KissMeData/001130/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183300	40811500	124100	124100	124100	124100	10
3	20231103	183200	40811500	124100	124100	124100	124100	0
4	20231103	183100	40811500	124100	124100	124100	124100	0
5	20231103	183000	40811500	124100	124100	124100	124100	0
6	20231103	182900	40811500	124100	124100	124100	124100	0
7	20231103	182800	40811500	124100	124100	124100	124100	0
8	20231103	182700	40811500	124100	124100	124100	124100	0
9	20231103	182600	40811500	124100	124100	124100	124100	0
10	20231103	182500	40811500	124100	124100	124100	124100	0
11	20231103	182400	40811500	124100	124100	124100	124100	0
12	20231103	182300	40811500	124100	124100	124100	124100	0
13	20231103	182200	40811500	124100	124100	124100	124100	0
14	20231103	182100	40811500	124100	124100	124100	124100	0
15	20231103	182000	40811500	124100	124100	124100	124100	0
16	20231103	181900	40811500	124100	124100	124100	124100	0
17	20231103	181800	40811500	124100	124100	124100	124100	0
18	20231103	181700	40811500	124100	124100	124100	124100	0
19	20231103	181600	40811500	124100	124100	124100	124100	0
20	20231103	181500	40811500	124100	124100	124100	124100	0
21	20231103	181400	40811500	124100	124100	124100	124100	0
22	20231103	181300	40811500	124100	124100	124100	124100	0
23	20231103	181200	40811500	124100	124100	124100	124100	0
24	20231103	181100	40811500	124100	124100	124100	124100	0
25	20231103	181000	40811500	124100	124100	124100	124100	0
26	20231103	180900	40811500	124100	124100	124100	124100	0
27	20231103	180800	40811500	124100	124100	124100	124100	0
28	20231103	180700	40811500	124100	124100	124100	124100	0
29	20231103	180600	40811500	124100	124100	124100	124100	0
30	20231103	180500	40811500	124100	124100	124100	124100	0
31	20231103	180400	40811500	124100	124100	124100	124100	0
32	20231103	180300	40811500	124100	124100	124100	124100	10
33	20231103	180200	40811500	124100	124100	124100	124100	0
34	20231103	180100	40811500	124100	124100	124100	124100	0
35	20231103	180000	40811500	124100	124100	124100	124100	0
36	20231103	175900	40811500	124100	124100	124100	124100	0
37	20231103	175800	40811500	124100	124100	124100	124100	0
38	20231103	175700	40811500	124100	124100	124100	124100	0
39	20231103	175600	40811500	124100	124100	124100	124100	0
40	20231103	175500	40811500	124100	124100	124100	124100	0
41	20231103	175400	40811500	124100	124100	124100	124100	0
42	20231103	175300	40811500	124100	124100	124100	124100	0
43	20231103	175200	40811500	124100	124100	124100	124100	0
44	20231103	175100	40811500	124100	124100	124100	124100	0
45	20231103	175000	40811500	124100	124100	124100	124100	0
46	20231103	174900	40811500	124100	124100	124100	124100	0
47	20231103	174800	40811500	124100	124100	124100	124100	0
48	20231103	174700	40811500	124100	124100	124100	124100	0
49	20231103	174600	40811500	124100	124100	124100	124100	0
50	20231103	174500	40811500	124100	124100	124100	124100	0
51	20231103	174400	40811500	124100	124100	124100	124100	0
52	20231103	174300	40811500	124100	124100	124100	124100	0
53	20231103	174200	40811500	124100	124100	124100	124100	0
54	20231103	174100	40811500	124100	124100	124100	124100	0
55	20231103	174000	40811500	124100	124100	124100	124100	0
56	20231103	173900	40811500	124100	124100	124100	124100	0
57	20231103	173800	40811500	124100	124100	124100	124100	0
58	20231103	173700	40811500	124100	124100	124100	124100	0
59	20231103	173600	40811500	124100	124100	124100	124100	0
60	20231103	173500	40811500	124100	124100	124100	124100	0
61	20231103	173400	40811500	124100	124100	124100	124100	0
62	20231103	173300	40811500	124100	124100	124100	124100	10
63	20231103	173200	40811500	124100	124100	124100	124100	0
64	20231103	173100	40811500	124100	124100	124100	124100	0
65	20231103	173000	40811500	124100	124100	124100	124100	0
66	20231103	172900	40811500	124100	124100	124100	124100	0
67	20231103	172800	40811500	124100	124100	124100	124100	0
68	20231103	172700	40811500	124100	124100	124100	124100	0
69	20231103	172600	40811500	124100	124100	124100	124100	0
70	20231103	172500	40811500	124100	124100	124100	124100	0
71	20231103	172400	40811500	124100	124100	124100	124100	0
72	20231103	172300	40811500	124100	124100	124100	124100	0
73	20231103	172200	40811500	124100	124100	124100	124100	0
74	20231103	172100	40811500	124100	124100	124100	124100	0
75	20231103	172000	40811500	124100	124100	124100	124100	0
76	20231103	171900	40811500	124100	124100	124100	124100	0
77	20231103	171800	40811500	124100	124100	124100	124100	0
78	20231103	171700	40811500	124100	124100	124100	124100	0
79	20231103	171600	40811500	124100	124100	124100	124100	0
80	20231103	171500	40811500	124100	124100	124100	124100	0
81	20231103	171400	40811500	124100	124100	124100	124100	0
82	20231103	171300	40811500	124100	124100	124100	124100	0
83	20231103	171200	40811500	124100	124100	124100	124100	0
84	20231103	171100	40811500	124100	124100	124100	124100	0
85	20231103	171000	40811500	124100	124100	124100	124100	0
86	20231103	170900	40811500	124100	124100	124100	124100	0
87	20231103	170800	40811500	124100	124100	124100	124100	0
88	20231103	170700	40811500	124100	124100	124100	124100	0
89	20231103	170600	40811500	124100	124100	124100	124100	0
90	20231103	170500	40811500	124100	124100	124100	124100	0
91	20231103	170400	40811500	124100	124100	124100	124100	0
92	20231103	170300	40811500	124100	124100	124100	124100	10
93	20231103	170200	40811500	124100	124100	124100	124100	0
94	20231103	170100	40811500	124100	124100	124100	124100	0
95	20231103	170000	40811500	124100	124100	124100	124100	0
96	20231103	165900	40811500	124100	124100	124100	124100	0
97	20231103	165800	40811500	124100	124100	124100	124100	0
98	20231103	165700	40811500	124100	124100	124100	124100	0
99	20231103	165600	40811500	124100	124100	124100	124100	0
100	20231103	165500	40811500	124100	124100	124100	124100	0
101	20231103	165400	40811500	124100	124100	124100	124100	0
102	20231103	165300	40811500	124100	124100	124100	124100	0
103	20231103	165200	40811500	124100	124100	124100	124100	0
104	20231103	165100	40811500	124100	124100	124100	124100	0
105	20231103	165000	40811500	124100	124100	124100	124100	0
106	20231103	164900	40811500	124100	124100	124100	124100	0
107	20231103	164800	40811500	124100	124100	124100	124100	0
108	20231103	164700	40811500	124100	124100	124100	124100	0
109	20231103	164600	40811500	124100	124100	124100	124100	0
110	20231103	164500	40811500	124100	124100	124100	124100	0
111	20231103	164400	40811500	124100	124100	124100	124100	0
112	20231103	164300	40811500	124100	124100	124100	124100	0
113	20231103	164200	40811500	124100	124100	124100	124100	0
114	20231103	164100	40811500	124100	124100	124100	124100	0
115	20231103	164000	40811500	124100	124100	124100	124100	0
116	20231103	163900	40811500	124100	124100	124100	124100	0
117	20231103	163800	40811500	124100	124100	124100	124100	0
118	20231103	163700	40811500	124100	124100	124100	124100	0
119	20231103	163600	40811500	124100	124100	124100	124100	0
120	20231103	163500	40811500	124100	124100	124100	124100	0
121	20231103	163400	40811500	124100	124100	124100	124100	0
122	20231103	163300	40811500	124100	124100	124100	124100	10
123	20231103	163200	40811500	124100	124100	124100	124100	0
124	20231103	163100	40811500	124100	124100	124100	124100	0
125	20231103	163000	40811500	124100	124100	124100	124100	0
126	20231103	162900	40811500	124100	124100	124100	124100	0
127	20231103	162800	40811500	124100	124100	124100	124100	0
128	20231103	162700	40811500	124100	124100	124100	124100	0
129	20231103	162600	40811500	124100	124100	124100	124100	0
130	20231103	162500	40811500	124100	124100	124100	124100	0
131	20231103	162400	40811500	124100	124100	124100	124100	0
132	20231103	162300	40811500	124100	124100	124100	124100	0
133	20231103	162200	40811500	124100	124100	124100	124100	0
134	20231103	162100	40811500	124100	124100	124100	124100	0
135	20231103	162000	40811500	124100	124100	124100	124100	0
136	20231103	161900	40811500	124100	124100	124100	124100	0
137	20231103	161800	40811500	124100	124100	124100	124100	0
138	20231103	161700	40811500	124100	124100	124100	124100	0
139	20231103	161600	40811500	124100	124100	124100	124100	0
140	20231103	161500	40811500	124100	124100	124100	124100	0
141	20231103	161400	40811500	124100	124100	124100	124100	0
142	20231103	161300	40811500	124100	124100	124100	124100	0
143	20231103	161200	40811500	124100	124100	124100	124100	0
144	20231103	161100	40811500	124100	124100	124100	124100	0
145	20231103	161000	40811500	124100	124100	124100	124100	0
146	20231103	160900	40811500	124100	124100	124100	124100	0
147	20231103	160800	40811500	124100	124100	124100	124100	0
148	20231103	160700	40811500	124100	124100	124100	124100	0
149	20231103	160600	40811500	124100	124100	124100	124100	0
150	20231103	160500	40811500	124100	124100	124100	124100	0
151	20231103	160400	40811500	124100	124100	124100	124100	0
152	20231103	160300	40811500	124100	124100	124100	124100	10
153	20231103	160200	40811500	124100	124100	124100	124100	0
154	20231103	160100	40811500	124100	124100	124100	124100	0
155	20231103	160000	40811500	124100	124100	124100	124100	0
156	20231103	155900	40811500	124100	124100	124100	124100	0
157	20231103	155800	40811500	124100	124100	124100	124100	0
158	20231103	155700	40811500	124100	124100	124100	124100	0
159	20231103	155600	40811500	124100	124100	124100	124100	0
160	20231103	155500	40811500	124100	124100	124100	124100	0
161	20231103	155400	40811500	124100	124100	124100	124100	0
162	20231103	155300	40811500	124100	124100	124100	124100	0
163	20231103	155200	40811500	124100	124100	124100	124100	0
164	20231103	155100	40811500	124100	124100	124100	124100	0
165	20231103	155000	40811500	124100	124100	124100	124100	0
166	20231103	154900	40811500	124100	124100	124100	124100	0
167	20231103	154800	40811500	124100	124100	124100	124100	0
168	20231103	154700	40811500	124100	124100	124100	124100	0
169	20231103	154600	40811500	124100	124100	124100	124100	0
170	20231103	154500	40811500	124100	124100	124100	124100	0
171	20231103	154400	40811500	124100	124100	124100	124100	0
172	20231103	154300	40811500	124100	124100	124100	124100	0
173	20231103	154200	40811500	124100	124100	124100	124100	0
174	20231103	154100	40811500	124100	124100	124100	124100	0
175	20231103	154000	40811500	124100	124100	124100	124100	0
176	20231103	153900	40811500	124100	124100	124100	124100	0
177	20231103	153800	40811500	124100	124100	124100	124100	0
178	20231103	153700	40811500	124100	124100	124100	124100	0
179	20231103	153600	40811500	124100	124100	124100	124100	0
180	20231103	153500	40811500	124100	124100	124100	124100	0
181	20231103	153400	40811500	124100	124100	124100	124100	0
182	20231103	153300	40811500	124100	124100	124100	124100	10
183	20231103	153200	40811500	124100	124100	124100	124100	0
184	20231103	153100	40811500	124100	124100	124100	124100	0
185	20231103	153000	40811500	124100	124100	124100	124100	10
186	20231103	152900	39570500	124100	124100	124100	124100	0
187	20231103	152800	39570500	124100	124100	124100	124100	0
188	20231103	152700	39570500	124100	124100	124100	124100	0
189	20231103	152600	39570500	124100	124100	124100	124100	0
190	20231103	152500	39570500	124100	124100	124100	124100	0
191	20231103	152400	39570500	124100	124100	124100	124100	0
192	20231103	152300	39570500	124100	124100	124100	124100	0
193	20231103	152200	39570500	124100	124100	124100	124100	0
194	20231103	152100	39570500	124100	124100	124100	124100	0
195	20231103	152000	39570500	124100	124100	124100	124100	0
196	20231103	151900	39570500	124100	124200	124200	124100	2
197	20231103	151800	39322200	124000	124100	124100	124000	2
198	20231103	151700	39074100	124200	124200	124200	124200	0
199	20231103	151600	39074100	124200	124200	124200	124200	3
200	20231103	151500	38701500	124200	124200	124200	124200	0
201	20231103	151400	38701500	124200	124200	124200	124200	2
202	20231103	151300	38453100	124300	124300	124300	124300	0
203	20231103	151200	38453100	124300	124300	124300	124300	0
204	20231103	151100	38453100	124300	124300	124300	124300	2
205	20231103	151000	38204500	123900	123700	123900	123700	7
206	20231103	150900	37337400	123800	123800	123800	123800	0
207	20231103	150800	37337400	123800	123800	123800	123800	0
208	20231103	150700	37337400	123800	123900	123900	123800	2
209	20231103	150600	37089700	123900	123900	123900	123900	0
210	20231103	150500	37089700	123900	123900	123900	123900	2
211	20231103	150400	36841900	123800	123800	123800	123800	0
212	20231103	150300	36841900	123800	123800	123800	123800	0
213	20231103	150200	36841900	123800	123800	123800	123800	0
214	20231103	150100	36841900	123800	123800	123800	123800	0
215	20231103	150000	36841900	123800	123800	123800	123800	0
216	20231103	145900	36841900	123800	123800	123800	123800	0
217	20231103	145800	36841900	123800	123800	123800	123800	0
218	20231103	145700	36841900	123800	123800	123800	123800	0
219	20231103	145600	36841900	123800	123800	123800	123800	0
220	20231103	145500	36841900	123800	123800	123800	123800	0
221	20231103	145400	36841900	123800	123800	123800	123800	0
222	20231103	145300	36841900	123800	123800	123800	123800	0
223	20231103	145200	36841900	123800	123800	123800	123800	1
224	20231103	145100	36718100	123900	123900	123900	123900	1
225	20231103	145000	36594200	123900	123900	123900	123900	0
226	20231103	144900	36594200	123900	123900	123900	123900	0
227	20231103	144800	36594200	123900	123900	123900	123900	1
228	20231103	144700	36470300	123900	123900	123900	123900	0
229	20231103	144600	36470300	123900	123900	123900	123900	0
230	20231103	144500	36470300	123900	123900	123900	123900	0
231	20231103	144400	36470300	123900	123900	123900	123900	0
232	20231103	144300	36470300	123900	123900	123900	123900	0
233	20231103	144200	36470300	123900	123900	123900	123900	0
234	20231103	144100	36470300	123900	123900	123900	123900	0
235	20231103	144000	36470300	123900	123900	123900	123900	0
236	20231103	143900	36470300	123900	123900	123900	123900	1
237	20231103	143800	36346400	123800	123800	123800	123800	0
238	20231103	143700	36346400	123800	123800	123800	123800	0
239	20231103	143600	36346400	123800	123800	123800	123800	0
240	20231103	143500	36346400	123800	123800	123800	123800	5
241	20231103	143400	35727400	123700	123700	123700	123700	0
242	20231103	143300	35727400	123700	123700	123700	123700	0
243	20231103	143200	35727400	123700	123700	123700	123700	0
244	20231103	143100	35727400	123700	123700	123700	123700	0
245	20231103	143000	35727400	123700	123700	123700	123700	0
246	20231103	142900	35727400	123700	123700	123700	123700	0
247	20231103	142800	35727400	123700	123700	123700	123700	0
248	20231103	142700	35727400	123700	123700	123700	123700	0
249	20231103	142600	35727400	123700	123700	123700	123700	0
250	20231103	142500	35727400	123700	123700	123700	123700	0
251	20231103	142400	35727400	123700	123700	123700	123700	0
252	20231103	142300	35727400	123700	123700	123700	123700	0
253	20231103	142200	35727400	123700	123700	123700	123700	0
254	20231103	142100	35727400	123700	123700	123700	123700	1
255	20231103	142000	35603700	123700	123700	123700	123700	4
256	20231103	141900	35108900	123500	123500	123500	123500	0
257	20231103	141800	35108900	123500	123500	123500	123500	0
258	20231103	141700	35108900	123500	123500	123500	123500	0
259	20231103	141600	35108900	123500	123500	123500	123500	0
260	20231103	141500	35108900	123500	123500	123500	123500	0
261	20231103	141400	35108900	123500	123500	123500	123500	0
262	20231103	141300	35108900	123500	123500	123500	123500	0
263	20231103	141200	35108900	123500	123500	123500	123500	0
264	20231103	141100	35108900	123500	123500	123500	123500	0
265	20231103	141000	35108900	123500	123500	123500	123500	0
266	20231103	140900	35108900	123500	123500	123500	123500	0
267	20231103	140800	35108900	123500	123500	123500	123500	0
268	20231103	140700	35108900	123500	123500	123500	123500	0
269	20231103	140600	35108900	123500	123500	123500	123500	12
270	20231103	140500	33626900	123500	123500	123500	123500	0
271	20231103	140400	33626900	123500	123500	123500	123500	0
272	20231103	140300	33626900	123500	123500	123500	123500	0
273	20231103	140200	33626900	123500	123500	123500	123500	2
274	20231103	140100	33379900	123500	123500	123500	123500	0
275	20231103	140000	33379900	123500	123500	123500	123500	1
276	20231103	135900	33256400	123500	123500	123500	123500	2
277	20231103	135800	33009400	123400	123400	123400	123400	0
278	20231103	135700	33009400	123400	123400	123400	123400	0
279	20231103	135600	33009400	123400	123400	123400	123400	0
280	20231103	135500	33009400	123400	123400	123400	123400	0
281	20231103	135400	33009400	123400	123400	123400	123400	0
282	20231103	135300	33009400	123400	123400	123400	123400	0
283	20231103	135200	33009400	123400	123400	123400	123400	0
284	20231103	135100	33009400	123400	123400	123400	123400	0
285	20231103	135000	33009400	123400	123400	123400	123400	10
286	20231103	134900	31775400	123400	123400	123400	123400	1
287	20231103	134800	31652000	123400	123400	123400	123400	0
288	20231103	134700	31652000	123400	123400	123400	123400	0
289	20231103	134600	31652000	123400	123400	123400	123400	1
290	20231103	134500	31528600	123400	123400	123400	123400	0
291	20231103	134400	31528600	123400	123400	123400	123400	0
292	20231103	134300	31528600	123400	123400	123400	123400	0
293	20231103	134200	31528600	123400	123400	123400	123400	0
294	20231103	134100	31528600	123400	123400	123400	123400	0
295	20231103	134000	31528600	123400	123400	123400	123400	0
296	20231103	133900	31528600	123400	123400	123400	123400	0
297	20231103	133800	31528600	123400	123400	123400	123400	0
298	20231103	133700	31528600	123400	123400	123400	123400	0
299	20231103	133600	31528600	123400	123400	123400	123400	0
300	20231103	133500	31528600	123400	123400	123400	123400	0
301	20231103	133400	31528600	123400	123400	123400	123400	0
302	20231103	133300	31528600	123400	123400	123400	123400	0
303	20231103	133200	31528600	123400	123400	123400	123400	0
304	20231103	133100	31528600	123400	123400	123400	123400	2
305	20231103	133000	31281800	123000	123000	123000	123000	10
306	20231103	132900	30051800	123400	123400	123400	123400	0
307	20231103	132800	30051800	123400	123400	123400	123400	0
308	20231103	132700	30051800	123400	123400	123400	123400	0
309	20231103	132600	30051800	123400	123400	123400	123400	0
310	20231103	132500	30051800	123400	123400	123400	123400	0
311	20231103	132400	30051800	123400	123400	123400	123400	1
312	20231103	132300	29928400	123400	123400	123400	123400	0
313	20231103	132200	29928400	123400	123400	123400	123400	0
314	20231103	132100	29928400	123400	123400	123400	123400	0
315	20231103	132000	29928400	123400	123400	123400	123400	0
316	20231103	131900	29928400	123400	123400	123400	123400	0
317	20231103	131800	29928400	123400	123400	123400	123400	0
318	20231103	131700	29928400	123400	123400	123400	123400	0
319	20231103	131600	29928400	123400	123400	123400	123400	0
320	20231103	131500	29928400	123400	123400	123400	123400	0
321	20231103	131400	29928400	123400	123400	123400	123400	0
322	20231103	131300	29928400	123400	123400	123400	123400	0
323	20231103	131200	29928400	123400	123400	123400	123400	0
324	20231103	131100	29928400	123400	123400	123400	123400	0
325	20231103	131000	29928400	123400	123400	123400	123400	0
326	20231103	130900	29928400	123400	123400	123400	123400	0
327	20231103	130800	29928400	123400	123400	123400	123400	0
328	20231103	130700	29928400	123400	123400	123400	123400	4
329	20231103	130600	29434800	123400	123400	123400	123400	22
330	20231103	130500	26720000	123400	123400	123400	123400	0
331	20231103	130400	26720000	123400	123400	123400	123400	0
332	20231103	130300	26720000	123400	123400	123400	123400	0
333	20231103	130200	26720000	123400	123400	123400	123400	2
334	20231103	130100	26473200	123400	123400	123400	123400	0
335	20231103	130000	26473200	123400	123400	123400	123400	1
336	20231103	125900	26349800	123000	123100	123100	123000	3
337	20231103	125800	25980600	123400	123400	123400	123400	0
338	20231103	125700	25980600	123400	123400	123400	123400	0
339	20231103	125600	25980600	123400	123400	123400	123400	0
340	20231103	125500	25980600	123400	123400	123400	123400	0
341	20231103	125400	25980600	123400	123400	123400	123400	0
342	20231103	125300	25980600	123400	123400	123400	123400	0
343	20231103	125200	25980600	123400	123400	123400	123400	0
344	20231103	125100	25980600	123400	123400	123400	123400	0
345	20231103	125000	25980600	123400	123400	123400	123400	1
346	20231103	124900	25857200	123400	123300	123400	123300	2
347	20231103	124800	25610500	123400	123400	123400	123400	0
348	20231103	124700	25610500	123400	123400	123400	123400	0
349	20231103	124600	25610500	123400	123400	123400	123400	0
350	20231103	124500	25610500	123400	123400	123400	123400	0
351	20231103	124400	25610500	123400	123400	123400	123400	0
352	20231103	124300	25610500	123400	123400	123400	123400	0
353	20231103	124200	25610500	123400	123400	123400	123400	0
354	20231103	124100	25610500	123400	123400	123400	123400	0
355	20231103	124000	25610500	123400	123400	123400	123400	0
356	20231103	123900	25610500	123400	123400	123400	123400	0
357	20231103	123800	25610500	123400	123400	123400	123400	0
358	20231103	123700	25610500	123400	123400	123400	123400	0
359	20231103	123600	25610500	123400	123400	123400	123400	0
360	20231103	123500	25610500	123400	123400	123400	123400	0
361	20231103	123400	25610500	123400	123400	123400	123400	0
362	20231103	123300	25610500	123400	123400	123400	123400	0
363	20231103	123200	25610500	123400	123400	123400	123400	0
364	20231103	123100	25610500	123400	123400	123400	123400	0
365	20231103	123000	25610500	123400	123400	123400	123400	0
366	20231103	122900	25610500	123400	123400	123400	123400	0
367	20231103	122800	25610500	123400	123400	123400	123400	0
368	20231103	122700	25610500	123400	123400	123400	123400	0
369	20231103	122600	25610500	123400	123400	123400	123400	0
370	20231103	122500	25610500	123400	123400	123400	123400	0
371	20231103	122400	25610500	123400	123400	123400	123400	0
372	20231103	122300	25610500	123400	123400	123400	123400	0
373	20231103	122200	25610500	123400	123400	123400	123400	0
374	20231103	122100	25610500	123400	123400	123400	123400	0
375	20231103	122000	25610500	123400	123400	123400	123400	0
376	20231103	121900	25610500	123400	123400	123400	123400	0
377	20231103	121800	25610500	123400	123400	123400	123400	0
378	20231103	121700	25610500	123400	123400	123400	123400	1
379	20231103	121600	25487100	123200	123200	123200	123200	0
380	20231103	121500	25487100	123200	123200	123200	123200	2
381	20231103	121400	25240700	122900	122900	122900	122900	0
382	20231103	121300	25240700	122900	122900	122900	122900	0
383	20231103	121200	25240700	122900	122900	122900	122900	0
384	20231103	121100	25240700	122900	122900	122900	122900	0
385	20231103	121000	25240700	122900	122900	122900	122900	0
386	20231103	120900	25240700	122900	122900	122900	122900	0
387	20231103	120800	25240700	122900	122900	122900	122900	0
388	20231103	120700	25240700	122900	122900	122900	122900	1
389	20231103	120600	25117800	123200	123200	123200	123200	3
390	20231103	120500	24748200	122900	122900	122900	122900	0
391	20231103	120400	24748200	122900	122900	122900	122900	0
392	20231103	120300	24748200	122900	122900	122900	122900	0
393	20231103	120200	24748200	122900	122900	122900	122900	0
394	20231103	120100	24748200	122900	122900	122900	122900	0
395	20231103	120000	24748200	122900	122900	122900	122900	0
396	20231103	115900	24748200	122900	122900	122900	122900	0
397	20231103	115800	24748200	122900	122900	122900	122900	0
398	20231103	115700	24748200	122900	122900	122900	122900	0
399	20231103	115600	24748200	122900	122900	122900	122900	0
400	20231103	115500	24748200	122900	122900	122900	122900	1
401	20231103	115400	24625300	122900	122900	122900	122900	0
402	20231103	115300	24625300	122900	122900	122900	122900	0
403	20231103	115200	24625300	122900	122900	122900	122900	0
404	20231103	115100	24625300	122900	122900	122900	122900	1
405	20231103	115000	24502400	123200	123200	123200	123200	0
406	20231103	114900	24502400	123200	123200	123200	123200	1
407	20231103	114800	24379200	123200	123200	123200	123200	0
408	20231103	114700	24379200	123200	123000	123200	123000	18
409	20231103	114600	22164100	122900	122900	122900	122900	0
410	20231103	114500	22164100	122900	122900	122900	122900	0
411	20231103	114400	22164100	122900	122900	122900	122900	3
412	20231103	114300	21795400	122900	122900	122900	122900	0
413	20231103	114200	21795400	122900	122900	122900	122900	0
414	20231103	114100	21795400	122900	122900	122900	122900	0
415	20231103	114000	21795400	122900	122900	122900	122900	0
416	20231103	113900	21795400	122900	122900	122900	122900	0
417	20231103	113800	21795400	122900	122900	122900	122900	0
418	20231103	113700	21795400	122900	122900	122900	122900	0
419	20231103	113600	21795400	122900	122900	122900	122900	0
420	20231103	113500	21795400	122900	122900	122900	122900	0
421	20231103	113400	21795400	122900	123000	123000	122900	6
422	20231103	113300	21057900	123000	123000	123000	123000	0
423	20231103	113200	21057900	123000	123000	123000	123000	0
424	20231103	113100	21057900	123000	123000	123000	123000	1
425	20231103	113000	20934900	123000	123000	123000	123000	0
426	20231103	112900	20934900	123000	123000	123000	123000	0
427	20231103	112800	20934900	123000	123000	123000	123000	0
428	20231103	112700	20934900	123000	123000	123000	123000	0
429	20231103	112600	20934900	123000	123000	123000	123000	0
430	20231103	112500	20934900	123000	123000	123000	123000	0
431	20231103	112400	20934900	123000	123000	123000	123000	0
432	20231103	112300	20934900	123000	123000	123000	123000	0
433	20231103	112200	20934900	123000	123000	123000	123000	0
434	20231103	112100	20934900	123000	123000	123000	123000	0
435	20231103	112000	20934900	123000	123000	123000	123000	0
436	20231103	111900	20934900	123000	123000	123000	123000	0
437	20231103	111800	20934900	123000	123000	123000	123000	0
438	20231103	111700	20934900	123000	123000	123000	123000	0
439	20231103	111600	20934900	123000	123000	123000	123000	1
440	20231103	111500	20811900	123000	123000	123000	123000	0
441	20231103	111400	20811900	123000	123000	123000	123000	0
442	20231103	111300	20811900	123000	123000	123000	123000	0
443	20231103	111200	20811900	123000	123000	123000	123000	0
444	20231103	111100	20811900	123000	123000	123000	123000	0
445	20231103	111000	20811900	123000	123000	123000	123000	0
446	20231103	110900	20811900	123000	123000	123000	123000	0
447	20231103	110800	20811900	123000	123000	123000	123000	0
448	20231103	110700	20811900	123000	123000	123000	123000	0
449	20231103	110600	20811900	123000	123000	123000	123000	1
450	20231103	110500	20688900	123000	123000	123000	123000	0
451	20231103	110400	20688900	123000	123000	123000	123000	0
452	20231103	110300	20688900	123000	123000	123000	123000	0
453	20231103	110200	20688900	123000	123000	123000	123000	0
454	20231103	110100	20688900	123000	123000	123000	123000	0
455	20231103	110000	20688900	123000	123000	123000	123000	1
456	20231103	105900	20565900	122900	122900	122900	122900	0
457	20231103	105800	20565900	122900	122900	122900	122900	0
458	20231103	105700	20565900	122900	122900	122900	122900	1
459	20231103	105600	20443000	122900	122900	122900	122900	0
460	20231103	105500	20443000	122900	122900	122900	122900	0
461	20231103	105400	20443000	122900	122900	122900	122900	0
462	20231103	105300	20443000	122900	122900	122900	122900	0
463	20231103	105200	20443000	122900	122900	122900	122900	0
464	20231103	105100	20443000	122900	122900	122900	122900	0
465	20231103	105000	20443000	122900	122900	122900	122900	0
466	20231103	104900	20443000	122900	122900	122900	122900	0
467	20231103	104800	20443000	122900	122900	122900	122900	0
468	20231103	104700	20443000	122900	122900	122900	122900	0
469	20231103	104600	20443000	122900	122900	122900	122900	0
470	20231103	104500	20443000	122900	122900	122900	122900	0
471	20231103	104400	20443000	122900	122900	122900	122900	0
472	20231103	104300	20443000	122900	122900	122900	122900	5
473	20231103	104200	19828500	122900	122900	122900	122900	0
474	20231103	104100	19828500	122900	122900	122900	122900	0
475	20231103	104000	19828500	122900	122900	122900	122900	3
476	20231103	103900	19459800	122900	122900	122900	122900	0
477	20231103	103800	19459800	122900	122900	122900	122900	0
478	20231103	103700	19459800	122900	122900	122900	122900	0
479	20231103	103600	19459800	122900	122900	122900	122900	0
480	20231103	103500	19459800	122900	122900	122900	122900	0
481	20231103	103400	19459800	122900	122900	122900	122900	5
482	20231103	103300	18845300	122800	122800	122800	122800	0
483	20231103	103200	18845300	122800	122800	122800	122800	0
484	20231103	103100	18845300	122800	122800	122800	122800	0
485	20231103	103000	18845300	122800	122800	122800	122800	0
486	20231103	102900	18845300	122800	122800	122800	122800	0
487	20231103	102800	18845300	122800	122800	122800	122800	0
488	20231103	102700	18845300	122800	122800	122800	122800	0
489	20231103	102600	18845300	122800	122800	122800	122800	1
490	20231103	102500	18722500	122700	122700	122700	122700	0
491	20231103	102400	18722500	122700	122700	122700	122700	0
492	20231103	102300	18722500	122700	122700	122700	122700	0
493	20231103	102200	18722500	122700	122700	122700	122700	0
494	20231103	102100	18722500	122700	122700	122700	122700	0
495	20231103	102000	18722500	122700	122700	122700	122700	0
496	20231103	101900	18722500	122700	122700	122700	122700	0
497	20231103	101800	18722500	122700	122700	122700	122700	0
498	20231103	101700	18722500	122700	122700	122700	122700	0
499	20231103	101600	18722500	122700	122700	122700	122700	0
500	20231103	101500	18722500	122700	122700	122700	122700	0
501	20231103	101400	18722500	122700	122700	122700	122700	5
502	20231103	101300	18109000	122400	122400	122400	122400	0
503	20231103	101200	18109000	122400	122400	122400	122400	0
504	20231103	101100	18109000	122400	122400	122400	122400	0
505	20231103	101000	18109000	122400	122400	122400	122400	0
506	20231103	100900	18109000	122400	122400	122400	122400	0
507	20231103	100800	18109000	122400	122400	122400	122400	0
508	20231103	100700	18109000	122400	122400	122400	122400	0
509	20231103	100600	18109000	122400	122400	122400	122400	0
510	20231103	100500	18109000	122400	122400	122400	122400	0
511	20231103	100400	18109000	122400	122400	122400	122400	0
512	20231103	100300	18109000	122400	122400	122400	122400	1
513	20231103	100200	17986600	122300	122300	122300	122300	0
514	20231103	100100	17986600	122300	122300	122300	122300	0
515	20231103	100000	17986600	122300	122300	122300	122300	0
516	20231103	095900	17986600	122300	122300	122300	122300	0
517	20231103	095800	17986600	122300	122300	122300	122300	0
518	20231103	095700	17986600	122300	122300	122300	122300	1
519	20231103	095600	17864300	121900	121900	121900	121900	0
520	20231103	095500	17864300	121900	121900	121900	121900	0
521	20231103	095400	17864300	121900	121900	121900	121900	0
522	20231103	095300	17864300	121900	121900	121900	121900	0
523	20231103	095200	17864300	121900	121900	121900	121900	0
524	20231103	095100	17864300	121900	121900	121900	121900	0
525	20231103	095000	17864300	121900	121900	121900	121900	0
526	20231103	094900	17864300	121900	121900	121900	121900	0
527	20231103	094800	17864300	121900	121900	121900	121900	0
528	20231103	094700	17864300	121900	121900	121900	121900	0
529	20231103	094600	17864300	121900	121900	121900	121900	0
530	20231103	094500	17864300	121900	121900	121900	121900	0
531	20231103	094400	17864300	121900	121900	121900	121900	0
532	20231103	094300	17864300	121900	121900	121900	121900	0
533	20231103	094200	17864300	121900	121900	121900	121900	0
534	20231103	094100	17864300	121900	121900	121900	121900	0
535	20231103	094000	17864300	121900	121900	121900	121900	0
536	20231103	093900	17864300	121900	121900	121900	121900	0
537	20231103	093800	17864300	121900	121900	121900	121900	0
538	20231103	093700	17864300	121900	121900	121900	121900	0
539	20231103	093600	17864300	121900	121900	121900	121900	0
540	20231103	093500	17864300	121900	121900	121900	121900	0
541	20231103	093400	17864300	121900	121900	121900	121900	0
542	20231103	093300	17864300	121900	121900	121900	121900	0
543	20231103	093200	17864300	121900	121900	121900	121900	0
544	20231103	093100	17864300	121900	122200	122200	121900	20
545	20231103	093000	15423900	122200	122200	122200	122200	0
546	20231103	092900	15423900	122200	122200	122200	122200	1
547	20231103	092800	15301700	122200	122200	122200	122200	0
548	20231103	092700	15301700	122200	122200	122200	122200	6
549	20231103	092600	14568500	122100	122600	122600	122000	72
550	20231103	092500	5759500	122600	122700	122700	122600	5
551	20231103	092400	5146400	122900	122900	122900	122900	1
552	20231103	092300	5023500	122600	122600	122600	122600	0
553	20231103	092200	5023500	122600	122600	122600	122600	0
554	20231103	092100	5023500	122600	122600	122600	122600	14
555	20231103	092000	3307100	122500	122500	122500	122500	0
556	20231103	091900	3307100	122500	122500	122500	122500	0
557	20231103	091800	3307100	122500	122500	122500	122500	0
558	20231103	091700	3307100	122500	122500	122500	122500	4
559	20231103	091600	2817100	122500	122500	122500	122500	0
560	20231103	091500	2817100	122500	122500	122500	122500	0
561	20231103	091400	2817100	122500	122500	122500	122500	1
562	20231103	091300	2694600	122500	122500	122500	122500	10
563	20231103	091200	1469600	122100	122100	122100	122100	0
564	20231103	091100	1469600	122100	122100	122100	122100	0
565	20231103	091000	1469600	122100	122100	122100	122100	0
566	20231103	090900	1469600	122100	122100	122100	122100	0
567	20231103	090800	1469600	122100	122100	122100	122100	1
568	20231103	090700	1347500	122500	122500	122500	122500	10
569	20231103	090600	122500	122500	122500	122500	122500	0
570	20231103	090500	122500	122500	122500	122500	122500	0
571	20231103	090400	122500	122500	122500	122500	122500	1
572	20231103	090300	0	122900	122900	122900	122900	0
573	20231103	090200	0	122900	122900	122900	122900	0
574	20231103	090100	0	122900	122900	122900	122900	0
575	20231103	090000	0	122900	122900	122900	122900	0