KissMeData/001130/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183300	142511700	124000	124000	124000	124000	43
3	20241114	183200	142511700	124000	124000	124000	124000	0
4	20241114	183100	142511700	124000	124000	124000	124000	0
5	20241114	183000	142511700	124000	124000	124000	124000	0
6	20241114	182900	142511700	124000	124000	124000	124000	0
7	20241114	182800	142511700	124000	124000	124000	124000	0
8	20241114	182700	142511700	124000	124000	124000	124000	0
9	20241114	182600	142511700	124000	124000	124000	124000	0
10	20241114	182500	142511700	124000	124000	124000	124000	0
11	20241114	182400	142511700	124000	124000	124000	124000	0
12	20241114	182300	142511700	124000	124000	124000	124000	0
13	20241114	182200	142511700	124000	124000	124000	124000	0
14	20241114	182100	142511700	124000	124000	124000	124000	0
15	20241114	182000	142511700	124000	124000	124000	124000	0
16	20241114	181900	142511700	124000	124000	124000	124000	0
17	20241114	181800	142511700	124000	124000	124000	124000	0
18	20241114	181700	142511700	124000	124000	124000	124000	0
19	20241114	181600	142511700	124000	124000	124000	124000	0
20	20241114	181500	142511700	124000	124000	124000	124000	0
21	20241114	181400	142511700	124000	124000	124000	124000	0
22	20241114	181300	142511700	124000	124000	124000	124000	0
23	20241114	181200	142511700	124000	124000	124000	124000	0
24	20241114	181100	142511700	124000	124000	124000	124000	0
25	20241114	181000	142511700	124000	124000	124000	124000	0
26	20241114	180900	142511700	124000	124000	124000	124000	0
27	20241114	180800	142511700	124000	124000	124000	124000	0
28	20241114	180700	142511700	124000	124000	124000	124000	0
29	20241114	180600	142511700	124000	124000	124000	124000	0
30	20241114	180500	142511700	124000	124000	124000	124000	0
31	20241114	180400	142511700	124000	124000	124000	124000	0
32	20241114	180300	142511700	124000	124000	124000	124000	43
33	20241114	180200	142511700	124000	124000	124000	124000	0
34	20241114	180100	142511700	124000	124000	124000	124000	0
35	20241114	180000	142511700	124000	124000	124000	124000	0
36	20241114	175900	142511700	124000	124000	124000	124000	0
37	20241114	175800	142511700	124000	124000	124000	124000	0
38	20241114	175700	142511700	124000	124000	124000	124000	0
39	20241114	175600	142511700	124000	124000	124000	124000	0
40	20241114	175500	142511700	124000	124000	124000	124000	0
41	20241114	175400	142511700	124000	124000	124000	124000	0
42	20241114	175300	142511700	124000	124000	124000	124000	0
43	20241114	175200	142511700	124000	124000	124000	124000	0
44	20241114	175100	142511700	124000	124000	124000	124000	0
45	20241114	175000	142511700	124000	124000	124000	124000	0
46	20241114	174900	142511700	124000	124000	124000	124000	0
47	20241114	174800	142511700	124000	124000	124000	124000	0
48	20241114	174700	142511700	124000	124000	124000	124000	0
49	20241114	174600	142511700	124000	124000	124000	124000	0
50	20241114	174500	142511700	124000	124000	124000	124000	0
51	20241114	174400	142511700	124000	124000	124000	124000	0
52	20241114	174300	142511700	124000	124000	124000	124000	0
53	20241114	174200	142511700	124000	124000	124000	124000	0
54	20241114	174100	142511700	124000	124000	124000	124000	0
55	20241114	174000	142511700	124000	124000	124000	124000	0
56	20241114	173900	142511700	124000	124000	124000	124000	0
57	20241114	173800	142511700	124000	124000	124000	124000	0
58	20241114	173700	142511700	124000	124000	124000	124000	0
59	20241114	173600	142511700	124000	124000	124000	124000	0
60	20241114	173500	142511700	124000	124000	124000	124000	0
61	20241114	173400	142511700	124000	124000	124000	124000	0
62	20241114	173300	142511700	124000	124000	124000	124000	43
63	20241114	173200	142511700	124000	124000	124000	124000	0
64	20241114	173100	142511700	124000	124000	124000	124000	0
65	20241114	173000	142511700	124000	124000	124000	124000	0
66	20241114	172900	142511700	124000	124000	124000	124000	0
67	20241114	172800	142511700	124000	124000	124000	124000	0
68	20241114	172700	142511700	124000	124000	124000	124000	0
69	20241114	172600	142511700	124000	124000	124000	124000	0
70	20241114	172500	142511700	124000	124000	124000	124000	0
71	20241114	172400	142511700	124000	124000	124000	124000	0
72	20241114	172300	142511700	124000	124000	124000	124000	0
73	20241114	172200	142511700	124000	124000	124000	124000	0
74	20241114	172100	142511700	124000	124000	124000	124000	0
75	20241114	172000	142511700	124000	124000	124000	124000	0
76	20241114	171900	142511700	124000	124000	124000	124000	0
77	20241114	171800	142511700	124000	124000	124000	124000	0
78	20241114	171700	142511700	124000	124000	124000	124000	0
79	20241114	171600	142511700	124000	124000	124000	124000	0
80	20241114	171500	142511700	124000	124000	124000	124000	0
81	20241114	171400	142511700	124000	124000	124000	124000	0
82	20241114	171300	142511700	124000	124000	124000	124000	0
83	20241114	171200	142511700	124000	124000	124000	124000	0
84	20241114	171100	142511700	124000	124000	124000	124000	0
85	20241114	171000	142511700	124000	124000	124000	124000	0
86	20241114	170900	142511700	124000	124000	124000	124000	0
87	20241114	170800	142511700	124000	124000	124000	124000	0
88	20241114	170700	142511700	124000	124000	124000	124000	0
89	20241114	170600	142511700	124000	124000	124000	124000	0
90	20241114	170500	142511700	124000	124000	124000	124000	0
91	20241114	170400	142511700	124000	124000	124000	124000	0
92	20241114	170300	142511700	124000	124000	124000	124000	43
93	20241114	170200	142511700	124000	124000	124000	124000	0
94	20241114	170100	142511700	124000	124000	124000	124000	0
95	20241114	170000	142511700	124000	124000	124000	124000	0
96	20241114	165900	142511700	124000	124000	124000	124000	0
97	20241114	165800	142511700	124000	124000	124000	124000	0
98	20241114	165700	142511700	124000	124000	124000	124000	0
99	20241114	165600	142511700	124000	124000	124000	124000	0
100	20241114	165500	142511700	124000	124000	124000	124000	0
101	20241114	165400	142511700	124000	124000	124000	124000	0
102	20241114	165300	142511700	124000	124000	124000	124000	0
103	20241114	165200	142511700	124000	124000	124000	124000	0
104	20241114	165100	142511700	124000	124000	124000	124000	0
105	20241114	165000	142511700	124000	124000	124000	124000	0
106	20241114	164900	142511700	124000	124000	124000	124000	0
107	20241114	164800	142511700	124000	124000	124000	124000	0
108	20241114	164700	142511700	124000	124000	124000	124000	0
109	20241114	164600	142511700	124000	124000	124000	124000	0
110	20241114	164500	142511700	124000	124000	124000	124000	0
111	20241114	164400	142511700	124000	124000	124000	124000	0
112	20241114	164300	142511700	124000	124000	124000	124000	0
113	20241114	164200	142511700	124000	124000	124000	124000	0
114	20241114	164100	142511700	124000	124000	124000	124000	0
115	20241114	164000	142511700	124000	124000	124000	124000	0
116	20241114	163900	142511700	124000	124000	124000	124000	0
117	20241114	163800	142511700	124000	124000	124000	124000	0
118	20241114	163700	142511700	124000	124000	124000	124000	0
119	20241114	163600	142511700	124000	124000	124000	124000	0
120	20241114	163500	142511700	124000	124000	124000	124000	0
121	20241114	163400	142511700	124000	124000	124000	124000	0
122	20241114	163300	142511700	124000	124000	124000	124000	43
123	20241114	163200	142511700	124000	124000	124000	124000	0
124	20241114	163100	142511700	124000	124000	124000	124000	0
125	20241114	163000	142511700	124000	124000	124000	124000	43
126	20241114	162900	137179700	123500	123500	123500	123500	0
127	20241114	162800	137179700	123500	123500	123500	123500	0
128	20241114	162700	137179700	123500	123500	123500	123500	0
129	20241114	162600	137179700	123500	123500	123500	123500	0
130	20241114	162500	137179700	123500	123500	123500	123500	0
131	20241114	162400	137179700	123500	123500	123500	123500	0
132	20241114	162300	137179700	123500	123500	123500	123500	0
133	20241114	162200	137179700	123500	123500	123500	123500	0
134	20241114	162100	137179700	123500	123500	123500	123500	0
135	20241114	162000	137179700	123500	123500	123500	123500	0
136	20241114	161900	137179700	123500	123500	123500	123500	12
137	20241114	161800	135697700	123500	123500	123500	123500	0
138	20241114	161700	135697700	123500	123500	123500	123500	0
139	20241114	161600	135697700	123500	123500	123500	123500	0
140	20241114	161500	135697700	123500	123600	123600	123500	52
141	20241114	161400	129271500	123600	123600	123600	123600	0
142	20241114	161300	129271500	123600	123600	123600	123600	0
143	20241114	161200	129271500	123600	123600	123600	123600	0
144	20241114	161100	129271500	123600	123600	123600	123600	0
145	20241114	161000	129271500	123600	123600	123600	123600	0
146	20241114	160900	129271500	123600	123600	123600	123600	4
147	20241114	160800	128777100	123700	123700	123700	123700	0
148	20241114	160700	128777100	123700	123700	123700	123700	0
149	20241114	160600	128777100	123700	123700	123700	123700	1
150	20241114	160500	128653400	123600	123600	123600	123600	0
151	20241114	160400	128653400	123600	123600	123600	123600	0
152	20241114	160300	128653400	123600	123600	123600	123600	0
153	20241114	160200	128653400	123600	123600	123600	123600	2
154	20241114	160100	128406200	123600	123600	123600	123600	0
155	20241114	160000	128406200	123600	123600	123600	123600	0
156	20241114	155900	128406200	123600	123700	123700	123600	11
157	20241114	155800	127046500	123700	123700	123700	123700	1
158	20241114	155700	126922800	123600	123600	123600	123600	0
159	20241114	155600	126922800	123600	123600	123600	123600	0
160	20241114	155500	126922800	123600	123600	123600	123600	0
161	20241114	155400	126922800	123600	123600	123600	123600	0
162	20241114	155300	126922800	123600	123600	123600	123600	0
163	20241114	155200	126922800	123600	123600	123600	123600	2
164	20241114	155100	126675600	123700	123700	123700	123700	0
165	20241114	155000	126675600	123700	123700	123700	123700	0
166	20241114	154900	126675600	123700	123700	123700	123700	0
167	20241114	154800	126675600	123700	123700	123700	123700	0
168	20241114	154700	126675600	123700	123700	123700	123700	0
169	20241114	154600	126675600	123700	123700	123700	123700	0
170	20241114	154500	126675600	123700	123700	123700	123700	0
171	20241114	154400	126675600	123700	123700	123700	123700	0
172	20241114	154300	126675600	123700	123700	123700	123700	0
173	20241114	154200	126675600	123700	123700	123700	123700	1
174	20241114	154100	126551900	123700	123700	123700	123700	0
175	20241114	154000	126551900	123700	123700	123700	123700	0
176	20241114	153900	126551900	123700	123700	123700	123700	0
177	20241114	153800	126551900	123700	123700	123700	123700	0
178	20241114	153700	126551900	123700	123700	123700	123700	0
179	20241114	153600	126551900	123700	123700	123700	123700	0
180	20241114	153500	126551900	123700	123700	123700	123700	0
181	20241114	153400	126551900	123700	123700	123700	123700	0
182	20241114	153300	126551900	123700	123700	123700	123700	0
183	20241114	153200	126551900	123700	123700	123700	123700	0
184	20241114	153100	126551900	123700	123700	123700	123700	0
185	20241114	153000	126551900	123700	123700	123700	123700	0
186	20241114	152900	126551900	123700	123700	123700	123700	0
187	20241114	152800	126551900	123700	123700	123700	123700	0
188	20241114	152700	126551900	123700	123600	123700	123600	16
189	20241114	152600	124573400	123700	123700	123700	123700	0
190	20241114	152500	124573400	123700	123700	123700	123700	0
191	20241114	152400	124573400	123700	123700	123700	123700	0
192	20241114	152300	124573400	123700	123700	123700	123700	0
193	20241114	152200	124573400	123700	123700	123700	123700	0
194	20241114	152100	124573400	123700	123700	123700	123700	0
195	20241114	152000	124573400	123700	123700	123700	123700	0
196	20241114	151900	124573400	123700	123700	123700	123700	0
197	20241114	151800	124573400	123700	123700	123700	123700	0
198	20241114	151700	124573400	123700	123700	123700	123700	4
199	20241114	151600	124078600	123700	123700	123700	123700	4
200	20241114	151500	123583800	123600	123600	123600	123600	5
201	20241114	151400	122965800	123600	123600	123600	123600	0
202	20241114	151300	122965800	123600	123600	123600	123600	0
203	20241114	151200	122965800	123600	123600	123600	123600	0
204	20241114	151100	122965800	123600	123600	123600	123600	0
205	20241114	151000	122965800	123600	123500	123600	123500	2
206	20241114	150900	122718700	123500	123500	123500	123500	0
207	20241114	150800	122718700	123500	123500	123500	123500	2
208	20241114	150700	122471700	123500	123500	123500	123500	1
209	20241114	150600	122348200	123700	123700	123700	123700	0
210	20241114	150500	122348200	123700	123700	123700	123700	0
211	20241114	150400	122348200	123700	123700	123700	123700	0
212	20241114	150300	122348200	123700	123700	123700	123700	0
213	20241114	150200	122348200	123700	123700	123700	123700	1
214	20241114	150100	122224500	123700	123700	123700	123700	0
215	20241114	150000	122224500	123700	123700	123700	123700	1
216	20241114	145900	122100800	123500	123500	123500	123500	0
217	20241114	145800	122100800	123500	123500	123500	123500	0
218	20241114	145700	122100800	123500	123500	123500	123500	0
219	20241114	145600	122100800	123500	123500	123500	123500	0
220	20241114	145500	122100800	123500	123500	123500	123500	2
221	20241114	145400	121853800	123700	123700	123700	123700	0
222	20241114	145300	121853800	123700	123700	123700	123700	0
223	20241114	145200	121853800	123700	123700	123700	123700	0
224	20241114	145100	121853800	123700	123700	123700	123700	0
225	20241114	145000	121853800	123700	123900	123900	123700	23
226	20241114	144900	119005800	124000	124000	124000	124000	1
227	20241114	144800	118881800	124000	124000	124000	124000	0
228	20241114	144700	118881800	124000	124000	124000	124000	0
229	20241114	144600	118881800	124000	124000	124000	124000	0
230	20241114	144500	118881800	124000	124000	124000	124000	0
231	20241114	144400	118881800	124000	124000	124000	124000	0
232	20241114	144300	118881800	124000	124000	124000	124000	0
233	20241114	144200	118881800	124000	124000	124000	124000	0
234	20241114	144100	118881800	124000	124000	124000	124000	0
235	20241114	144000	118881800	124000	124000	124000	124000	0
236	20241114	143900	118881800	124000	124000	124000	124000	0
237	20241114	143800	118881800	124000	124000	124000	124000	0
238	20241114	143700	118881800	124000	124000	124000	124000	0
239	20241114	143600	118881800	124000	124000	124000	124000	0
240	20241114	143500	118881800	124000	124000	124000	124000	0
241	20241114	143400	118881800	124000	124000	124000	124000	0
242	20241114	143300	118881800	124000	124000	124000	124000	0
243	20241114	143200	118881800	124000	124000	124000	124000	0
244	20241114	143100	118881800	124000	124000	124000	124000	0
245	20241114	143000	118881800	124000	123800	124000	123800	43
246	20241114	142900	113558200	124000	124000	124000	124000	0
247	20241114	142800	113558200	124000	124000	124000	124000	0
248	20241114	142700	113558200	124000	124000	124000	124000	0
249	20241114	142600	113558200	124000	124000	124000	124000	0
250	20241114	142500	113558200	124000	124000	124000	124000	1
251	20241114	142400	113434200	124000	123900	124000	123800	65
252	20241114	142300	105385700	124100	124100	124100	124100	0
253	20241114	142200	105385700	124100	124100	124100	124100	0
254	20241114	142100	105385700	124100	124100	124100	124100	0
255	20241114	142000	105385700	124100	124100	124100	124100	0
256	20241114	141900	105385700	124100	124100	124100	124100	0
257	20241114	141800	105385700	124100	124100	124100	124100	0
258	20241114	141700	105385700	124100	124100	124100	124100	0
259	20241114	141600	105385700	124100	124100	124100	124100	0
260	20241114	141500	105385700	124100	124100	124100	124100	0
261	20241114	141400	105385700	124100	124100	124100	124100	0
262	20241114	141300	105385700	124100	124100	124100	124100	0
263	20241114	141200	105385700	124100	124100	124100	124100	0
264	20241114	141100	105385700	124100	124100	124100	124100	0
265	20241114	141000	105385700	124100	124100	124100	124100	0
266	20241114	140900	105385700	124100	124100	124100	124100	0
267	20241114	140800	105385700	124100	124100	124100	124100	0
268	20241114	140700	105385700	124100	124100	124100	124100	1
269	20241114	140600	105261600	123800	123800	123800	123800	0
270	20241114	140500	105261600	123800	123800	123800	123800	0
271	20241114	140400	105261600	123800	123800	123800	123800	0
272	20241114	140300	105261600	123800	123800	123800	123700	100
273	20241114	140200	92882000	123900	123900	123900	123900	0
274	20241114	140100	92882000	123900	123900	123900	123900	4
275	20241114	140000	92386400	123800	123800	123800	123800	0
276	20241114	135900	92386400	123800	123800	123800	123800	0
277	20241114	135800	92386400	123800	123800	123800	123800	0
278	20241114	135700	92386400	123800	123800	123800	123800	0
279	20241114	135600	92386400	123800	123800	123800	123800	0
280	20241114	135500	92386400	123800	123800	123800	123800	10
281	20241114	135400	91148400	123800	123800	123800	123800	0
282	20241114	135300	91148400	123800	123800	123800	123800	0
283	20241114	135200	91148400	123800	123800	123800	123800	0
284	20241114	135100	91148400	123800	123800	123800	123800	0
285	20241114	135000	91148400	123800	123800	123800	123800	0
286	20241114	134900	91148400	123800	123800	123800	123800	0
287	20241114	134800	91148400	123800	123800	123800	123800	0
288	20241114	134700	91148400	123800	123800	123800	123800	0
289	20241114	134600	91148400	123800	123800	123800	123800	0
290	20241114	134500	91148400	123800	123800	123800	123800	0
291	20241114	134400	91148400	123800	123800	123800	123800	0
292	20241114	134300	91148400	123800	123800	123800	123800	0
293	20241114	134200	91148400	123800	123900	123900	123800	3
294	20241114	134100	90776800	123800	123800	123800	123800	0
295	20241114	134000	90776800	123800	123800	123800	123800	0
296	20241114	133900	90776800	123800	123800	123800	123800	0
297	20241114	133800	90776800	123800	123800	123800	123800	0
298	20241114	133700	90776800	123800	123800	123800	123800	0
299	20241114	133600	90776800	123800	123800	123800	123800	0
300	20241114	133500	90776800	123800	123800	123800	123800	0
301	20241114	133400	90776800	123800	123800	123800	123800	0
302	20241114	133300	90776800	123800	123800	123800	123800	0
303	20241114	133200	90776800	123800	123800	123800	123800	0
304	20241114	133100	90776800	123800	123800	123800	123800	0
305	20241114	133000	90776800	123800	123800	123800	123800	0
306	20241114	132900	90776800	123800	123800	123800	123800	0
307	20241114	132800	90776800	123800	123800	123800	123800	0
308	20241114	132700	90776800	123800	123800	123800	123800	0
309	20241114	132600	90776800	123800	123800	123800	123800	25
310	20241114	132500	87681800	123700	123700	123700	123700	0
311	20241114	132400	87681800	123700	123700	123700	123700	0
312	20241114	132300	87681800	123700	123700	123700	123700	0
313	20241114	132200	87681800	123700	123700	123700	123700	9
314	20241114	132100	86568500	123700	123700	123700	123700	0
315	20241114	132000	86568500	123700	123700	123700	123700	1
316	20241114	131900	86444800	123700	123700	123800	123700	37
317	20241114	131800	81867800	123700	123700	123700	123700	2
318	20241114	131700	81620400	123500	123500	123500	123500	0
319	20241114	131600	81620400	123500	123600	123600	123500	94
320	20241114	131500	70011300	123600	123600	123600	123600	0
321	20241114	131400	70011300	123600	123600	123600	123600	0
322	20241114	131300	70011300	123600	123600	123600	123600	0
323	20241114	131200	70011300	123600	123600	123600	123600	0
324	20241114	131100	70011300	123600	123600	123600	123600	1
325	20241114	131000	69887700	123600	123600	123600	123600	2
326	20241114	130900	69640500	123700	123700	123700	123700	0
327	20241114	130800	69640500	123700	123700	123700	123700	0
328	20241114	130700	69640500	123700	123700	123700	123700	0
329	20241114	130600	69640500	123700	123700	123700	123700	0
330	20241114	130500	69640500	123700	123700	123700	123700	0
331	20241114	130400	69640500	123700	123700	123700	123700	1
332	20241114	130300	69516800	123600	123600	123600	123600	0
333	20241114	130200	69516800	123600	123600	123600	123600	0
334	20241114	130100	69516800	123600	123600	123600	123600	0
335	20241114	130000	69516800	123600	123600	123600	123600	0
336	20241114	125900	69516800	123600	123600	123600	123600	3
337	20241114	125800	69146000	123500	123500	123500	123500	0
338	20241114	125700	69146000	123500	123500	123500	123500	0
339	20241114	125600	69146000	123500	123500	123500	123500	0
340	20241114	125500	69146000	123500	123500	123500	123500	4
341	20241114	125400	68652000	123500	123500	123500	123500	0
342	20241114	125300	68652000	123500	123500	123500	123500	15
343	20241114	125200	66799500	123300	123300	123300	123300	0
344	20241114	125100	66799500	123300	123300	123300	123300	3
345	20241114	125000	66429600	123300	123300	123300	123300	0
346	20241114	124900	66429600	123300	123300	123300	123300	0
347	20241114	124800	66429600	123300	123300	123300	123300	3
348	20241114	124700	66059700	123300	123300	123300	123300	0
349	20241114	124600	66059700	123300	123300	123300	123300	0
350	20241114	124500	66059700	123300	123300	123300	123300	0
351	20241114	124400	66059700	123300	123300	123300	123300	3
352	20241114	124300	65689800	123300	123300	123300	123300	0
353	20241114	124200	65689800	123300	123300	123300	123300	5
354	20241114	124100	65073300	123200	123200	123200	123200	46
355	20241114	124000	59406100	123200	123200	123200	123200	3
356	20241114	123900	59036500	123300	123300	123300	123300	0
357	20241114	123800	59036500	123300	123300	123300	123300	0
358	20241114	123700	59036500	123300	123300	123300	123300	2
359	20241114	123600	58789900	123300	123300	123300	123300	1
360	20241114	123500	58666600	123300	123300	123300	123300	0
361	20241114	123400	58666600	123300	123300	123300	123300	0
362	20241114	123300	58666600	123300	123300	123300	123300	3
363	20241114	123200	58296700	123400	123400	123400	123400	1
364	20241114	123100	58173300	123300	123300	123300	123300	0
365	20241114	123000	58173300	123300	123300	123300	123300	0
366	20241114	122900	58173300	123300	123300	123300	123300	2
367	20241114	122800	57926700	123400	123400	123400	123400	1
368	20241114	122700	57803300	123300	123300	123300	123300	0
369	20241114	122600	57803300	123300	123300	123300	123300	3
370	20241114	122500	57433400	123300	123300	123300	123300	0
371	20241114	122400	57433400	123300	123300	123300	123300	0
372	20241114	122300	57433400	123300	123300	123300	123300	0
373	20241114	122200	57433400	123300	123300	123300	123300	3
374	20241114	122100	57063500	123300	123300	123300	123300	0
375	20241114	122000	57063500	123300	123300	123300	123300	0
376	20241114	121900	57063500	123300	123300	123300	123300	0
377	20241114	121800	57063500	123300	123300	123300	123300	2
378	20241114	121700	56816900	123300	123300	123300	123300	5
379	20241114	121600	56200400	123300	123300	123300	123300	0
380	20241114	121500	56200400	123300	123300	123300	123300	2
381	20241114	121400	55953800	123300	123300	123300	123300	0
382	20241114	121300	55953800	123300	123300	123300	123300	0
383	20241114	121200	55953800	123300	123300	123300	123300	0
384	20241114	121100	55953800	123300	123300	123300	123300	3
385	20241114	121000	55583900	123400	123400	123400	123400	3
386	20241114	120900	55213700	123500	123500	123500	123500	0
387	20241114	120800	55213700	123500	123300	123500	123300	35
388	20241114	120700	50898000	123300	123500	123500	123300	36
389	20241114	120600	46453500	123500	123500	123500	123500	0
390	20241114	120500	46453500	123500	123500	123500	123500	0
391	20241114	120400	46453500	123500	123500	123500	123500	3
392	20241114	120300	46083000	123500	123500	123500	123500	0
393	20241114	120200	46083000	123500	123500	123500	123500	0
394	20241114	120100	46083000	123500	123500	123500	123500	0
395	20241114	120000	46083000	123500	123500	123500	123500	3
396	20241114	115900	45712500	123500	123500	123500	123500	0
397	20241114	115800	45712500	123500	123500	123500	123500	0
398	20241114	115700	45712500	123500	123500	123500	123500	0
399	20241114	115600	45712500	123500	123500	123500	123500	2
400	20241114	115500	45465500	123500	123500	123500	123500	1
401	20241114	115400	45342000	123400	123400	123400	123400	0
402	20241114	115300	45342000	123400	123400	123400	123400	3
403	20241114	115200	44971800	123400	123400	123400	123400	0
404	20241114	115100	44971800	123400	123400	123400	123400	2
405	20241114	115000	44725000	123200	123400	123400	123200	43
406	20241114	114900	39424100	123400	123400	123400	123400	3
407	20241114	114800	39053900	123900	123900	123900	123900	2
408	20241114	114700	38806100	123900	123900	123900	123900	0
409	20241114	114600	38806100	123900	124100	124100	123900	21
410	20241114	114500	36203800	124100	124200	124200	124100	19
411	20241114	114400	33845800	124200	124200	124200	124200	0
412	20241114	114300	33845800	124200	124200	124200	124200	0
413	20241114	114200	33845800	124200	124200	124200	124200	4
414	20241114	114100	33349000	124100	124100	124100	124100	11
415	20241114	114000	31983900	124000	124000	124000	124000	0
416	20241114	113900	31983900	124000	124000	124000	124000	3
417	20241114	113800	31611900	124000	124000	124000	124000	1
418	20241114	113700	31487900	124000	124000	124000	124000	2
419	20241114	113600	31239900	123900	123900	123900	123900	0
420	20241114	113500	31239900	123900	123900	123900	123900	2
421	20241114	113400	30992100	124100	124100	124100	124100	1
422	20241114	113300	30868000	123900	123900	123900	123900	0
423	20241114	113200	30868000	123900	123900	123900	123900	0
424	20241114	113100	30868000	123900	123900	123900	123900	13
425	20241114	113000	29257300	123900	123900	123900	123900	0
426	20241114	112900	29257300	123900	123900	123900	123900	13
427	20241114	112800	27646600	123900	123900	123900	123900	7
428	20241114	112700	26779300	124000	124100	124100	124000	5
429	20241114	112600	26159100	125000	125000	125000	125000	0
430	20241114	112500	26159100	125000	125000	125000	125000	1
431	20241114	112400	26034100	124000	123600	124000	123600	20
432	20241114	112300	23555400	123700	123800	123800	123700	11
433	20241114	112200	22194600	123800	123700	123800	123700	4
434	20241114	112100	21699600	123400	123400	123400	123400	0
435	20241114	112000	21699600	123400	123400	123400	123400	10
436	20241114	111900	20465600	123200	123200	123200	123200	0
437	20241114	111800	20465600	123200	123200	123200	123200	0
438	20241114	111700	20465600	123200	123200	123200	123200	0
439	20241114	111600	20465600	123200	123200	123200	123200	3
440	20241114	111500	20096000	123300	123300	123300	123300	0
441	20241114	111400	20096000	123300	123300	123300	123300	0
442	20241114	111300	20096000	123300	123200	123300	123200	4
443	20241114	111200	19603000	123300	123300	123300	123300	0
444	20241114	111100	19603000	123300	123300	123300	123300	0
445	20241114	111000	19603000	123300	123300	123300	123300	4
446	20241114	110900	19109800	123200	123200	123200	123200	5
447	20241114	110800	18493800	123200	123200	123200	123200	40
448	20241114	110700	13565800	123200	123200	123200	123200	0
449	20241114	110600	13565800	123200	123200	123200	123200	0
450	20241114	110500	13565800	123200	123200	123200	123200	3
451	20241114	110400	13196200	123200	123200	123200	123200	0
452	20241114	110300	13196200	123200	123200	123200	123200	0
453	20241114	110200	13196200	123200	123200	123200	123200	2
454	20241114	110100	12949800	123300	123300	123300	123300	0
455	20241114	110000	12949800	123300	123300	123300	123300	6
456	20241114	105900	12210000	123200	123200	123200	123200	2
457	20241114	105800	11963600	123200	123200	123200	123200	3
458	20241114	105700	11594000	123200	123200	123200	123200	0
459	20241114	105600	11594000	123200	123200	123200	123200	0
460	20241114	105500	11594000	123200	123200	123200	123200	4
461	20241114	105400	11101200	123200	123200	123200	123200	3
462	20241114	105300	10731600	123200	123200	123200	123200	0
463	20241114	105200	10731600	123200	123200	123200	123200	0
464	20241114	105100	10731600	123200	123200	123200	123200	2
465	20241114	105000	10485200	123300	123300	123300	123300	0
466	20241114	104900	10485200	123300	123300	123300	123300	2
467	20241114	104800	10238600	123200	123200	123200	123200	0
468	20241114	104700	10238600	123200	123300	123300	123200	5
469	20241114	104600	9622400	123300	123300	123300	123300	1
470	20241114	104500	9499100	123200	123200	123200	123200	6
471	20241114	104400	8759900	123200	123200	123200	123200	2
472	20241114	104300	8513500	123200	123200	123200	123200	3
473	20241114	104200	8143900	123200	123200	123200	123200	0
474	20241114	104100	8143900	123200	123200	123200	123200	0
475	20241114	104000	8143900	123200	123200	123200	123200	2
476	20241114	103900	7897500	123200	123200	123200	123200	0
477	20241114	103800	7897500	123200	123200	123200	123200	0
478	20241114	103700	7897500	123200	123200	123200	123200	0
479	20241114	103600	7897500	123200	123200	123200	123200	4
480	20241114	103500	7404700	123200	123200	123200	123200	0
481	20241114	103400	7404700	123200	123200	123200	123200	0
482	20241114	103300	7404700	123200	123200	123200	123200	3
483	20241114	103200	7035100	123200	123200	123200	123200	0
484	20241114	103100	7035100	123200	123200	123200	123200	4
485	20241114	103000	6542300	123300	123300	123300	123300	2
486	20241114	102900	6295700	123300	123500	123500	123300	40
487	20241114	102800	1359900	123500	123500	123500	123500	2
488	20241114	102700	1112900	123500	123500	123500	123500	0
489	20241114	102600	1112900	123500	123500	123500	123500	0
490	20241114	102500	1112900	123500	123500	123500	123500	1
491	20241114	102400	989400	123600	123600	123600	123600	0
492	20241114	102300	989400	123600	123600	123600	123600	0
493	20241114	102200	989400	123600	123600	123600	123600	2
494	20241114	102100	742200	123900	123900	123900	123900	0
495	20241114	102000	742200	123900	123900	123900	123900	3
496	20241114	101900	370500	123900	123900	123900	123900	0
497	20241114	101800	370500	123900	123900	123900	123900	0
498	20241114	101700	370500	123900	123900	123900	123900	0
499	20241114	101600	370500	123900	123900	123900	123900	1
500	20241114	101500	246600	123300	123300	123300	123300	0
501	20241114	101400	246600	123300	123300	123300	123300	0
502	20241114	101300	246600	123300	123300	123300	123300	0
503	20241114	101200	246600	123300	123300	123300	123300	0
504	20241114	101100	246600	123300	123300	123300	123300	0
505	20241114	101000	246600	123300	123300	123300	123300	0
506	20241114	100900	246600	123300	123300	123300	123300	0
507	20241114	100800	246600	123300	123300	123300	123300	0
508	20241114	100700	246600	123300	123300	123300	123300	0
509	20241114	100600	246600	123300	123300	123300	123300	0
510	20241114	100500	246600	123300	123300	123300	123300	0
511	20241114	100400	246600	123300	123300	123300	123300	0
512	20241114	100300	246600	123300	123300	123300	123300	0
513	20241114	100200	246600	123300	123300	123300	123300	0
514	20241114	100100	246600	123300	123300	123300	123300	0
515	20241114	100000	246600	123300	123300	123300	123300	2