136200	0
137	20241022	161800	67542200	136200	136200	136200	136200	0
138	20241022	161700	67542200	136200	136200	136200	136200	0
139	20241022	161600	67542200	136200	136200	136200	136200	0
140	20241022	161500	67542200	136200	136200	136200	136200	0
141	20241022	161400	67542200	136200	136200	136200	136200	0
142	20241022	161300	67542200	136200	136200	136200	136200	0
143	20241022	161200	67542200	136200	136200	136200	136200	0
144	20241022	161100	67542200	136200	136200	136200	136200	0
145	20241022	161000	67542200	136200	136200	136200	136200	0
146	20241022	160900	67542200	136200	136200	136200	136200	0
147	20241022	160800	67542200	136200	136200	136200	136200	0
148	20241022	160700	67542200	136200	136200	136200	136200	0
149	20241022	160600	67542200	136200	136200	136200	136200	0
150	20241022	160500	67542200	136200	136200	136200	136200	0
151	20241022	160400	67542200	136200	136200	136200	136200	0
152	20241022	160300	67542200	136200	135800	136200	135800	11
153	20241022	160200	67542200	136200	136200	136200	136200	0
154	20241022	160100	67542200	136200	136200	136200	136200	0
155	20241022	160000	67542200	136200	136200	136200	136200	0
156	20241022	155900	67542200	136200	136200	136200	136200	0
157	20241022	155800	67542200	136200	136200	136200	136200	0
158	20241022	155700	67542200	136200	136200	136200	136200	0
159	20241022	155600	67542200	136200	136200	136200	136200	0
160	20241022	155500	67542200	136200	136200	136200	136200	0
161	20241022	155400	67542200	136200	136200	136200	136200	0
162	20241022	155300	67542200	136200	136200	136200	136200	0
163	20241022	155200	67542200	136200	136200	136200	136200	0
164	20241022	155100	67542200	136200	136200	136200	136200	0
165	20241022	155000	67542200	136200	136200	136200	136200	0
166	20241022	154900	67542200	136200	136200	136200	136200	0
167	20241022	154800	67542200	136200	136200	136200	136200	0
168	20241022	154700	67542200	136200	136200	136200	136200	0
169	20241022	154600	67542200	136200	136200	136200	136200	0
170	20241022	154500	67542200	136200	136200	136200	136200	0
171	20241022	154400	67542200	136200	136200	136200	136200	0
172	20241022	154300	67542200	136200	136200	136200	136200	0
173	20241022	154200	67542200	136200	136200	136200	136200	0
174	20241022	154100	67542200	136200	136200	136200	136200	0
175	20241022	154000	67542200	136200	136200	136200	136200	0
176	20241022	153900	67542200	136200	136200	136200	136200	0
177	20241022	153800	67542200	136200	136200	136200	136200	0
178	20241022	153700	67542200	136200	136200	136200	136200	0
179	20241022	153600	67542200	136200	136200	136200	136200	0
180	20241022	153500	67542200	136200	136200	136200	136200	0
181	20241022	153400	67542200	136200	136200	136200	136200	0
182	20241022	153300	67542200	136200	135800	136200	135800	11
183	20241022	153200	67542200	136200	136200	136200	136200	0
184	20241022	153100	67542200	136200	136200	136200	136200	0
185	20241022	153000	67542200	136200	136200	136200	136200	0
186	20241022	152900	67542200	136200	136200	136200	136200	0
187	20241022	152800	67542200	136200	136200	136200	136200	0
188	20241022	152700	67542200	136200	136200	136200	136200	0
189	20241022	152600	67542200	136200	136200	136200	136200	0
190	20241022	152500	67542200	136200	136200	136200	136200	0
191	20241022	152400	67542200	136200	136200	136200	136200	0
192	20241022	152300	67542200	136200	136200	136200	136200	0
193	20241022	152200	67542200	136200	136200	136200	136200	0
194	20241022	152100	67542200	136200	136200	136200	136200	0
195	20241022	152000	67542200	136200	136200	136200	136200	0
196	20241022	151900	67542200	136200	135800	136200	135800	11
197	20241022	151800	66047600	135800	135800	135800	135800	0
198	20241022	151700	66047600	135800	135800	135800	135800	0
199	20241022	151600	66047600	135800	135800	135800	135800	0
200	20241022	151500	66047600	135800	135800	135800	135800	0
201	20241022	151400	66047600	135800	135800	135800	135800	1
202	20241022	151300	65911800	136300	136000	136300	136000	3
203	20241022	151200	65503400	136100	136100	136100	136100	0
204	20241022	151100	65503400	136100	136100	136100	136100	1
205	20241022	151000	65367300	136100	135800	136100	135800	2
206	20241022	150900	65095400	135900	135900	135900	135900	0
207	20241022	150800	65095400	135900	135900	135900	135900	0
208	20241022	150700	65095400	135900	135900	135900	135900	0
209	20241022	150600	65095400	135900	135900	135900	135900	0
210	20241022	150500	65095400	135900	135900	135900	135900	0
211	20241022	150400	65095400	135900	135900	135900	135900	0
212	20241022	150300	65095400	135900	135900	135900	135900	0
213	20241022	150200	65095400	135900	135900	135900	135900	0
214	20241022	150100	65095400	135900	135900	135900	135900	0
215	20241022	150000	65095400	135900	136100	136200	135900	4
216	20241022	145900	64551000	135800	135800	135800	135800	0
217	20241022	145800	64551000	135800	135800	135800	135800	0
218	20241022	145700	64551000	135800	135800	135800	135800	1
219	20241022	145600	64415200	136000	136000	136000	136000	1
220	20241022	145500	64279200	136000	136000	136000	136000	0
221	20241022	145400	64279200	136000	136000	136000	136000	0
222	20241022	145300	64279200	136000	136000	136000	136000	0
223	20241022	145200	64279200	136000	136000	136000	136000	1
224	20241022	145100	64143200	136100	136100	136100	136100	0
225	20241022	145000	64143200	136100	135800	136100	135800	3
226	20241022	144900	63735400	135900	135900	135900	135900	1
227	20241022	144800	63599500	135900	135900	135900	135900	0
228	20241022	144700	63599500	135900	135800	135900	135800	3
229	20241022	144600	63192000	135800	135800	135800	135800	1
230	20241022	144500	63056200	135900	135900	135900	135900	1
231	20241022	144400	62920300	135900	135900	135900	135900	0
232	20241022	144300	62920300	135900	135900	135900	135900	0
233	20241022	144200	62920300	135900	135900	135900	135900	0
234	20241022	144100	62920300	135900	135900	135900	135900	1
235	20241022	144000	62784400	136100	136100	136100	136100	0
236	20241022	143900	62784400	136100	136100	136100	136100	0
237	20241022	143800	62784400	136100	135800	136100	135800	6
238	20241022	143700	61969100	135800	135800	135800	135800	0
239	20241022	143600	61969100	135800	135800	135800	135800	1
240	20241022	143500	61833300	135900	135900	135900	135900	0
241	20241022	143400	61833300	135900	135900	135900	135900	1
242	20241022	143300	61697400	136000	136000	136000	136000	0
243	20241022	143200	61697400	136000	136000	136000	136000	0
244	20241022	143100	61697400	136000	136000	136000	136000	1
245	20241022	143000	61561400	135900	135900	135900	135900	0
246	20241022	142900	61561400	135900	135900	135900	135900	0
247	20241022	142800	61561400	135900	135900	135900	135900	0
248	20241022	142700	61561400	135900	135800	135900	135800	3
249	20241022	142600	61153800	135800	135800	135800	135800	0
250	20241022	142500	61153800	135800	135800	135800	135800	0
251	20241022	142400	61153800	135800	135800	135800	135800	0
252	20241022	142300	61153800	135800	136000	136000	135800	2
253	20241022	142200	60882000	135900	135900	135900	135900	1
254	20241022	142100	60746100	136100	136100	136100	136100	0
255	20241022	142000	60746100	136100	136000	136100	136000	2
256	20241022	141900	60474000	136100	136100	136100	136100	0
257	20241022	141800	60474000	136100	136100	136100	136100	0
258	20241022	141700	60474000	136100	136100	136100	136100	0
259	20241022	141600	60474000	136100	136100	136100	136100	1
260	20241022	141500	60337900	136200	136200	136200	136200	0
261	20241022	141400	60337900	136200	136200	136200	136200	0
262	20241022	141300	60337900	136200	136200	136200	136200	1
263	20241022	141200	60201700	136100	136100	136100	136100	0
264	20241022	141100	60201700	136100	135800	136100	135800	3
265	20241022	141000	59794000	136000	136000	136000	136000	1
266	20241022	140900	59658000	136000	135900	136000	135900	2
267	20241022	140800	59386100	136000	136000	136000	136000	0
268	20241022	140700	59386100	136000	136000	136000	136000	0
269	20241022	140600	59386100	136000	136000	136000	136000	0
270	20241022	140500	59386100	136000	135900	136000	135900	2
271	20241022	140400	59114200	135900	135900	135900	135900	0
272	20241022	140300	59114200	135900	135900	135900	135900	0
273	20241022	140200	59114200	135900	135800	135900	135800	4
274	20241022	140100	58570800	135900	135900	135900	135900	0
275	20241022	140000	58570800	135900	135900	135900	135900	0
276	20241022	135900	58570800	135900	135900	135900	135900	0
277	20241022	135800	58570800	135900	135900	135900	135900	1
278	20241022	135700	58434900	135800	135800	135800	135800	1
279	20241022	135600	58299100	135900	135900	135900	135900	0
280	20241022	135500	58299100	135900	135900	135900	135900	1
281	20241022	135400	58163200	136000	136000	136000	136000	0
282	20241022	135300	58163200	136000	136000	136000	136000	0
283	20241022	135200	58163200	136000	136000	136000	136000	0
284	20241022	135100	58163200	136000	136000	136000	136000	1
285	20241022	135000	58027200	135900	135800	135900	135800	2
286	20241022	134900	57755500	136000	136000	136000	136000	0
287	20241022	134800	57755500	136000	136000	136000	136000	0
288	20241022	134700	57755500	136000	136000	136000	136000	1
289	20241022	134600	57619500	135800	135800	135800	135800	2
290	20241022	134500	57347900	135900	135900	135900	135900	0
291	20241022	134400	57347900	135900	135900	135900	135900	2
292	20241022	134300	57076100	135800	135800	135800	135800	1
293	20241022	134200	56940300	135900	135900	135900	135900	0
294	20241022	134100	56940300	135900	135900	135900	135900	0
295	20241022	134000	56940300	135900	135900	135900	135900	1
296	20241022	133900	56804400	135800	135800	135800	135800	1
297	20241022	133800	56668600	135900	135900	135900	135900	0
298	20241022	133700	56668600	135900	135900	135900	135900	1
299	20241022	133600	56532700	135800	135900	135900	135800	2
300	20241022	133500	56261000	135800	135800	135800	135800	0
301	20241022	133400	56261000	135800	135800	135800	135800	0
302	20241022	133300	56261000	135800	135900	135900	135800	2
303	20241022	133200	55989300	135900	135800	135900	135800	2
304	20241022	133100	55717600	135900	135900	135900	135900	0
305	20241022	133000	55717600	135900	135900	135900	135900	0
306	20241022	132900	55717600	135900	135900	135900	135900	1
307	20241022	132800	55581700	136000	136000	136000	136000	0
308	20241022	132700	55581700	136000	136000	136000	136000	0
309	20241022	132600	55581700	136000	136000	136000	136000	1
310	20241022	132500	55445700	136000	136000	136000	136000	0
311	20241022	132400	55445700	136000	136000	136000	136000	0
312	20241022	132300	55445700	136000	136000	136000	136000	0
313	20241022	132200	55445700	136000	136000	136000	135800	3
314	20241022	132100	55037900	135900	135900	135900	135900	1
315	20241022	132000	54902000	136000	136000	136000	136000	0
316	20241022	131900	54902000	136000	136000	136000	136000	0
317	20241022	131800	54902000	136000	136000	136000	136000	1
318	20241022	131700	54766000	136000	136000	136000	136000	0
319	20241022	131600	54766000	136000	136000	136000	136000	0
320	20241022	131500	54766000	136000	136000	136000	136000	1
321	20241022	131400	54630000	136000	135900	136000	135900	2
322	20241022	131300	54358100	136000	136000	136000	136000	0
323	20241022	131200	54358100	136000	136000	136000	136000	0
324	20241022	131100	54358100	136000	136000	136000	136000	1
325	20241022	131000	54222100	135900	135900	136000	135900	4
326	20241022	130900	53678400	135900	135900	135900	135900	2
327	20241022	130800	53406600	136000	136000	136000	136000	1
328	20241022	130700	53270600	136100	136100	136100	136100	0
329	20241022	130600	53270600	136100	136100	136100	136100	0
330	20241022	130500	53270600	136100	136100	136100	136100	0
331	20241022	130400	53270600	136100	136000	136100	136000	2
332	20241022	130300	52998500	135900	135900	135900	135900	0
333	20241022	130200	52998500	135900	135900	135900	135900	0
334	20241022	130100	52998500	135900	135900	135900	135900	0
335	20241022	130000	52998500	135900	136000	136000	135900	3
336	20241022	125900	52590600	136100	136100	136100	136100	0
337	20241022	125800	52590600	136100	136100	136100	136100	0
338	20241022	125700	52590600	136100	136000	136100	136000	2
339	20241022	125600	52318500	135900	135900	135900	135900	0
340	20241022	125500	52318500	135900	135900	135900	135900	1
341	20241022	125400	52182600	136100	136100	136100	136100	0
342	20241022	125300	52182600	136100	135900	136100	135900	2
343	20241022	125200	51910600	136000	136000	136000	136000	0
344	20241022	125100	51910600	136000	135900	136000	135900	3
345	20241022	125000	51502800	136000	136000	136000	136000	1
346	20241022	124900	51366800	135900	135900	135900	135900	1
347	20241022	124800	51230900	136100	136100	136100	136100	0
348	20241022	124700	51230900	136100	136100	136100	136100	0
349	20241022	124600	51230900	136100	136000	136100	136000	2
350	20241022	124500	50958800	136000	136000	136000	136000	0
351	20241022	124400	50958800	136000	136000	136000	136000	0
352	20241022	124300	50958800	136000	136000	136000	136000	0
353	20241022	124200	50958800	136000	135900	136000	135900	2
354	20241022	124100	50686900	135900	135900	135900	135900	0
355	20241022	124000	50686900	135900	135900	135900	135900	0
356	20241022	123900	50686900	135900	136000	136000	135900	3
357	20241022	123800	50279000	136000	136000	136000	136000	0
358	20241022	123700	50279000	136000	136000	136000	136000	0
359	20241022	123600	50279000	136000	136000	136000	136000	0
360	20241022	123500	50279000	136000	135900	136000	135900	2
361	20241022	123400	50007100	136000	136000	136000	136000	0
362	20241022	123300	50007100	136000	136000	136000	136000	0
363	20241022	123200	50007100	136000	136000	136000	136000	0
364	20241022	123100	50007100	136000	136000	136000	136000	1
365	20241022	123000	49871100	136000	135900	136000	135900	2
366	20241022	122900	49599200	136000	136000	136000	136000	0
367	20241022	122800	49599200	136000	136000	136000	136000	1
368	20241022	122700	49463200	135900	135900	135900	135900	0
369	20241022	122600	49463200	135900	135900	135900	135900	0
370	20241022	122500	49463200	135900	135900	135900	135900	0
371	20241022	122400	49463200	135900	136000	136000	135900	2
372	20241022	122300	49191300	136200	136200	136200	136200	0
373	20241022	122200	49191300	136200	136200	136200	136200	0
374	20241022	122100	49191300	136200	136100	136200	136100	2
375	20241022	122000	48919000	136100	136100	136100	136100	0
376	20241022	121900	48919000	136100	136100	136100	136100	0
377	20241022	121800	48919000	136100	136100	136100	136100	0
378	20241022	121700	48919000	136100	136100	136100	136100	1
379	20241022	121600	48782900	136100	136100	136100	136100	1
380	20241022	121500	48646800	136000	136000	136000	136000	0
381	20241022	121400	48646800	136000	136000	136000	136000	1
382	20241022	121300	48510800	136100	136100	136100	136000	3
383	20241022	121200	48102600	136000	136000	136000	136000	1
384	20241022	121100	47966600	136100	136100	136100	136100	0
385	20241022	121000	47966600	136100	136100	136100	136000	3
386	20241022	120900	47558400	136200	136200	136200	136200	0
387	20241022	120800	47558400	136200	135900	136200	135900	26
388	20241022	120700	44023800	136000	136000	136000	136000	0
389	20241022	120600	44023800	136000	136000	136000	136000	1
390	20241022	120500	43887800	136100	136100	136100	136100	0
391	20241022	120400	43887800	136100	136100	136100	136100	0
392	20241022	120300	43887800	136100	136100	136100	136100	1
393	20241022	120200	43751700	136100	136100	136100	136100	0
394	20241022	120100	43751700	136100	136100	136100	136100	0
395	20241022	120000	43751700	136100	136100	136100	135900	3
396	20241022	115900	43343600	136000	136000	136000	136000	1
397	20241022	115800	43207600	135900	135900	135900	135900	1
398	20241022	115700	43071700	136100	136100	136100	136100	0
399	20241022	115600	43071700	136100	136100	136100	136100	0
400	20241022	115500	43071700	136100	135900	136100	135900	3
401	20241022	115400	42663700	136000	136000	136000	136000	0
402	20241022	115300	42663700	136000	136000	136000	136000	0
403	20241022	115200	42663700	136000	136000	136000	136000	1
404	20241022	115100	42527700	135900	135900	135900	135900	0
405	20241022	115000	42527700	135900	135900	135900	135900	0
406	20241022	114900	42527700	135900	136000	136100	135900	3
407	20241022	114800	42119700	136000	136000	136000	136000	1
408	20241022	114700	41983700	135900	135900	135900	135900	1
409	20241022	114600	41847800	136100	136100	136100	136100	0
410	20241022	114500	41847800	136100	136100	136100	136100	1
411	20241022	114400	41711700	136100	136100	136100	136100	0
412	20241022	114300	41711700	136100	136100	136100	136100	0
413	20241022	114200	41711700	136100	136100	136100	136100	0
414	20241022	114100	41711700	136100	136000	136100	136000	2
415	20241022	114000	41439600	136100	136100	136100	136100	0
416	20241022	113900	41439600	136100	136100	136100	136100	0
417	20241022	113800	41439600	136100	136100	136100	136100	0
418	20241022	113700	41439600	136100	136100	136100	136100	1
419	20241022	113600	41303500	135900	135900	135900	135900	0
420	20241022	113500	41303500	135900	135900	135900	135900	0
421	20241022	113400	41303500	135900	136100	136100	135900	2
422	20241022	113300	41031500	136200	136200	136200	136200	0
423	20241022	113200	41031500	136200	136200	136200	136200	0
424	20241022	113100	41031500	136200	135900	136200	135900	12
425	20241022	113000	39400000	136100	136100	136100	136100	1
426	20241022	112900	39263900	136100	136100	136100	136100	0
427	20241022	112800	39263900	136100	136100	136100	136100	0
428	20241022	112700	39263900	136100	136100	136100	136100	1
429	20241022	112600	39127800	136200	136200	136200	136200	0
430	20241022	112500	39127800	136200	136200	136200	136200	0
431	20241022	112400	39127800	136200	136200	136200	136200	0
432	20241022	112300	39127800	136200	136100	136200	135900	3
433	20241022	112200	38719600	136200	136200	136200	136200	0
434	20241022	112100	38719600	136200	136200	136200	136200	0
435	20241022	112000	38719600	136200	136200	136200	136200	0
436	20241022	111900	38719600	136200	136200	136200	136200	1
437	20241022	111800	38583400	136200	136200	136200	136200	0
438	20241022	111700	38583400	136200	136200	136200	136200	0
439	20241022	111600	38583400	136200	136200	136200	136200	2
440	20241022	111500	38311000	136100	136000	136100	136000	2
441	20241022	111400	38038900	136200	136200	136200	136200	0
442	20241022	111300	38038900	136200	136200	136200	136200	0
443	20241022	111200	38038900	136200	136200	136200	136200	1
444	20241022	111100	37902700	136000	136000	136100	136000	5
445	20241022	111000	37222600	136100	136100	136100	136100	1
446	20241022	110900	37086500	136100	136100	136100	136100	0
447	20241022	110800	37086500	136100	135900	136100	135900	3
448	20241022	110700	36678500	135800	135800	135800	135800	0
449	20241022	110600	36678500	135800	135800	135800	135800	0
450	20241022	110500	36678500	135800	135900	135900	135800	2
451	20241022	110400	36406800	136000	136000	136000	136000	0
452	20241022	110300	36406800	136000	136000	136000	136000	0
453	20241022	110200	36406800	136000	136000	136000	136000	0
454	20241022	110100	36406800	136000	136000	136000	136000	1
455	20241022	110000	36270800	135900	135900	135900	135900	0
456	20241022	105900	36270800	135900	135900	135900	135900	0
457	20241022	105800	36270800	135900	135900	135900	135900	2
458	20241022	105700	35999000	135800	135800	135800	135800	2
459	20241022	105600	35727400	135900	135900	135900	135900	0
460	20241022	105500	35727400	135900	135800	135900	135800	4
461	20241022	105400	35184100	135900	135900	135900	135900	1
462	20241022	105300	35048200	135900	135900	135900	135900	0
463	20241022	105200	35048200	135900	135900	135900	135900	0
464	20241022	105100	35048200	135900	135900	135900	135900	0
465	20241022	105000	35048200	135900	135900	135900	135900	1
466	20241022	104900	34912300	136000	136000	136000	136000	0
467	20241022	104800	34912300	136000	135900	136000	135900	2
468	20241022	104700	34640400	136000	136000	136000	136000	1
469	20241022	104600	34504400	136000	136000	136000	136000	0
470	20241022	104500	34504400	136000	136000	136000	136000	0
471	20241022	104400	34504400	136000	136000	136000	136000	0
472	20241022	104300	34504400	136000	136000	136000	136000	1
473	20241022	104200	34368400	136000	136000	136000	136000	0
474	20241022	104100	34368400	136000	136000	136000	136000	0
475	20241022	104000	34368400	136000	136000	136000	135800	3
476	20241022	103900	33960600	136000	136000	136000	136000	0
477	20241022	103800	33960600	136000	136000	136000	136000	0
478	20241022	103700	33960600	136000	136000	136000	136000	0
479	20241022	103600	33960600	136000	136100	136100	136000	2
480	20241022	103500	33688500	136100	136100	136100	136100	0
481	20241022	103400	33688500	136100	136100	136100	136100	0
482	20241022	103300	33688500	136100	136100	136100	136100	0
483	20241022	103200	33688500	136100	136000	136100	136000	3
484	20241022	103100	33280300	136100	136100	136100	136100	0
485	20241022	103000	33280300	136100	136100	136100	136100	0
486	20241022	102900	33280300	136100	136100	136100	136100	1
487	20241022	102800	33144200	135800	135800	135800	135800	2
488	20241022	102700	32872600	136200	136200	136200	136200	0
489	20241022	102600	32872600	136200	136200	136200	136200	0
490	20241022	102500	32872600	136200	136200	136200	136200	2
491	20241022	102400	32600200	136300	136300	136300	136300	0
492	20241022	102300	32600200	136300	136300	136300	136300	0
493	20241022	102200	32600200	136300	136300	136300	136300	1
494	20241022	102100	32463900	136300	136000	136300	135900	32
495	20241022	102000	28111500	136100	136000	136100	136000	2
496	20241022	101900	27839400	136200	136200	136200	136200	0
497	20241022	101800	27839400	136200	136200	136200	136200	1
498	20241022	101700	27703200	136000	136000	136200	136000	24
499	20241022	101600	24437100	136100	136100	136100	136100	1
500	20241022	101500	24301000	136000	136000	136000	136000	0
501	20241022	101400	24301000	136000	136000	136000	136000	1
502	20241022	101300	24165000	136100	136100	136100	136100	0
503	20241022	101200	24165000	136100	136100	136100	136100	0
504	20241022	101100	24165000	136100	136100	136100	136100	1
505	20241022	101000	24028900	136100	135900	136100	135900	7
506	20241022	100900	23077300	136000	136000	136000	136000	0
507	20241022	100800	23077300	136000	136000	136000	136000	0
508	20241022	100700	23077300	136000	136000	136000	136000	1
509	20241022	100600	22941300	136100	136100	136100	136100	0
510	20241022	100500	22941300	136100	136100	136100	136100	0
511	20241022	100400	22941300	136100	136100	136100	136100	0
512	20241022	100300	22941300	136100	136100	136100	136100	1
513	20241022	100200	22805200	136100	136100	136100	136100	0
514	20241022	100100	22805200	136100	136100	136100	136100	0
515	20241022	100000	22805200	136100	135900	136100	135800	6
516	20241022	095900	21989900	135900	135900	135900	135900	0
517	20241022	095800	21989900	135900	135800	135900	135800	3
518	20241022	095700	21582400	135800	135800	135800	135800	0
519	20241022	095600	21582400	135800	135800	135800	135800	1
520	20241022	095500	21446600	135600	135600	135600	135600	0
521	20241022	095400	21446600	135600	135800	135900	135600	50
522	20241022	095300	14658500	135900	136100	136100	135800	4
523	20241022	095200	14114600	136000	135800	136000	135800	15
524	20241022	095100	12075900	135800	135800	135800	135800	0
525	20241022	095000	12075900	135800	135800	135800	135800	0
526	20241022	094900	12075900	135800	135800	135800	135800	1
527	20241022	094800	11940100	135600	135600	135700	135600	5
528	20241022	094700	11262000	135800	135800	135800	135800	0
529	20241022	094600	11262000	135800	135800	135800	135800	0
530	20241022	094500	11262000	135800	135600	135800	135600	6
531	20241022	094400	10448000	135700	135700	135700	135700	0
532	20241022	094300	10448000	135700	135700	135700	135700	0
533	20241022	094200	10448000	135700	135600	135700	135600	2
534	20241022	094100	10176700	135800	135800	135800	135800	0
535	20241022	094000	10176700	135800	135800	135800	135800	0
536	20241022	093900	10176700	135800	135800	135800	135800	0
537	20241022	093800	10176700	135800	135800	135800	135800	1
538	20241022	093700	10040900	135700	135700	135700	135700	1
539	20241022	093600	9905200	135900	135900	135900	135900	0
540	20241022	093500	9905200	135900	135900	135900	135900	1
541	20241022	093400	9769300	135800	135400	135800	135400	2
542	20241022	093300	9498100	135400	135700	135700	135400	2
543	20241022	093200	9227000	135800	135800	135800	135800	0
544	20241022	093100	9227000	135800	135800	135800	135800	1
545	20241022	093000	9091200	135900	135900	135900	135900	0
546	20241022	092900	9091200	135900	135900	135900	135900	0
547	20241022	092800	9091200	135900	135900	135900	135900	0
548	20241022	092700	9091200	135900	135900	135900	135900	2
549	20241022	092600	8819400	135500	135500	135500	135500	0
550	20241022	092500	8819400	135500	135500	135500	135500	0
551	20241022	092400	8819400	135500	135900	135900	135500	5
552	20241022	092300	8140500	135800	135800	135800	135800	1
553	20241022	092200	8004700	135800	135800	135800	135800	0
554	20241022	092100	8004700	135800	135800	135800	135800	1
555	20241022	092000	7868900	135800	135800	135800	135800	1
556	20241022	091900	7733100	135900	135900	135900	135900	0
557	20241022	091800	7733100	135900	135900	135900	135900	0
558	20241022	091700	7733100	135900	135700	135900	135700	2
559	20241022	091600	7461500	135400	135700	135800	135400	28
560	20241022	091500	3665600	135700	135700	135700	135700	0
561	20241022	091400	3665600	135700	135600	135700	135500	3
562	20241022	091300	3258800	135600	135600	135600	135600	0
563	20241022	091200	3258800	135600	135600	135600	135600	1
564	20241022	091100	3123200	135600	135600	135600	135600	1
565	20241022	091000	2987600	135600	135500	135600	135500	3
566	20241022	090900	2581000	135500	135600	135600	135500	5
567	20241022	090800	1903200	135400	135400	135400	135400	1
568	20241022	090700	1767800	135500	135500	135500	135500	1
569	20241022	090600	1632300	135600	135500	135600	135500	2
570	20241022	090500	1361200	135400	135400	135400	135400	0
571	20241022	090400	1361200	135400	135400	135400	135400	0
572	20241022	090300	1361200	135400	135400	135400	135400	0
573	20241022	090200	1361200	135400	136100	137200	135300	8
574	20241022	090100	275100	137500	137500	137500	137500	0
575	20241022	090000	275100	137500	137600	137600	137500	2