KissMeData/001130/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183300	154380100	124200	124200	124200	124200	8
3	20231106	183200	154380100	124200	124200	124200	124200	0
4	20231106	183100	154380100	124200	124200	124200	124200	0
5	20231106	183000	154380100	124200	124200	124200	124200	0
6	20231106	182900	154380100	124200	124200	124200	124200	0
7	20231106	182800	154380100	124200	124200	124200	124200	0
8	20231106	182700	154380100	124200	124200	124200	124200	0
9	20231106	182600	154380100	124200	124200	124200	124200	0
10	20231106	182500	154380100	124200	124200	124200	124200	0
11	20231106	182400	154380100	124200	124200	124200	124200	0
12	20231106	182300	154380100	124200	124200	124200	124200	0
13	20231106	182200	154380100	124200	124200	124200	124200	0
14	20231106	182100	154380100	124200	124200	124200	124200	0
15	20231106	182000	154380100	124200	124200	124200	124200	0
16	20231106	181900	154380100	124200	124200	124200	124200	0
17	20231106	181800	154380100	124200	124200	124200	124200	0
18	20231106	181700	154380100	124200	124200	124200	124200	0
19	20231106	181600	154380100	124200	124200	124200	124200	0
20	20231106	181500	154380100	124200	124200	124200	124200	0
21	20231106	181400	154380100	124200	124200	124200	124200	0
22	20231106	181300	154380100	124200	124200	124200	124200	0
23	20231106	181200	154380100	124200	124200	124200	124200	0
24	20231106	181100	154380100	124200	124200	124200	124200	0
25	20231106	181000	154380100	124200	124200	124200	124200	0
26	20231106	180900	154380100	124200	124200	124200	124200	0
27	20231106	180800	154380100	124200	124200	124200	124200	0
28	20231106	180700	154380100	124200	124200	124200	124200	0
29	20231106	180600	154380100	124200	124200	124200	124200	0
30	20231106	180500	154380100	124200	124200	124200	124200	0
31	20231106	180400	154380100	124200	124200	124200	124200	0
32	20231106	180300	154380100	124200	124200	124200	124200	8
33	20231106	180200	154380100	124200	124200	124200	124200	0
34	20231106	180100	154380100	124200	124200	124200	124200	0
35	20231106	180000	154380100	124200	124200	124200	124200	0
36	20231106	175900	154380100	124200	124200	124200	124200	0
37	20231106	175800	154380100	124200	124200	124200	124200	0
38	20231106	175700	154380100	124200	124200	124200	124200	0
39	20231106	175600	154380100	124200	124200	124200	124200	0
40	20231106	175500	154380100	124200	124200	124200	124200	0
41	20231106	175400	154380100	124200	124200	124200	124200	0
42	20231106	175300	154380100	124200	124200	124200	124200	0
43	20231106	175200	154380100	124200	124200	124200	124200	0
44	20231106	175100	154380100	124200	124200	124200	124200	0
45	20231106	175000	154380100	124200	124200	124200	124200	0
46	20231106	174900	154380100	124200	124200	124200	124200	0
47	20231106	174800	154380100	124200	124200	124200	124200	0
48	20231106	174700	154380100	124200	124200	124200	124200	0
49	20231106	174600	154380100	124200	124200	124200	124200	0
50	20231106	174500	154380100	124200	124200	124200	124200	0
51	20231106	174400	154380100	124200	124200	124200	124200	0
52	20231106	174300	154380100	124200	124200	124200	124200	0
53	20231106	174200	154380100	124200	124200	124200	124200	0
54	20231106	174100	154380100	124200	124200	124200	124200	0
55	20231106	174000	154380100	124200	124200	124200	124200	0
56	20231106	173900	154380100	124200	124200	124200	124200	0
57	20231106	173800	154380100	124200	124200	124200	124200	0
58	20231106	173700	154380100	124200	124200	124200	124200	0
59	20231106	173600	154380100	124200	124200	124200	124200	0
60	20231106	173500	154380100	124200	124200	124200	124200	0
61	20231106	173400	154380100	124200	124200	124200	124200	0
62	20231106	173300	154380100	124200	124200	124200	124200	8
63	20231106	173200	154380100	124200	124200	124200	124200	0
64	20231106	173100	154380100	124200	124200	124200	124200	0
65	20231106	173000	154380100	124200	124200	124200	124200	0
66	20231106	172900	154380100	124200	124200	124200	124200	0
67	20231106	172800	154380100	124200	124200	124200	124200	0
68	20231106	172700	154380100	124200	124200	124200	124200	0
69	20231106	172600	154380100	124200	124200	124200	124200	0
70	20231106	172500	154380100	124200	124200	124200	124200	0
71	20231106	172400	154380100	124200	124200	124200	124200	0
72	20231106	172300	154380100	124200	124200	124200	124200	0
73	20231106	172200	154380100	124200	124200	124200	124200	0
74	20231106	172100	154380100	124200	124200	124200	124200	0
75	20231106	172000	154380100	124200	124200	124200	124200	0
76	20231106	171900	154380100	124200	124200	124200	124200	0
77	20231106	171800	154380100	124200	124200	124200	124200	0
78	20231106	171700	154380100	124200	124200	124200	124200	0
79	20231106	171600	154380100	124200	124200	124200	124200	0
80	20231106	171500	154380100	124200	124200	124200	124200	0
81	20231106	171400	154380100	124200	124200	124200	124200	0
82	20231106	171300	154380100	124200	124200	124200	124200	0
83	20231106	171200	154380100	124200	124200	124200	124200	0
84	20231106	171100	154380100	124200	124200	124200	124200	0
85	20231106	171000	154380100	124200	124200	124200	124200	0
86	20231106	170900	154380100	124200	124200	124200	124200	0
87	20231106	170800	154380100	124200	124200	124200	124200	0
88	20231106	170700	154380100	124200	124200	124200	124200	0
89	20231106	170600	154380100	124200	124200	124200	124200	0
90	20231106	170500	154380100	124200	124200	124200	124200	0
91	20231106	170400	154380100	124200	124200	124200	124200	0
92	20231106	170300	154380100	124200	124200	124200	124200	8
93	20231106	170200	154380100	124200	124200	124200	124200	0
94	20231106	170100	154380100	124200	124200	124200	124200	0
95	20231106	170000	154380100	124200	124200	124200	124200	0
96	20231106	165900	154380100	124200	124200	124200	124200	0
97	20231106	165800	154380100	124200	124200	124200	124200	0
98	20231106	165700	154380100	124200	124200	124200	124200	0
99	20231106	165600	154380100	124200	124200	124200	124200	0
100	20231106	165500	154380100	124200	124200	124200	124200	0
101	20231106	165400	154380100	124200	124200	124200	124200	0
102	20231106	165300	154380100	124200	124200	124200	124200	0
103	20231106	165200	154380100	124200	124200	124200	124200	0
104	20231106	165100	154380100	124200	124200	124200	124200	0
105	20231106	165000	154380100	124200	124200	124200	124200	0
106	20231106	164900	154380100	124200	124200	124200	124200	0
107	20231106	164800	154380100	124200	124200	124200	124200	0
108	20231106	164700	154380100	124200	124200	124200	124200	0
109	20231106	164600	154380100	124200	124200	124200	124200	0
110	20231106	164500	154380100	124200	124200	124200	124200	0
111	20231106	164400	154380100	124200	124200	124200	124200	0
112	20231106	164300	154380100	124200	124200	124200	124200	0
113	20231106	164200	154380100	124200	124200	124200	124200	0
114	20231106	164100	154380100	124200	124200	124200	124200	0
115	20231106	164000	154380100	124200	124200	124200	124200	0
116	20231106	163900	154380100	124200	124200	124200	124200	0
117	20231106	163800	154380100	124200	124200	124200	124200	0
118	20231106	163700	154380100	124200	124200	124200	124200	0
119	20231106	163600	154380100	124200	124200	124200	124200	0
120	20231106	163500	154380100	124200	124200	124200	124200	0
121	20231106	163400	154380100	124200	124200	124200	124200	0
122	20231106	163300	154380100	124200	124200	124200	124200	8
123	20231106	163200	154380100	124200	124200	124200	124200	0
124	20231106	163100	154380100	124200	124200	124200	124200	0
125	20231106	163000	154380100	124200	124200	124200	124200	0
126	20231106	162900	154380100	124200	124200	124200	124200	0
127	20231106	162800	154380100	124200	124200	124200	124200	0
128	20231106	162700	154380100	124200	124200	124200	124200	0
129	20231106	162600	154380100	124200	124200	124200	124200	0
130	20231106	162500	154380100	124200	124200	124200	124200	0
131	20231106	162400	154380100	124200	124200	124200	124200	0
132	20231106	162300	154380100	124200	124200	124200	124200	0
133	20231106	162200	154380100	124200	124200	124200	124200	0
134	20231106	162100	154380100	124200	124200	124200	124200	0
135	20231106	162000	154380100	124200	124200	124200	124200	0
136	20231106	161900	154380100	124200	124200	124200	124200	0
137	20231106	161800	154380100	124200	124200	124200	124200	0
138	20231106	161700	154380100	124200	124200	124200	124200	0
139	20231106	161600	154380100	124200	124200	124200	124200	0
140	20231106	161500	154380100	124200	124200	124200	124200	0
141	20231106	161400	154380100	124200	124200	124200	124200	0
142	20231106	161300	154380100	124200	124200	124200	124200	0
143	20231106	161200	154380100	124200	124200	124200	124200	0
144	20231106	161100	154380100	124200	124200	124200	124200	0
145	20231106	161000	154380100	124200	124200	124200	124200	0
146	20231106	160900	154380100	124200	124200	124200	124200	0
147	20231106	160800	154380100	124200	124200	124200	124200	0
148	20231106	160700	154380100	124200	124200	124200	124200	0
149	20231106	160600	154380100	124200	124200	124200	124200	0
150	20231106	160500	154380100	124200	124200	124200	124200	0
151	20231106	160400	154380100	124200	124200	124200	124200	0
152	20231106	160300	154380100	124200	124200	124200	124200	8
153	20231106	160200	154380100	124200	124200	124200	124200	0
154	20231106	160100	154380100	124200	124200	124200	124200	0
155	20231106	160000	154380100	124200	124200	124200	124200	0
156	20231106	155900	154380100	124200	124200	124200	124200	0
157	20231106	155800	154380100	124200	124200	124200	124200	0
158	20231106	155700	154380100	124200	124200	124200	124200	0
159	20231106	155600	154380100	124200	124200	124200	124200	0
160	20231106	155500	154380100	124200	124200	124200	124200	0
161	20231106	155400	154380100	124200	124200	124200	124200	0
162	20231106	155300	154380100	124200	124200	124200	124200	0
163	20231106	155200	154380100	124200	124200	124200	124200	0
164	20231106	155100	154380100	124200	124200	124200	124200	0
165	20231106	155000	154380100	124200	124200	124200	124200	0
166	20231106	154900	154380100	124200	124200	124200	124200	0
167	20231106	154800	154380100	124200	124200	124200	124200	0
168	20231106	154700	154380100	124200	124200	124200	124200	0
169	20231106	154600	154380100	124200	124200	124200	124200	0
170	20231106	154500	154380100	124200	124200	124200	124200	0
171	20231106	154400	154380100	124200	124200	124200	124200	0
172	20231106	154300	154380100	124200	124200	124200	124200	0
173	20231106	154200	154380100	124200	124200	124200	124200	0
174	20231106	154100	154380100	124200	124200	124200	124200	0
175	20231106	154000	154380100	124200	124200	124200	124200	0
176	20231106	153900	154380100	124200	124200	124200	124200	0
177	20231106	153800	154380100	124200	124200	124200	124200	0
178	20231106	153700	154380100	124200	124200	124200	124200	0
179	20231106	153600	154380100	124200	124200	124200	124200	0
180	20231106	153500	154380100	124200	124200	124200	124200	0
181	20231106	153400	154380100	124200	124200	124200	124200	0
182	20231106	153300	154380100	124200	124200	124200	124200	8
183	20231106	153200	154380100	124200	124200	124200	124200	0
184	20231106	153100	154380100	124200	124200	124200	124200	0
185	20231106	153000	154380100	124200	124200	124200	124200	8
186	20231106	152900	153386500	124500	124500	124500	124500	0
187	20231106	152800	153386500	124500	124500	124500	124500	0
188	20231106	152700	153386500	124500	124500	124500	124500	0
189	20231106	152600	153386500	124500	124500	124500	124500	0
190	20231106	152500	153386500	124500	124500	124500	124500	0
191	20231106	152400	153386500	124500	124500	124500	124500	0
192	20231106	152300	153386500	124500	124500	124500	124500	0
193	20231106	152200	153386500	124500	124500	124500	124500	0
194	20231106	152100	153386500	124500	124500	124500	124500	0
195	20231106	152000	153386500	124500	124500	124500	124500	0
196	20231106	151900	153386500	124500	124500	124500	124500	0
197	20231106	151800	153386500	124500	124500	124500	124500	0
198	20231106	151700	153386500	124500	124500	124500	124500	0
199	20231106	151600	153386500	124500	124500	124500	124500	0
200	20231106	151500	153386500	124500	124100	124500	124100	3
201	20231106	151400	153013400	124100	124100	124100	124100	0
202	20231106	151300	153013400	124100	124100	124100	124100	0
203	20231106	151200	153013400	124100	124100	124100	124100	0
204	20231106	151100	153013400	124100	124100	124100	124100	0
205	20231106	151000	153013400	124100	124100	124100	124100	2
206	20231106	150900	152765200	124500	124500	124500	124500	0
207	20231106	150800	152765200	124500	124500	124500	124500	1
208	20231106	150700	152640700	124300	124300	124300	124300	0
209	20231106	150600	152640700	124300	124300	124300	124300	0
210	20231106	150500	152640700	124300	124200	124300	124200	42
211	20231106	150400	147424200	124200	124200	124200	124200	0
212	20231106	150300	147424200	124200	124200	124200	124200	0
213	20231106	150200	147424200	124200	124200	124200	124200	0
214	20231106	150100	147424200	124200	124200	124200	124200	0
215	20231106	150000	147424200	124200	124200	124200	124200	1
216	20231106	145900	147300000	124100	124100	124100	124100	5
217	20231106	145800	146679500	124100	124100	124100	124100	0
218	20231106	145700	146679500	124100	124100	124100	124100	0
219	20231106	145600	146679500	124100	124100	124100	124100	0
220	20231106	145500	146679500	124100	124100	124100	124100	0
221	20231106	145400	146679500	124100	124100	124100	124100	1
222	20231106	145300	146555400	124100	124100	124100	124100	0
223	20231106	145200	146555400	124100	124100	124100	124100	3
224	20231106	145100	146183100	124100	124100	124100	124100	1
225	20231106	145000	146059000	124100	124100	124100	124100	0
226	20231106	144900	146059000	124100	124100	124100	124100	0
227	20231106	144800	146059000	124100	124100	124100	124100	0
228	20231106	144700	146059000	124100	124100	124100	124100	0
229	20231106	144600	146059000	124100	124100	124100	124100	0
230	20231106	144500	146059000	124100	124100	124100	124100	3
231	20231106	144400	145686700	124100	124100	124100	124100	0
232	20231106	144300	145686700	124100	124100	124100	124100	1
233	20231106	144200	145562600	124000	124000	124000	124000	0
234	20231106	144100	145562600	124000	124000	124000	124000	0
235	20231106	144000	145562600	124000	124000	124000	124000	0
236	20231106	143900	145562600	124000	124000	124000	124000	0
237	20231106	143800	145562600	124000	124100	124100	124000	4
238	20231106	143700	145066400	124200	124200	124200	124200	20
239	20231106	143600	142582400	124100	124100	124100	124100	40
240	20231106	143500	137618400	124100	124000	124100	124000	2
241	20231106	143400	137370300	124000	124000	124000	124000	0
242	20231106	143300	137370300	124000	124000	124000	124000	1
243	20231106	143200	137246300	124000	124000	124000	124000	0
244	20231106	143100	137246300	124000	124000	124000	124000	2
245	20231106	143000	136998300	124100	124100	124100	124100	0
246	20231106	142900	136998300	124100	124100	124100	124100	0
247	20231106	142800	136998300	124100	124100	124100	124100	0
248	20231106	142700	136998300	124100	124100	124100	124100	0
249	20231106	142600	136998300	124100	124100	124100	124100	2
250	20231106	142500	136750100	124000	124000	124000	124000	0
251	20231106	142400	136750100	124000	124000	124000	124000	2
252	20231106	142300	136502100	124000	124000	124000	124000	7
253	20231106	142200	135634100	124000	124000	124000	124000	1
254	20231106	142100	135510100	124000	124000	124000	124000	0
255	20231106	142000	135510100	124000	124000	124000	124000	2
256	20231106	141900	135262100	124000	124000	124000	124000	0
257	20231106	141800	135262100	124000	124000	124000	124000	6
258	20231106	141700	134518100	124000	124000	124000	124000	2
259	20231106	141600	134270100	124000	124000	124000	124000	1
260	20231106	141500	134146100	124000	124000	124000	124000	0
261	20231106	141400	134146100	124000	124000	124000	124000	0
262	20231106	141300	134146100	124000	124000	124000	124000	0
263	20231106	141200	134146100	124000	124000	124000	124000	0
264	20231106	141100	134146100	124000	124000	124000	124000	0
265	20231106	141000	134146100	124000	124100	124100	124000	2
266	20231106	140900	133898000	124200	124200	124200	124200	0
267	20231106	140800	133898000	124200	124200	124200	124200	1
268	20231106	140700	133773800	124100	124100	124100	124100	60
269	20231106	140600	126327800	124100	124100	124100	124100	5
270	20231106	140500	125707300	124000	124000	124000	124000	0
271	20231106	140400	125707300	124000	124000	124000	124000	1
272	20231106	140300	125583300	124100	124100	124100	124100	42
273	20231106	140200	120371100	124100	124100	124100	124100	1
274	20231106	140100	120247000	124100	124100	124100	124100	1
275	20231106	140000	120122900	124100	124100	124100	124100	1
276	20231106	135900	119998800	124200	124200	124200	124200	1
277	20231106	135800	119874600	124200	124200	124200	124200	0
278	20231106	135700	119874600	124200	124200	124200	124200	1
279	20231106	135600	119750400	124200	124200	124200	124200	1
280	20231106	135500	119626200	124300	124300	124300	124300	1
281	20231106	135400	119501900	124300	124300	124300	124300	0
282	20231106	135300	119501900	124300	124300	124300	124300	0
283	20231106	135200	119501900	124300	124300	124300	124300	0
284	20231106	135100	119501900	124300	124300	124300	124300	1
285	20231106	135000	119377600	124300	124300	124300	124300	0
286	20231106	134900	119377600	124300	124400	124400	124300	2
287	20231106	134800	119128900	124300	124300	124300	124300	1
288	20231106	134700	119004600	124300	124300	124300	124300	1
289	20231106	134600	118880300	124300	124300	124300	124300	0
290	20231106	134500	118880300	124300	124300	124300	124300	1
291	20231106	134400	118756000	124200	124200	124200	124200	0
292	20231106	134300	118756000	124200	124200	124200	124200	21
293	20231106	134200	116147800	124200	124200	124200	124200	1
294	20231106	134100	116023600	124200	124200	124200	124200	0
295	20231106	134000	116023600	124200	124200	124200	124200	0
296	20231106	133900	116023600	124200	124200	124200	124200	1
297	20231106	133800	115899400	124500	124500	124500	124500	0
298	20231106	133700	115899400	124500	124500	124500	124500	0
299	20231106	133600	115899400	124500	124400	124500	124400	3
300	20231106	133500	115526000	124200	124200	124200	124200	0
301	20231106	133400	115526000	124200	124300	124300	124200	7
302	20231106	133300	114656500	124300	124300	124300	124300	0
303	20231106	133200	114656500	124300	124300	124300	124300	15
304	20231106	133100	112792000	124300	124300	124300	124300	0
305	20231106	133000	112792000	124300	124400	124400	124300	2
306	20231106	132900	112543300	124300	124300	124300	124300	0
307	20231106	132800	112543300	124300	124300	124300	124300	0
308	20231106	132700	112543300	124300	124300	124300	124300	2
309	20231106	132600	112294700	124300	124300	124300	124300	0
310	20231106	132500	112294700	124300	124300	124300	124300	1
311	20231106	132400	112170400	124300	124300	124300	124300	0
312	20231106	132300	112170400	124300	124300	124300	124300	5
313	20231106	132200	111548900	124200	124200	124200	124200	1
314	20231106	132100	111424700	124000	124000	124000	124000	0
315	20231106	132000	111424700	124000	124100	124100	124000	2
316	20231106	131900	111176600	124200	124200	124200	124200	0
317	20231106	131800	111176600	124200	124200	124200	124200	1
318	20231106	131700	111052400	124000	124100	124100	124000	6
319	20231106	131600	110307900	124200	124200	124200	124200	0
320	20231106	131500	110307900	124200	124200	124200	124200	0
321	20231106	131400	110307900	124200	124200	124200	124200	1
322	20231106	131300	110183700	124100	124100	124100	124100	5
323	20231106	131200	109563200	124100	124100	124100	124100	0
324	20231106	131100	109563200	124100	124100	124100	124100	1
325	20231106	131000	109439100	124100	124100	124100	124100	0
326	20231106	130900	109439100	124100	124100	124100	124100	0
327	20231106	130800	109439100	124100	124100	124100	124100	0
328	20231106	130700	109439100	124100	124100	124100	124100	1
329	20231106	130600	109315000	124100	124100	124100	124100	2
330	20231106	130500	109066800	124100	124100	124100	124100	0
331	20231106	130400	109066800	124100	124100	124100	124100	0
332	20231106	130300	109066800	124100	124100	124100	124100	1
333	20231106	130200	108942700	124000	124000	124000	124000	0
334	20231106	130100	108942700	124000	124000	124000	124000	0
335	20231106	130000	108942700	124000	124000	124000	124000	0
336	20231106	125900	108942700	124000	124000	124000	124000	1
337	20231106	125800	108818700	123900	123900	123900	123900	0
338	20231106	125700	108818700	123900	123900	123900	123900	0
339	20231106	125600	108818700	123900	123800	123900	123800	44
340	20231106	125500	103367200	123900	123900	123900	123900	0
341	20231106	125400	103367200	123900	123900	123900	123900	1
342	20231106	125300	103243300	123800	123800	123800	123800	1
343	20231106	125200	103119500	123800	123800	123800	123800	2
344	20231106	125100	102871900	123800	123800	123800	123800	0
345	20231106	125000	102871900	123800	123800	123800	123800	0
346	20231106	124900	102871900	123800	123800	123800	123800	1
347	20231106	124800	102748100	123900	123900	123900	123900	0
348	20231106	124700	102748100	123900	123900	123900	123900	0
349	20231106	124600	102748100	123900	123900	123900	123900	1
350	20231106	124500	102624200	123800	123800	123800	123800	3
351	20231106	124400	102252800	123900	123900	123900	123900	2
352	20231106	124300	102005000	123900	123900	123900	123900	1
353	20231106	124200	101881100	123800	123700	123800	123700	36
354	20231106	124100	97424400	123700	123700	123700	123700	0
355	20231106	124000	97424400	123700	123700	123700	123700	0
356	20231106	123900	97424400	123700	123700	123700	123700	21
357	20231106	123800	94826700	123500	123600	123600	123500	3
358	20231106	123700	94456000	123700	123700	123700	123700	1
359	20231106	123600	94332300	123700	123800	123800	123700	35
360	20231106	123500	90001200	123800	123800	123800	123800	0
361	20231106	123400	90001200	123800	123900	123900	123800	5
362	20231106	123300	89381800	123900	123900	123900	123900	0
363	20231106	123200	89381800	123900	123900	123900	123900	0
364	20231106	123100	89381800	123900	123900	123900	123900	1
365	20231106	123000	89257900	123900	123900	123900	123900	1
366	20231106	122900	89134000	123900	123900	123900	123900	0
367	20231106	122800	89134000	123900	123900	123900	123900	0
368	20231106	122700	89134000	123900	123900	123900	123900	1
369	20231106	122600	89010100	123900	123900	123900	123900	0
370	20231106	122500	89010100	123900	123900	123900	123900	0
371	20231106	122400	89010100	123900	123900	123900	123900	1
372	20231106	122300	88886200	124100	124100	124100	124100	0
373	20231106	122200	88886200	124100	124100	124100	124100	10
374	20231106	122100	87645200	124100	124100	124100	124100	0
375	20231106	122000	87645200	124100	124100	124100	124100	0
376	20231106	121900	87645200	124100	124100	124100	124100	0
377	20231106	121800	87645200	124100	124100	124100	124100	1
378	20231106	121700	87521100	124300	124000	124300	124000	3
379	20231106	121600	87148700	123900	123900	123900	123900	1
380	20231106	121500	87024800	124000	124000	124000	124000	1
381	20231106	121400	86900800	124300	124300	124300	124300	0
382	20231106	121300	86900800	124300	124300	124300	124300	0
383	20231106	121200	86900800	124300	123900	124300	123900	4
384	20231106	121100	86404000	123800	123800	123800	123800	0
385	20231106	121000	86404000	123800	123800	123800	123800	1
386	20231106	120900	86280200	123800	123800	123800	123800	1
387	20231106	120800	86156400	123900	123900	123900	123900	0
388	20231106	120700	86156400	123900	123900	123900	123900	0
389	20231106	120600	86156400	123900	123900	123900	123900	0
390	20231106	120500	86156400	123900	123900	123900	123900	1
391	20231106	120400	86032500	123800	123800	123800	123800	1
392	20231106	120300	85908700	123700	123700	123700	123700	0
393	20231106	120200	85908700	123700	123700	123700	123700	2
394	20231106	120100	85661300	123800	123800	123800	123800	2
395	20231106	120000	85413700	123800	123800	123800	123800	5
396	20231106	115900	84794700	123800	123800	123800	123800	0
397	20231106	115800	84794700	123800	123800	123800	123800	1
398	20231106	115700	84670900	123800	123800	123800	123800	0
399	20231106	115600	84670900	123800	123800	123800	123800	0
400	20231106	115500	84670900	123800	124000	124000	123800	2
401	20231106	115400	84423100	124200	124000	124200	124000	25
402	20231106	115300	81318400	123800	123800	123800	123800	0
403	20231106	115200	81318400	123800	123800	123800	123800	0
404	20231106	115100	81318400	123800	123800	123800	123800	16
405	20231106	115000	79337600	123800	123800	123800	123800	3
406	20231106	114900	78966200	123800	123800	123800	123800	0
407	20231106	114800	78966200	123800	123800	123800	123800	2
408	20231106	114700	78718600	123900	123900	123900	123900	0
409	20231106	114600	78718600	123900	123900	123900	123900	0
410	20231106	114500	78718600	123900	123900	123900	123900	0
411	20231106	114400	78718600	123900	123900	123900	123900	0
412	20231106	114300	78718600	123900	123900	123900	123900	1
413	20231106	114200	78594700	123800	123800	123800	123800	1
414	20231106	114100	78470900	123800	123800	123800	123800	3
415	20231106	114000	78099500	123800	123800	123800	123800	0
416	20231106	113900	78099500	123800	123800	123800	123800	0
417	20231106	113800	78099500	123800	123800	123800	123800	0
418	20231106	113700	78099500	123800	123800	123800	123800	1
419	20231106	113600	77975700	123800	123800	123800	123800	1
420	20231106	113500	77851900	123800	123800	123800	123800	0
421	20231106	113400	77851900	123800	123800	123800	123800	2
422	20231106	113300	77604300	123800	123800	123800	123800	0
423	20231106	113200	77604300	123800	123800	123800	123800	0
424	20231106	113100	77604300	123800	123800	123800	123800	0
425	20231106	113000	77604300	123800	123800	123800	123800	0
426	20231106	112900	77604300	123800	123800	123800	123800	2
427	20231106	112800	77356700	123900	123900	123900	123900	2
428	20231106	112700	77108900	123900	123900	123900	123900	2
429	20231106	112600	76861100	123900	123900	123900	123900	0
430	20231106	112500	76861100	123900	123900	123900	123900	0
431	20231106	112400	76861100	123900	123900	123900	123900	0
432	20231106	112300	76861100	123900	123900	123900	123900	0
433	20231106	112200	76861100	123900	123900	123900	123900	5
434	20231106	112100	76241600	124000	124000	124000	124000	6
435	20231106	112000	75497600	124000	124000	124000	124000	1
436	20231106	111900	75373600	124000	124000	124000	124000	0
437	20231106	111800	75373600	124000	124000	124000	124000	0
438	20231106	111700	75373600	124000	124000	124000	124000	1
439	20231106	111600	75249600	124000	124000	124000	124000	0
440	20231106	111500	75249600	124000	124000	124000	124000	1
441	20231106	111400	75125600	124000	124000	124000	124000	1
442	20231106	111300	75001600	124000	124000	124000	124000	3
443	20231106	111200	74629600	124000	124000	124000	124000	12
444	20231106	111100	73141600	124000	124000	124000	124000	1
445	20231106	111000	73017600	124100	124100	124100	124100	0
446	20231106	110900	73017600	124100	124100	124100	124100	2
447	20231106	110800	72769400	124200	124200	124200	124200	0
448	20231106	110700	72769400	124200	124200	124200	124200	0
449	20231106	110600	72769400	124200	124100	124200	124100	2
450	20231106	110500	72521100	124100	124000	124100	124000	2
451	20231106	110400	72273000	123900	123900	123900	123900	0
452	20231106	110300	72273000	123900	123900	123900	123900	0
453	20231106	110200	72273000	123900	123900	123900	123900	1
454	20231106	110100	72149100	123900	123900	123900	123900	1
455	20231106	110000	72025200	124000	124000	124000	124000	1
456	20231106	105900	71901200	123900	123900	123900	123900	1
457	20231106	105800	71777300	123700	123700	123700	123700	0
458	20231106	105700	71777300	123700	124500	124500	123700	400
459	20231106	105600	22247500	124500	124500	124500	124500	0
460	20231106	105500	22247500	124500	124200	124500	124200	2
461	20231106	105400	21998800	124200	124200	124200	124200	0
462	20231106	105300	21998800	124200	124200	124200	124200	0
463	20231106	105200	21998800	124200	124200	124200	124200	0
464	20231106	105100	21998800	124200	124600	124600	124200	2
465	20231106	105000	21750000	124200	124200	124200	124200	1
466	20231106	104900	21625800	124300	124300	124300	124300	0
467	20231106	104800	21625800	124300	124300	124300	124300	0
468	20231106	104700	21625800	124300	124300	124300	124300	0
469	20231106	104600	21625800	124300	124300	124300	124300	0
470	20231106	104500	21625800	124300	124300	124300	124300	1
471	20231106	104400	21501500	124500	124500	124500	124500	2
472	20231106	104300	21252500	124500	124500	124500	124500	1
473	20231106	104200	21128000	124500	124500	124500	124500	0
474	20231106	104100	21128000	124500	124500	124500	124500	0
475	20231106	104000	21128000	124500	124500	124500	124500	0
476	20231106	103900	21128000	124500	124500	124500	124500	0
477	20231106	103800	21128000	124500	124500	124500	124500	0
478	20231106	103700	21128000	124500	124400	124700	124400	5
479	20231106	103600	20505200	124300	124300	124300	124300	0
480	20231106	103500	20505200	124300	124300	124300	124300	0
481	20231106	103400	20505200	124300	124300	124300	124300	1
482	20231106	103300	20380900	124300	124300	124300	124300	0
483	20231106	103200	20380900	124300	124300	124300	124300	0
484	20231106	103100	20380900	124300	124300	124300	124300	14
485	20231106	103000	18640700	124300	124300	124300	124300	3
486	20231106	102900	18267800	124300	124300	124300	124300	0
487	20231106	102800	18267800	124300	124300	124300	124300	0
488	20231106	102700	18267800	124300	124300	124300	124300	0
489	20231106	102600	18267800	124300	124300	124300	124300	0
490	20231106	102500	18267800	124300	124300	124300	124300	0
491	20231106	102400	18267800	124300	124300	124300	124300	1
492	20231106	102300	18143500	124300	124300	124300	124300	2
493	20231106	102200	17894900	124300	124300	124300	124300	2
494	20231106	102100	17646300	124300	124300	124300	124300	0
495	20231106	102000	17646300	124300	124300	124300	124300	0
496	20231106	101900	17646300	124300	124300	124300	124300	0
497	20231106	101800	17646300	124300	124300	124300	124300	3
498	20231106	101700	17273400	124300	124300	124300	124300	1
499	20231106	101600	17149100	124300	124300	124300	124300	6
500	20231106	101500	16403300	124300	124300	124300	124300	0
501	20231106	101400	16403300	124300	124300	124300	124300	0
502	20231106	101300	16403300	124300	124300	124300	124300	1
503	20231106	101200	16279000	124400	124400	124400	124400	4
504	20231106	101100	15781400	124400	124400	124400	124400	0
505	20231106	101000	15781400	124400	124400	124400	124400	0
506	20231106	100900	15781400	124400	124400	124400	124400	4
507	20231106	100800	15283800	124400	124400	124400	124400	0
508	20231106	100700	15283800	124400	124400	124400	124400	0
509	20231106	100600	15283800	124400	124400	124400	124400	1
510	20231106	100500	15159400	124400	124400	124400	124400	1
511	20231106	100400	15035000	124500	124500	124500	124500	0
512	20231106	100300	15035000	124500	124500	124500	124500	0
513	20231106	100200	15035000	124500	124600	124600	124500	2
514	20231106	100100	14785900	124600	124600	124600	124600	0
515	20231106	100000	14785900	124600	124600	124600	124600	0
516	20231106	095900	14785900	124600	124600	124600	124600	1
517	20231106	095800	14661300	124600	124600	124600	124600	0
518	20231106	095700	14661300	124600	124600	124600	124600	0
519	20231106	095600	14661300	124600	124600	124600	124600	1
520	20231106	095500	14536700	124500	124500	124500	124500	3
521	20231106	095400	14163200	124500	124500	124500	124500	1
522	20231106	095300	14038700	124500	124500	124500	124500	0
523	20231106	095200	14038700	124500	124500	124500	124500	0
524	20231106	095100	14038700	124500	124500	124500	124500	0
525	20231106	095000	14038700	124500	124500	124500	124500	0
526	20231106	094900	14038700	124500	124500	124500	124500	0
527	20231106	094800	14038700	124500	124500	124500	124500	3
528	20231106	094700	13665200	124500	124500	124500	124500	0
529	20231106	094600	13665200	124500	124500	124500	124500	0
530	20231106	094500	13665200	124500	124500	124500	124500	0
531	20231106	094400	13665200	124500	124500	124500	124500	0
532	20231106	094300	13665200	124500	124500	124500	124500	1
533	20231106	094200	13540700	124400	124400	124400	124400	0
534	20231106	094100	13540700	124400	124400	124400	124400	0
535	20231106	094000	13540700	124400	124400	124400	124400	0
536	20231106	093900	13540700	124400	124400	124400	124400	1
537	20231106	093800	13416300	124400	124400	124400	124400	0
538	20231106	093700	13416300	124400	124400	124400	124400	1
539	20231106	093600	13291900	124400	124400	124400	124400	0
540	20231106	093500	13291900	124400	124400	124400	124400	0
541	20231106	093400	13291900	124400	124400	124400	124400	0
542	20231106	093300	13291900	124400	124400	124400	124400	0
543	20231106	093200	13291900	124400	124400	124400	124400	0
544	20231106	093100	13291900	124400	124400	124400	124400	1
545	20231106	093000	13167500	124600	124600	124600	124600	0
546	20231106	092900	13167500	124600	124600	124600	124600	0
547	20231106	092800	13167500	124600	124600	124600	124600	16
548	20231106	092700	11173900	124600	124600	124600	124600	1
549	20231106	092600	11049300	124600	124300	124600	124300	7
550	20231106	092500	10178300	124300	124300	124300	124300	0
551	20231106	092400	10178300	124300	124300	124300	124300	0
552	20231106	092300	10178300	124300	124300	124300	124300	0
553	20231106	092200	10178300	124300	124400	124400	124300	9
554	20231106	092100	9058800	124300	124300	124300	124300	0
555	20231106	092000	9058800	124300	124300	124300	124300	0
556	20231106	091900	9058800	124300	124300	124300	124300	0
557	20231106	091800	9058800	124300	124300	124300	124300	1
558	20231106	091700	8934500	124400	124400	124400	124400	0
559	20231106	091600	8934500	124400	124400	124400	124400	0
560	20231106	091500	8934500	124400	124400	124400	124400	0
561	20231106	091400	8934500	124400	124400	124400	124400	0
562	20231106	091300	8934500	124400	124400	124400	124400	1
563	20231106	091200	8810100	124000	124000	124000	124000	4
564	20231106	091100	8314100	124000	124000	124000	124000	1
565	20231106	091000	8190100	124000	124000	124000	124000	13
566	20231106	090900	6578100	124000	124200	124200	124000	44
567	20231106	090800	1117000	124100	124100	124100	124100	0
568	20231106	090700	1117000	124100	124100	124100	124100	0
569	20231106	090600	1117000	124100	124100	124100	124100	1
570	20231106	090500	992900	124200	124200	124200	124200	0
571	20231106	090400	992900	124200	124200	124200	124200	1
572	20231106	090300	868700	124100	124100	124100	124100	0
573	20231106	090200	868700	124100	124100	124100	124100	1
574	20231106	090100	744600	124100	124100	124100	124100	1
575	20231106	090000	620500	124100	124100	124100	124100	5