KissMeData/001130/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183300	44279000	124000	124000	124000	124000	2
3	20231109	183200	44279000	124000	124000	124000	124000	0
4	20231109	183100	44279000	124000	124000	124000	124000	0
5	20231109	183000	44279000	124000	124000	124000	124000	0
6	20231109	182900	44279000	124000	124000	124000	124000	0
7	20231109	182800	44279000	124000	124000	124000	124000	0
8	20231109	182700	44279000	124000	124000	124000	124000	0
9	20231109	182600	44279000	124000	124000	124000	124000	0
10	20231109	182500	44279000	124000	124000	124000	124000	0
11	20231109	182400	44279000	124000	124000	124000	124000	0
12	20231109	182300	44279000	124000	124000	124000	124000	0
13	20231109	182200	44279000	124000	124000	124000	124000	0
14	20231109	182100	44279000	124000	124000	124000	124000	0
15	20231109	182000	44279000	124000	124000	124000	124000	0
16	20231109	181900	44279000	124000	124000	124000	124000	0
17	20231109	181800	44279000	124000	124000	124000	124000	0
18	20231109	181700	44279000	124000	124000	124000	124000	0
19	20231109	181600	44279000	124000	124000	124000	124000	0
20	20231109	181500	44279000	124000	124000	124000	124000	0
21	20231109	181400	44279000	124000	124000	124000	124000	0
22	20231109	181300	44279000	124000	124000	124000	124000	0
23	20231109	181200	44279000	124000	124000	124000	124000	0
24	20231109	181100	44279000	124000	124000	124000	124000	0
25	20231109	181000	44279000	124000	124000	124000	124000	0
26	20231109	180900	44279000	124000	124000	124000	124000	0
27	20231109	180800	44279000	124000	124000	124000	124000	0
28	20231109	180700	44279000	124000	124000	124000	124000	0
29	20231109	180600	44279000	124000	124000	124000	124000	0
30	20231109	180500	44279000	124000	124000	124000	124000	0
31	20231109	180400	44279000	124000	124000	124000	124000	0
32	20231109	180300	44279000	124000	124000	124000	124000	2
33	20231109	180200	44279000	124000	124000	124000	124000	0
34	20231109	180100	44279000	124000	124000	124000	124000	0
35	20231109	180000	44279000	124000	124000	124000	124000	0
36	20231109	175900	44279000	124000	124000	124000	124000	0
37	20231109	175800	44279000	124000	124000	124000	124000	0
38	20231109	175700	44279000	124000	124000	124000	124000	0
39	20231109	175600	44279000	124000	124000	124000	124000	0
40	20231109	175500	44279000	124000	124000	124000	124000	0
41	20231109	175400	44279000	124000	124000	124000	124000	0
42	20231109	175300	44279000	124000	124000	124000	124000	0
43	20231109	175200	44279000	124000	124000	124000	124000	0
44	20231109	175100	44279000	124000	124000	124000	124000	0
45	20231109	175000	44279000	124000	124000	124000	124000	0
46	20231109	174900	44279000	124000	124000	124000	124000	0
47	20231109	174800	44279000	124000	124000	124000	124000	0
48	20231109	174700	44279000	124000	124000	124000	124000	0
49	20231109	174600	44279000	124000	124000	124000	124000	0
50	20231109	174500	44279000	124000	124000	124000	124000	0
51	20231109	174400	44279000	124000	124000	124000	124000	0
52	20231109	174300	44279000	124000	124000	124000	124000	0
53	20231109	174200	44279000	124000	124000	124000	124000	0
54	20231109	174100	44279000	124000	124000	124000	124000	0
55	20231109	174000	44279000	124000	124000	124000	124000	0
56	20231109	173900	44279000	124000	124000	124000	124000	0
57	20231109	173800	44279000	124000	124000	124000	124000	0
58	20231109	173700	44279000	124000	124000	124000	124000	0
59	20231109	173600	44279000	124000	124000	124000	124000	0
60	20231109	173500	44279000	124000	124000	124000	124000	0
61	20231109	173400	44279000	124000	124000	124000	124000	0
62	20231109	173300	44279000	124000	124000	124000	124000	2
63	20231109	173200	44279000	124000	124000	124000	124000	0
64	20231109	173100	44279000	124000	124000	124000	124000	0
65	20231109	173000	44279000	124000	124000	124000	124000	0
66	20231109	172900	44279000	124000	124000	124000	124000	0
67	20231109	172800	44279000	124000	124000	124000	124000	0
68	20231109	172700	44279000	124000	124000	124000	124000	0
69	20231109	172600	44279000	124000	124000	124000	124000	0
70	20231109	172500	44279000	124000	124000	124000	124000	0
71	20231109	172400	44279000	124000	124000	124000	124000	0
72	20231109	172300	44279000	124000	124000	124000	124000	0
73	20231109	172200	44279000	124000	124000	124000	124000	0
74	20231109	172100	44279000	124000	124000	124000	124000	0
75	20231109	172000	44279000	124000	124000	124000	124000	0
76	20231109	171900	44279000	124000	124000	124000	124000	0
77	20231109	171800	44279000	124000	124000	124000	124000	0
78	20231109	171700	44279000	124000	124000	124000	124000	0
79	20231109	171600	44279000	124000	124000	124000	124000	0
80	20231109	171500	44279000	124000	124000	124000	124000	0
81	20231109	171400	44279000	124000	124000	124000	124000	0
82	20231109	171300	44279000	124000	124000	124000	124000	0
83	20231109	171200	44279000	124000	124000	124000	124000	0
84	20231109	171100	44279000	124000	124000	124000	124000	0
85	20231109	171000	44279000	124000	124000	124000	124000	0
86	20231109	170900	44279000	124000	124000	124000	124000	0
87	20231109	170800	44279000	124000	124000	124000	124000	0
88	20231109	170700	44279000	124000	124000	124000	124000	0
89	20231109	170600	44279000	124000	124000	124000	124000	0
90	20231109	170500	44279000	124000	124000	124000	124000	0
91	20231109	170400	44279000	124000	124000	124000	124000	0
92	20231109	170300	44279000	124000	124000	124000	124000	2
93	20231109	170200	44279000	124000	124000	124000	124000	0
94	20231109	170100	44279000	124000	124000	124000	124000	0
95	20231109	170000	44279000	124000	124000	124000	124000	0
96	20231109	165900	44279000	124000	124000	124000	124000	0
97	20231109	165800	44279000	124000	124000	124000	124000	0
98	20231109	165700	44279000	124000	124000	124000	124000	0
99	20231109	165600	44279000	124000	124000	124000	124000	0
100	20231109	165500	44279000	124000	124000	124000	124000	0
101	20231109	165400	44279000	124000	124000	124000	124000	0
102	20231109	165300	44279000	124000	124000	124000	124000	0
103	20231109	165200	44279000	124000	124000	124000	124000	0
104	20231109	165100	44279000	124000	124000	124000	124000	0
105	20231109	165000	44279000	124000	124000	124000	124000	0
106	20231109	164900	44279000	124000	124000	124000	124000	0
107	20231109	164800	44279000	124000	124000	124000	124000	0
108	20231109	164700	44279000	124000	124000	124000	124000	0
109	20231109	164600	44279000	124000	124000	124000	124000	0
110	20231109	164500	44279000	124000	124000	124000	124000	0
111	20231109	164400	44279000	124000	124000	124000	124000	0
112	20231109	164300	44279000	124000	124000	124000	124000	0
113	20231109	164200	44279000	124000	124000	124000	124000	0
114	20231109	164100	44279000	124000	124000	124000	124000	0
115	20231109	164000	44279000	124000	124000	124000	124000	0
116	20231109	163900	44279000	124000	124000	124000	124000	0
117	20231109	163800	44279000	124000	124000	124000	124000	0
118	20231109	163700	44279000	124000	124000	124000	124000	0
119	20231109	163600	44279000	124000	124000	124000	124000	0
120	20231109	163500	44279000	124000	124000	124000	124000	0
121	20231109	163400	44279000	124000	124000	124000	124000	0
122	20231109	163300	44279000	124000	124000	124000	124000	2
123	20231109	163200	44279000	124000	124000	124000	124000	0
124	20231109	163100	44279000	124000	124000	124000	124000	0
125	20231109	163000	44279000	124000	124000	124000	124000	0
126	20231109	162900	44279000	124000	124000	124000	124000	0
127	20231109	162800	44279000	124000	124000	124000	124000	0
128	20231109	162700	44279000	124000	124000	124000	124000	0
129	20231109	162600	44279000	124000	124000	124000	124000	0
130	20231109	162500	44279000	124000	124000	124000	124000	0
131	20231109	162400	44279000	124000	124000	124000	124000	0
132	20231109	162300	44279000	124000	124000	124000	124000	0
133	20231109	162200	44279000	124000	124000	124000	124000	0
134	20231109	162100	44279000	124000	124000	124000	124000	0
135	20231109	162000	44279000	124000	124000	124000	124000	0
136	20231109	161900	44279000	124000	124000	124000	124000	0
137	20231109	161800	44279000	124000	124000	124000	124000	0
138	20231109	161700	44279000	124000	124000	124000	124000	0
139	20231109	161600	44279000	124000	124000	124000	124000	0
140	20231109	161500	44279000	124000	124000	124000	124000	0
141	20231109	161400	44279000	124000	124000	124000	124000	0
142	20231109	161300	44279000	124000	124000	124000	124000	0
143	20231109	161200	44279000	124000	124000	124000	124000	0
144	20231109	161100	44279000	124000	124000	124000	124000	0
145	20231109	161000	44279000	124000	124000	124000	124000	0
146	20231109	160900	44279000	124000	124000	124000	124000	0
147	20231109	160800	44279000	124000	124000	124000	124000	0
148	20231109	160700	44279000	124000	124000	124000	124000	0
149	20231109	160600	44279000	124000	124000	124000	124000	0
150	20231109	160500	44279000	124000	124000	124000	124000	0
151	20231109	160400	44279000	124000	124000	124000	124000	0
152	20231109	160300	44279000	124000	124000	124000	124000	2
153	20231109	160200	44279000	124000	124000	124000	124000	0
154	20231109	160100	44279000	124000	124000	124000	124000	0
155	20231109	160000	44279000	124000	124000	124000	124000	0
156	20231109	155900	44279000	124000	124000	124000	124000	0
157	20231109	155800	44279000	124000	124000	124000	124000	0
158	20231109	155700	44279000	124000	124000	124000	124000	0
159	20231109	155600	44279000	124000	124000	124000	124000	0
160	20231109	155500	44279000	124000	124000	124000	124000	0
161	20231109	155400	44279000	124000	124000	124000	124000	0
162	20231109	155300	44279000	124000	124000	124000	124000	0
163	20231109	155200	44279000	124000	124000	124000	124000	0
164	20231109	155100	44279000	124000	124000	124000	124000	0
165	20231109	155000	44279000	124000	124000	124000	124000	0
166	20231109	154900	44279000	124000	124000	124000	124000	0
167	20231109	154800	44279000	124000	124000	124000	124000	0
168	20231109	154700	44279000	124000	124000	124000	124000	0
169	20231109	154600	44279000	124000	124000	124000	124000	0
170	20231109	154500	44279000	124000	124000	124000	124000	0
171	20231109	154400	44279000	124000	124000	124000	124000	0
172	20231109	154300	44279000	124000	124000	124000	124000	0
173	20231109	154200	44279000	124000	124000	124000	124000	0
174	20231109	154100	44279000	124000	124000	124000	124000	0
175	20231109	154000	44279000	124000	124000	124000	124000	0
176	20231109	153900	44279000	124000	124000	124000	124000	0
177	20231109	153800	44279000	124000	124000	124000	124000	0
178	20231109	153700	44279000	124000	124000	124000	124000	0
179	20231109	153600	44279000	124000	124000	124000	124000	0
180	20231109	153500	44279000	124000	124000	124000	124000	0
181	20231109	153400	44279000	124000	124000	124000	124000	0
182	20231109	153300	44279000	124000	124000	124000	124000	2
183	20231109	153200	44279000	124000	124000	124000	124000	0
184	20231109	153100	44279000	124000	124000	124000	124000	0
185	20231109	153000	44279000	124000	124000	124000	124000	2
186	20231109	152900	44031000	124300	124300	124300	124300	0
187	20231109	152800	44031000	124300	124300	124300	124300	0
188	20231109	152700	44031000	124300	124300	124300	124300	0
189	20231109	152600	44031000	124300	124300	124300	124300	0
190	20231109	152500	44031000	124300	124300	124300	124300	0
191	20231109	152400	44031000	124300	124300	124300	124300	0
192	20231109	152300	44031000	124300	124300	124300	124300	0
193	20231109	152200	44031000	124300	124300	124300	124300	0
194	20231109	152100	44031000	124300	124300	124300	124300	0
195	20231109	152000	44031000	124300	124300	124300	124300	0
196	20231109	151900	44031000	124300	124300	124300	124300	0
197	20231109	151800	44031000	124300	124300	124300	124300	0
198	20231109	151700	44031000	124300	124300	124300	124300	7
199	20231109	151600	43160900	124300	124300	124300	124300	1
200	20231109	151500	43036600	124400	124400	124400	124400	0
201	20231109	151400	43036600	124400	124400	124400	124400	0
202	20231109	151300	43036600	124400	124400	124400	124400	0
203	20231109	151200	43036600	124400	124400	124400	124400	0
204	20231109	151100	43036600	124400	124400	124400	124400	1
205	20231109	151000	42912200	124000	124000	124000	124000	1
206	20231109	150900	42788200	124000	124000	124000	124000	0
207	20231109	150800	42788200	124000	124000	124000	124000	0
208	20231109	150700	42788200	124000	124000	124000	124000	0
209	20231109	150600	42788200	124000	124000	124000	124000	0
210	20231109	150500	42788200	124000	124000	124000	124000	0
211	20231109	150400	42788200	124000	124000	124000	124000	0
212	20231109	150300	42788200	124000	124000	124000	124000	0
213	20231109	150200	42788200	124000	124000	124000	124000	0
214	20231109	150100	42788200	124000	124000	124000	124000	0
215	20231109	150000	42788200	124000	124000	124000	124000	0
216	20231109	145900	42788200	124000	124000	124000	124000	1
217	20231109	145800	42664200	124000	124000	124000	124000	0
218	20231109	145700	42664200	124000	124000	124000	124000	1
219	20231109	145600	42540200	124000	124000	124000	124000	0
220	20231109	145500	42540200	124000	124000	124000	124000	0
221	20231109	145400	42540200	124000	124000	124000	124000	1
222	20231109	145300	42416200	124000	124000	124000	124000	0
223	20231109	145200	42416200	124000	124000	124000	124000	0
224	20231109	145100	42416200	124000	124000	124000	124000	1
225	20231109	145000	42292200	124000	124000	124000	124000	0
226	20231109	144900	42292200	124000	124000	124000	124000	0
227	20231109	144800	42292200	124000	124000	124000	124000	1
228	20231109	144700	42168200	124000	124000	124000	124000	0
229	20231109	144600	42168200	124000	124000	124000	124000	0
230	20231109	144500	42168200	124000	124000	124000	124000	1
231	20231109	144400	42044200	124000	124000	124000	124000	0
232	20231109	144300	42044200	124000	124000	124000	124000	0
233	20231109	144200	42044200	124000	124000	124000	124000	1
234	20231109	144100	41920200	124200	124200	124200	124200	5
235	20231109	144000	41299200	124200	124000	124200	124000	12
236	20231109	143900	39811000	124000	124000	124000	124000	1
237	20231109	143800	39687000	124000	124000	124000	124000	0
238	20231109	143700	39687000	124000	124000	124000	124000	0
239	20231109	143600	39687000	124000	124000	124000	124000	1
240	20231109	143500	39563000	124000	124000	124000	124000	1
241	20231109	143400	39439000	124000	124000	124000	124000	0
242	20231109	143300	39439000	124000	124000	124000	124000	1
243	20231109	143200	39315000	124000	124000	124000	124000	0
244	20231109	143100	39315000	124000	124000	124000	124000	0
245	20231109	143000	39315000	124000	124000	124000	124000	2
246	20231109	142900	39067000	123900	123900	123900	123900	0
247	20231109	142800	39067000	123900	123900	123900	123900	1
248	20231109	142700	38943100	123900	123900	123900	123900	1
249	20231109	142600	38819200	123900	124000	124000	123900	2
250	20231109	142500	38571300	124000	124000	124000	124000	0
251	20231109	142400	38571300	124000	124200	124200	124000	2
252	20231109	142300	38323100	124600	124600	124600	124600	0
253	20231109	142200	38323100	124600	123900	124600	123900	4
254	20231109	142100	37825400	123900	123900	123900	123900	1
255	20231109	142000	37701500	123900	123900	123900	123900	1
256	20231109	141900	37577600	123900	123900	123900	123900	0
257	20231109	141800	37577600	123900	123900	123900	123900	2
258	20231109	141700	37329800	123900	123900	123900	123900	1
259	20231109	141600	37205900	123900	123900	123900	123900	0
260	20231109	141500	37205900	123900	124100	124700	123900	15
261	20231109	141400	35340000	123800	123800	123800	123800	0
262	20231109	141300	35340000	123800	123800	123800	123800	1
263	20231109	141200	35216200	123800	123800	123800	123800	1
264	20231109	141100	35092400	123800	123800	123800	123800	1
265	20231109	141000	34968600	123800	123800	123800	123800	0
266	20231109	140900	34968600	123800	123800	123800	123800	2
267	20231109	140800	34721000	124500	124500	124500	124500	1
268	20231109	140700	34596500	123800	123800	123800	123800	2
269	20231109	140600	34348900	123800	123800	123800	123800	1
270	20231109	140500	34225100	124000	124000	124000	124000	1
271	20231109	140400	34101100	123800	123900	123900	123800	5
272	20231109	140300	33481800	123800	123800	123800	123800	0
273	20231109	140200	33481800	123800	123800	123800	123800	1
274	20231109	140100	33358000	123800	123800	123800	123800	1
275	20231109	140000	33234200	123800	123800	123800	123800	1
276	20231109	135900	33110400	123800	123800	123800	123800	0
277	20231109	135800	33110400	123800	123800	123800	123800	2
278	20231109	135700	32862800	123800	123800	123800	123800	0
279	20231109	135600	32862800	123800	123800	123800	123800	1
280	20231109	135500	32739000	123800	123800	123800	123800	2
281	20231109	135400	32491400	123800	123800	123800	123800	0
282	20231109	135300	32491400	123800	123800	123800	123800	1
283	20231109	135200	32367600	123800	124000	124500	123800	11
284	20231109	135100	31000100	123700	123700	123700	123700	1
285	20231109	135000	30876400	123700	123700	123700	123700	0
286	20231109	134900	30876400	123700	123700	123700	123700	2
287	20231109	134800	30629000	123700	123700	123700	123700	0
288	20231109	134700	30629000	123700	123700	123700	123700	1
289	20231109	134600	30505300	123700	123700	123700	123700	1
290	20231109	134500	30381600	123700	123700	123700	123700	1
291	20231109	134400	30257900	123700	123700	123700	123700	1
292	20231109	134300	30134200	123700	123700	123700	123700	1
293	20231109	134200	30010500	123700	123700	123700	123700	2
294	20231109	134100	29763100	123700	123700	123700	123700	0
295	20231109	134000	29763100	123700	123700	123700	123700	2
296	20231109	133900	29515700	124000	123800	124000	123800	10
297	20231109	133800	28276200	123500	123500	123500	123500	1
298	20231109	133700	28152700	123500	123500	123500	123500	1
299	20231109	133600	28029200	123500	123500	123500	123500	1
300	20231109	133500	27905700	123500	123500	123500	123500	0
301	20231109	133400	27905700	123500	123500	123500	123500	1
302	20231109	133300	27782200	123500	123500	123500	123500	0
303	20231109	133200	27782200	123500	123500	123500	123500	0
304	20231109	133100	27782200	123500	123500	123500	123500	1
305	20231109	133000	27658700	123500	123500	123500	123500	0
306	20231109	132900	27658700	123500	123500	123500	123500	1
307	20231109	132800	27535200	123500	123500	123500	123500	1
308	20231109	132700	27411700	123500	123500	123500	123500	0
309	20231109	132600	27411700	123500	123500	123500	123500	0
310	20231109	132500	27411700	123500	123500	123500	123500	1
311	20231109	132400	27288200	123800	123800	123800	123800	0
312	20231109	132300	27288200	123800	123700	123800	123700	10
313	20231109	132200	26050700	123400	123700	123700	123400	15
314	20231109	132100	24195500	123400	123400	123400	123400	0
315	20231109	132000	24195500	123400	123400	123400	123400	0
316	20231109	131900	24195500	123400	123400	123400	123400	1
317	20231109	131800	24072100	123400	123400	123400	123400	0
318	20231109	131700	24072100	123400	123400	123400	123400	0
319	20231109	131600	24072100	123400	123400	123400	123400	1
320	20231109	131500	23948700	123400	123400	123400	123400	0
321	20231109	131400	23948700	123400	123400	123400	123400	1
322	20231109	131300	23825300	123400	123400	123400	123400	0
323	20231109	131200	23825300	123400	123400	123400	123400	0
324	20231109	131100	23825300	123400	123400	123400	123400	1
325	20231109	131000	23701900	123600	123600	123600	123600	3
326	20231109	130900	23331100	123400	123400	123400	123400	0
327	20231109	130800	23331100	123400	123400	123400	123400	1
328	20231109	130700	23207700	123400	123400	123400	123400	0
329	20231109	130600	23207700	123400	123400	123400	123400	0
330	20231109	130500	23207700	123400	123400	123400	123400	1
331	20231109	130400	23084300	123400	123400	123400	123400	0
332	20231109	130300	23084300	123400	123400	123400	123400	0
333	20231109	130200	23084300	123400	123400	123400	123400	1
334	20231109	130100	22960900	123400	123400	123400	123400	0
335	20231109	130000	22960900	123400	123400	123400	123400	0
336	20231109	125900	22960900	123400	123400	123400	123400	1
337	20231109	125800	22837500	123400	123400	123400	123400	0
338	20231109	125700	22837500	123400	123400	123400	123400	0
339	20231109	125600	22837500	123400	123400	123400	123400	1
340	20231109	125500	22714100	123400	123400	123400	123400	0
341	20231109	125400	22714100	123400	123400	123400	123400	0
342	20231109	125300	22714100	123400	123400	123400	123400	1
343	20231109	125200	22590700	123400	123400	123400	123400	1
344	20231109	125100	22467300	123400	123400	123400	123400	0
345	20231109	125000	22467300	123400	123400	123400	123400	1
346	20231109	124900	22343900	123400	123400	123400	123400	0
347	20231109	124800	22343900	123400	123400	123400	123400	0
348	20231109	124700	22343900	123400	123400	123400	123400	1
349	20231109	124600	22220500	123400	123400	123400	123400	0
350	20231109	124500	22220500	123400	123400	123400	123400	0
351	20231109	124400	22220500	123400	123400	123400	123400	1
352	20231109	124300	22097100	123400	123400	123400	123400	0
353	20231109	124200	22097100	123400	123400	123400	123400	0
354	20231109	124100	22097100	123400	123400	123400	123400	1
355	20231109	124000	21973700	123400	123400	123400	123400	0
356	20231109	123900	21973700	123400	123400	123400	123400	0
357	20231109	123800	21973700	123400	123400	123400	123400	1
358	20231109	123700	21850300	123400	123400	123400	123400	0
359	20231109	123600	21850300	123400	123400	123400	123400	0
360	20231109	123500	21850300	123400	123400	123400	123400	1
361	20231109	123400	21726900	123400	123400	123400	123400	0
362	20231109	123300	21726900	123400	123400	123400	123400	0
363	20231109	123200	21726900	123400	123400	123400	123400	1
364	20231109	123100	21603500	123400	123400	123400	123400	0
365	20231109	123000	21603500	123400	123400	123400	123400	0
366	20231109	122900	21603500	123400	123400	123400	123400	1
367	20231109	122800	21480100	123400	123400	123400	123400	0
368	20231109	122700	21480100	123400	123400	123400	123400	0
369	20231109	122600	21480100	123400	123400	123400	123400	1
370	20231109	122500	21356700	123400	123400	123400	123400	0
371	20231109	122400	21356700	123400	123400	123400	123400	1
372	20231109	122300	21233300	123400	123400	123400	123400	0
373	20231109	122200	21233300	123400	123400	123400	123400	0
374	20231109	122100	21233300	123400	123400	123400	123400	1
375	20231109	122000	21109900	123400	123400	123400	123400	0
376	20231109	121900	21109900	123400	123400	123400	123400	0
377	20231109	121800	21109900	123400	123400	123400	123400	1
378	20231109	121700	20986500	123600	123600	123600	123600	0
379	20231109	121600	20986500	123600	123500	123600	123500	3
380	20231109	121500	20615800	123400	123400	123400	123400	1
381	20231109	121400	20492400	123400	123400	123400	123400	0
382	20231109	121300	20492400	123400	123400	123400	123400	0
383	20231109	121200	20492400	123400	123400	123400	123400	1
384	20231109	121100	20369000	123400	123400	123400	123400	0
385	20231109	121000	20369000	123400	123400	123400	123400	0
386	20231109	120900	20369000	123400	123400	123400	123400	1
387	20231109	120800	20245600	123400	123400	123400	123400	0
388	20231109	120700	20245600	123400	123400	123400	123400	0
389	20231109	120600	20245600	123400	123400	123400	123400	1
390	20231109	120500	20122200	123400	123400	123400	123400	0
391	20231109	120400	20122200	123400	123400	123400	123400	0
392	20231109	120300	20122200	123400	123400	123400	123400	1
393	20231109	120200	19998800	123400	123400	123400	123400	0
394	20231109	120100	19998800	123400	123400	123400	123400	0
395	20231109	120000	19998800	123400	123400	123400	123400	1
396	20231109	115900	19875400	123400	123400	123400	123400	0
397	20231109	115800	19875400	123400	123400	123400	123400	0
398	20231109	115700	19875400	123400	123400	123400	123400	1
399	20231109	115600	19752000	123400	123400	123400	123400	0
400	20231109	115500	19752000	123400	123400	123400	123400	1
401	20231109	115400	19628600	123400	123400	123400	123400	1
402	20231109	115300	19505200	123400	123400	123400	123400	0
403	20231109	115200	19505200	123400	123400	123400	123400	0
404	20231109	115100	19505200	123400	123400	123400	123400	1
405	20231109	115000	19381800	123400	123400	123400	123400	0
406	20231109	114900	19381800	123400	123400	123400	123400	0
407	20231109	114800	19381800	123400	123400	123400	123400	1
408	20231109	114700	19258400	123400	123400	123400	123400	0
409	20231109	114600	19258400	123400	123400	123400	123400	0
410	20231109	114500	19258400	123400	123400	123400	123400	1
411	20231109	114400	19135000	123400	123400	123400	123400	1
412	20231109	114300	19011600	123400	123400	123400	123400	0
413	20231109	114200	19011600	123400	123400	123400	123400	1
414	20231109	114100	18888200	123400	123400	123400	123400	0
415	20231109	114000	18888200	123400	123400	123400	123400	0
416	20231109	113900	18888200	123400	123400	123400	123400	1
417	20231109	113800	18764800	123400	123400	123400	123400	0
418	20231109	113700	18764800	123400	123400	123400	123400	0
419	20231109	113600	18764800	123400	123400	123400	123400	1
420	20231109	113500	18641400	123400	123400	123400	123400	0
421	20231109	113400	18641400	123400	123400	123400	123400	1
422	20231109	113300	18518000	123400	123400	123400	123400	0
423	20231109	113200	18518000	123400	123400	123400	123400	0
424	20231109	113100	18518000	123400	123400	123400	123400	1
425	20231109	113000	18394600	123600	123600	123600	123600	1
426	20231109	112900	18271000	123400	123400	123400	123400	0
427	20231109	112800	18271000	123400	123400	123400	123400	1
428	20231109	112700	18147600	123600	123600	123600	123600	1
429	20231109	112600	18024000	123400	123400	123400	123400	0
430	20231109	112500	18024000	123400	123400	123400	123400	1
431	20231109	112400	17900600	123400	123400	123400	123400	0
432	20231109	112300	17900600	123400	123400	123400	123400	1
433	20231109	112200	17777200	123400	123400	123400	123400	1
434	20231109	112100	17653800	123400	123400	123400	123400	0
435	20231109	112000	17653800	123400	123400	123400	123400	0
436	20231109	111900	17653800	123400	123400	123400	123400	1
437	20231109	111800	17530400	123400	123400	123400	123400	0
438	20231109	111700	17530400	123400	123400	123400	123400	0
439	20231109	111600	17530400	123400	123400	123400	123400	1
440	20231109	111500	17407000	123400	123400	123400	123400	0
441	20231109	111400	17407000	123400	123400	123400	123400	0
442	20231109	111300	17407000	123400	123400	123400	123400	1
443	20231109	111200	17283600	123400	123400	123400	123400	0
444	20231109	111100	17283600	123400	123400	123400	123400	0
445	20231109	111000	17283600	123400	123500	123500	123400	4
446	20231109	110900	16789700	123500	123500	123500	123500	0
447	20231109	110800	16789700	123500	123500	123500	123500	0
448	20231109	110700	16789700	123500	123500	123500	123500	1
449	20231109	110600	16666200	123500	123500	123500	123500	0
450	20231109	110500	16666200	123500	123500	123500	123500	0
451	20231109	110400	16666200	123500	123500	123500	123500	1
452	20231109	110300	16542700	123500	123500	123500	123500	0
453	20231109	110200	16542700	123500	123500	123500	123500	3
454	20231109	110100	16172200	123500	123500	123500	123500	2
455	20231109	110000	15925200	123500	123500	123500	123500	0
456	20231109	105900	15925200	123500	123500	123500	123500	0
457	20231109	105800	15925200	123500	123500	123500	123500	11
458	20231109	105700	14566700	123500	123500	123500	123500	0
459	20231109	105600	14566700	123500	123500	123500	123500	10
460	20231109	105500	13331700	123500	123500	123500	123500	2
461	20231109	105400	13084700	123500	123500	123500	123500	0
462	20231109	105300	13084700	123500	123500	123500	123500	0
463	20231109	105200	13084700	123500	123500	123500	123500	1
464	20231109	105100	12961200	123600	123600	123600	123600	0
465	20231109	105000	12961200	123600	123600	123600	123600	0
466	20231109	104900	12961200	123600	123600	123600	123600	1
467	20231109	104800	12837600	123500	123500	123500	123500	0
468	20231109	104700	12837600	123500	123500	123500	123500	0
469	20231109	104600	12837600	123500	123500	123500	123500	1
470	20231109	104500	12714100	123500	123500	123500	123500	0
471	20231109	104400	12714100	123500	123500	123500	123500	1
472	20231109	104300	12590600	123500	123500	123500	123500	0
473	20231109	104200	12590600	123500	123500	123500	123500	0
474	20231109	104100	12590600	123500	123500	123500	123500	1
475	20231109	104000	12467100	123500	123500	123500	123500	0
476	20231109	103900	12467100	123500	123500	123500	123500	0
477	20231109	103800	12467100	123500	123500	123500	123500	2
478	20231109	103700	12220100	123500	123500	123500	123500	0
479	20231109	103600	12220100	123500	123500	123500	123500	0
480	20231109	103500	12220100	123500	123500	123500	123500	1
481	20231109	103400	12096600	123500	123500	123500	123500	0
482	20231109	103300	12096600	123500	123500	123500	123500	1
483	20231109	103200	11973100	123500	123500	123500	123500	1
484	20231109	103100	11849600	123500	123500	123500	123500	0
485	20231109	103000	11849600	123500	123500	123500	123500	0
486	20231109	102900	11849600	123500	123500	123500	123500	1
487	20231109	102800	11726100	123500	123500	123500	123500	0
488	20231109	102700	11726100	123500	123500	123500	123500	0
489	20231109	102600	11726100	123500	123500	123500	123500	1
490	20231109	102500	11602600	123600	123600	123600	123600	1
491	20231109	102400	11479000	123500	123500	123500	123500	0
492	20231109	102300	11479000	123500	123400	123500	123400	22
493	20231109	102200	8762100	123400	123400	123400	123400	0
494	20231109	102100	8762100	123400	123400	123400	123400	0
495	20231109	102000	8762100	123400	123400	123400	123400	1
496	20231109	101900	8638700	123400	123400	123400	123400	2
497	20231109	101800	8391900	123400	123400	123400	123400	0
498	20231109	101700	8391900	123400	123400	123400	123400	1
499	20231109	101600	8268500	123500	123500	123500	123500	1
500	20231109	101500	8145000	123400	123400	123400	123400	0
501	20231109	101400	8145000	123400	123400	123400	123400	0
502	20231109	101300	8145000	123400	123400	123400	123400	0
503	20231109	101200	8145000	123400	123400	123400	123400	0
504	20231109	101100	8145000	123400	123400	123400	123400	4
505	20231109	101000	7651400	123400	123400	123400	123400	2
506	20231109	100900	7404600	123500	123500	123500	123500	0
507	20231109	100800	7404600	123500	123500	123500	123500	0
508	20231109	100700	7404600	123500	123500	123500	123500	0
509	20231109	100600	7404600	123500	123500	123500	123500	0
510	20231109	100500	7404600	123500	123500	123500	123500	1
511	20231109	100400	7281100	123500	123500	123500	123500	1
512	20231109	100300	7157600	123500	123500	123500	123500	0
513	20231109	100200	7157600	123500	123500	123500	123500	0
514	20231109	100100	7157600	123500	123500	123500	123500	0
515	20231109	100000	7157600	123500	123500	123500	123500	1
516	20231109	095900	7034100	123500	123500	123500	123500	0
517	20231109	095800	7034100	123500	123500	123500	123500	0
518	20231109	095700	7034100	123500	123500	123500	123500	0
519	20231109	095600	7034100	123500	123500	123500	123500	0
520	20231109	095500	7034100	123500	123500	123500	123500	0
521	20231109	095400	7034100	123500	123500	123500	123500	0
522	20231109	095300	7034100	123500	123500	123500	123500	0
523	20231109	095200	7034100	123500	123500	123500	123500	0
524	20231109	095100	7034100	123500	123500	123500	123500	0
525	20231109	095000	7034100	123500	123500	123500	123500	0
526	20231109	094900	7034100	123500	123500	123500	123500	0
527	20231109	094800	7034100	123500	123500	123500	123500	8
528	20231109	094700	6046100	123500	123500	123500	123500	0
529	20231109	094600	6046100	123500	123500	123500	123500	0
530	20231109	094500	6046100	123500	123500	123500	123500	2
531	20231109	094400	5799100	123500	123500	123500	123500	0
532	20231109	094300	5799100	123500	123500	123500	123500	0
533	20231109	094200	5799100	123500	123500	123500	123500	0
534	20231109	094100	5799100	123500	123500	123500	123500	0
535	20231109	094000	5799100	123500	123500	123500	123500	0
536	20231109	093900	5799100	123500	123400	123500	123400	10
537	20231109	093800	4564800	123300	123300	123300	123300	0
538	20231109	093700	4564800	123300	123300	123300	123300	3
539	20231109	093600	4194900	123300	123300	123300	123300	0
540	20231109	093500	4194900	123300	123300	123300	123300	0
541	20231109	093400	4194900	123300	123300	123300	123300	7
542	20231109	093300	3331800	123300	123300	123300	123300	0
543	20231109	093200	3331800	123300	123300	123300	123300	0
544	20231109	093100	3331800	123300	123300	123300	123300	0
545	20231109	093000	3331800	123300	123300	123300	123300	0
546	20231109	092900	3331800	123300	123300	123300	123300	1
547	20231109	092800	3208500	123400	123400	123400	123400	0
548	20231109	092700	3208500	123400	123400	123400	123400	0
549	20231109	092600	3208500	123400	123400	123400	123400	0
550	20231109	092500	3208500	123400	123400	123400	123400	0
551	20231109	092400	3208500	123400	123400	123400	123400	0
552	20231109	092300	3208500	123400	123400	123400	123400	0
553	20231109	092200	3208500	123400	123400	123400	123400	2
554	20231109	092100	2961700	123400	123400	123400	123400	0
555	20231109	092000	2961700	123400	123400	123400	123400	0
556	20231109	091900	2961700	123400	123400	123400	123400	0
557	20231109	091800	2961700	123400	123400	123400	123400	0
558	20231109	091700	2961700	123400	123400	123400	123400	0
559	20231109	091600	2961700	123400	123400	123400	123400	0
560	20231109	091500	2961700	123400	123400	123400	123400	0
561	20231109	091400	2961700	123400	123400	123400	123400	0
562	20231109	091300	2961700	123400	123400	123400	123400	0
563	20231109	091200	2961700	123400	123400	123400	123400	0
564	20231109	091100	2961700	123400	123400	123400	123400	2
565	20231109	091000	2714900	123400	123400	123400	123400	0
566	20231109	090900	2714900	123400	123400	123400	123400	0
567	20231109	090800	2714900	123400	123400	123400	123400	1
568	20231109	090700	2591500	123500	123500	123500	123500	0
569	20231109	090600	2591500	123500	123500	123500	123500	1
570	20231109	090500	2468000	123400	123400	123400	123400	16
571	20231109	090400	493600	123400	123400	123400	123400	0
572	20231109	090300	493600	123400	123400	123400	123400	0
573	20231109	090200	493600	123400	123400	123400	123400	0
574	20231109	090100	493600	123400	123400	123400	123400	1
575	20231109	090000	370200	123400	123400	123400	123400	3