KissMeData/001130/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183300	136045700	123300	123300	123300	123300	16
3	20241113	183200	136045700	123300	123300	123300	123300	0
4	20241113	183100	136045700	123300	123300	123300	123300	0
5	20241113	183000	136045700	123300	123300	123300	123300	0
6	20241113	182900	136045700	123300	123300	123300	123300	0
7	20241113	182800	136045700	123300	123300	123300	123300	0
8	20241113	182700	136045700	123300	123300	123300	123300	0
9	20241113	182600	136045700	123300	123300	123300	123300	0
10	20241113	182500	136045700	123300	123300	123300	123300	0
11	20241113	182400	136045700	123300	123300	123300	123300	0
12	20241113	182300	136045700	123300	123300	123300	123300	0
13	20241113	182200	136045700	123300	123300	123300	123300	0
14	20241113	182100	136045700	123300	123300	123300	123300	0
15	20241113	182000	136045700	123300	123300	123300	123300	0
16	20241113	181900	136045700	123300	123300	123300	123300	0
17	20241113	181800	136045700	123300	123300	123300	123300	0
18	20241113	181700	136045700	123300	123300	123300	123300	0
19	20241113	181600	136045700	123300	123300	123300	123300	0
20	20241113	181500	136045700	123300	123300	123300	123300	0
21	20241113	181400	136045700	123300	123300	123300	123300	0
22	20241113	181300	136045700	123300	123300	123300	123300	0
23	20241113	181200	136045700	123300	123300	123300	123300	0
24	20241113	181100	136045700	123300	123300	123300	123300	0
25	20241113	181000	136045700	123300	123300	123300	123300	0
26	20241113	180900	136045700	123300	123300	123300	123300	0
27	20241113	180800	136045700	123300	123300	123300	123300	0
28	20241113	180700	136045700	123300	123300	123300	123300	0
29	20241113	180600	136045700	123300	123300	123300	123300	0
30	20241113	180500	136045700	123300	123300	123300	123300	0
31	20241113	180400	136045700	123300	123300	123300	123300	0
32	20241113	180300	136045700	123300	123300	123300	123300	16
33	20241113	180200	136045700	123300	123300	123300	123300	0
34	20241113	180100	136045700	123300	123300	123300	123300	0
35	20241113	180000	136045700	123300	123300	123300	123300	0
36	20241113	175900	136045700	123300	123300	123300	123300	0
37	20241113	175800	136045700	123300	123300	123300	123300	0
38	20241113	175700	136045700	123300	123300	123300	123300	0
39	20241113	175600	136045700	123300	123300	123300	123300	0
40	20241113	175500	136045700	123300	123300	123300	123300	0
41	20241113	175400	136045700	123300	123300	123300	123300	0
42	20241113	175300	136045700	123300	123300	123300	123300	0
43	20241113	175200	136045700	123300	123300	123300	123300	0
44	20241113	175100	136045700	123300	123300	123300	123300	0
45	20241113	175000	136045700	123300	123300	123300	123300	0
46	20241113	174900	136045700	123300	123300	123300	123300	0
47	20241113	174800	136045700	123300	123300	123300	123300	0
48	20241113	174700	136045700	123300	123300	123300	123300	0
49	20241113	174600	136045700	123300	123300	123300	123300	0
50	20241113	174500	136045700	123300	123300	123300	123300	0
51	20241113	174400	136045700	123300	123300	123300	123300	0
52	20241113	174300	136045700	123300	123300	123300	123300	0
53	20241113	174200	136045700	123300	123300	123300	123300	0
54	20241113	174100	136045700	123300	123300	123300	123300	0
55	20241113	174000	136045700	123300	123300	123300	123300	0
56	20241113	173900	136045700	123300	123300	123300	123300	0
57	20241113	173800	136045700	123300	123300	123300	123300	0
58	20241113	173700	136045700	123300	123300	123300	123300	0
59	20241113	173600	136045700	123300	123300	123300	123300	0
60	20241113	173500	136045700	123300	123300	123300	123300	0
61	20241113	173400	136045700	123300	123300	123300	123300	0
62	20241113	173300	136045700	123300	123300	123300	123300	16
63	20241113	173200	136045700	123300	123300	123300	123300	0
64	20241113	173100	136045700	123300	123300	123300	123300	0
65	20241113	173000	136045700	123300	123300	123300	123300	0
66	20241113	172900	136045700	123300	123300	123300	123300	0
67	20241113	172800	136045700	123300	123300	123300	123300	0
68	20241113	172700	136045700	123300	123300	123300	123300	0
69	20241113	172600	136045700	123300	123300	123300	123300	0
70	20241113	172500	136045700	123300	123300	123300	123300	0
71	20241113	172400	136045700	123300	123300	123300	123300	0
72	20241113	172300	136045700	123300	123300	123300	123300	0
73	20241113	172200	136045700	123300	123300	123300	123300	0
74	20241113	172100	136045700	123300	123300	123300	123300	0
75	20241113	172000	136045700	123300	123300	123300	123300	0
76	20241113	171900	136045700	123300	123300	123300	123300	0
77	20241113	171800	136045700	123300	123300	123300	123300	0
78	20241113	171700	136045700	123300	123300	123300	123300	0
79	20241113	171600	136045700	123300	123300	123300	123300	0
80	20241113	171500	136045700	123300	123300	123300	123300	0
81	20241113	171400	136045700	123300	123300	123300	123300	0
82	20241113	171300	136045700	123300	123300	123300	123300	0
83	20241113	171200	136045700	123300	123300	123300	123300	0
84	20241113	171100	136045700	123300	123300	123300	123300	0
85	20241113	171000	136045700	123300	123300	123300	123300	0
86	20241113	170900	136045700	123300	123300	123300	123300	0
87	20241113	170800	136045700	123300	123300	123300	123300	0
88	20241113	170700	136045700	123300	123300	123300	123300	0
89	20241113	170600	136045700	123300	123300	123300	123300	0
90	20241113	170500	136045700	123300	123300	123300	123300	0
91	20241113	170400	136045700	123300	123300	123300	123300	0
92	20241113	170300	136045700	123300	123300	123300	123300	16
93	20241113	170200	136045700	123300	123300	123300	123300	0
94	20241113	170100	136045700	123300	123300	123300	123300	0
95	20241113	170000	136045700	123300	123300	123300	123300	0
96	20241113	165900	136045700	123300	123300	123300	123300	0
97	20241113	165800	136045700	123300	123300	123300	123300	0
98	20241113	165700	136045700	123300	123300	123300	123300	0
99	20241113	165600	136045700	123300	123300	123300	123300	0
100	20241113	165500	136045700	123300	123300	123300	123300	0
101	20241113	165400	136045700	123300	123300	123300	123300	0
102	20241113	165300	136045700	123300	123300	123300	123300	0
103	20241113	165200	136045700	123300	123300	123300	123300	0
104	20241113	165100	136045700	123300	123300	123300	123300	0
105	20241113	165000	136045700	123300	123300	123300	123300	0
106	20241113	164900	136045700	123300	123300	123300	123300	0
107	20241113	164800	136045700	123300	123300	123300	123300	0
108	20241113	164700	136045700	123300	123300	123300	123300	0
109	20241113	164600	136045700	123300	123300	123300	123300	0
110	20241113	164500	136045700	123300	123300	123300	123300	0
111	20241113	164400	136045700	123300	123300	123300	123300	0
112	20241113	164300	136045700	123300	123300	123300	123300	0
113	20241113	164200	136045700	123300	123300	123300	123300	0
114	20241113	164100	136045700	123300	123300	123300	123300	0
115	20241113	164000	136045700	123300	123300	123300	123300	0
116	20241113	163900	136045700	123300	123300	123300	123300	0
117	20241113	163800	136045700	123300	123300	123300	123300	0
118	20241113	163700	136045700	123300	123300	123300	123300	0
119	20241113	163600	136045700	123300	123300	123300	123300	0
120	20241113	163500	136045700	123300	123300	123300	123300	0
121	20241113	163400	136045700	123300	123300	123300	123300	0
122	20241113	163300	136045700	123300	123300	123300	123300	16
123	20241113	163200	136045700	123300	123300	123300	123300	0
124	20241113	163100	136045700	123300	123300	123300	123300	0
125	20241113	163000	136045700	123300	123300	123300	123300	0
126	20241113	162900	136045700	123300	123300	123300	123300	0
127	20241113	162800	136045700	123300	123300	123300	123300	0
128	20241113	162700	136045700	123300	123300	123300	123300	0
129	20241113	162600	136045700	123300	123300	123300	123300	0
130	20241113	162500	136045700	123300	123300	123300	123300	0
131	20241113	162400	136045700	123300	123300	123300	123300	0
132	20241113	162300	136045700	123300	123300	123300	123300	0
133	20241113	162200	136045700	123300	123300	123300	123300	0
134	20241113	162100	136045700	123300	123300	123300	123300	0
135	20241113	162000	136045700	123300	123300	123300	123300	0
136	20241113	161900	136045700	123300	123300	123300	123300	0
137	20241113	161800	136045700	123300	123300	123300	123300	0
138	20241113	161700	136045700	123300	123300	123300	123300	0
139	20241113	161600	136045700	123300	123300	123300	123300	0
140	20241113	161500	136045700	123300	123300	123300	123300	0
141	20241113	161400	136045700	123300	123300	123300	123300	0
142	20241113	161300	136045700	123300	123300	123300	123300	0
143	20241113	161200	136045700	123300	123300	123300	123300	0
144	20241113	161100	136045700	123300	123300	123300	123300	0
145	20241113	161000	136045700	123300	123300	123300	123300	0
146	20241113	160900	136045700	123300	123300	123300	123300	0
147	20241113	160800	136045700	123300	123300	123300	123300	0
148	20241113	160700	136045700	123300	123300	123300	123300	0
149	20241113	160600	136045700	123300	123300	123300	123300	0
150	20241113	160500	136045700	123300	123300	123300	123300	0
151	20241113	160400	136045700	123300	123300	123300	123300	0
152	20241113	160300	136045700	123300	123300	123300	123300	16
153	20241113	160200	136045700	123300	123300	123300	123300	0
154	20241113	160100	136045700	123300	123300	123300	123300	0
155	20241113	160000	136045700	123300	123300	123300	123300	0
156	20241113	155900	136045700	123300	123300	123300	123300	0
157	20241113	155800	136045700	123300	123300	123300	123300	0
158	20241113	155700	136045700	123300	123300	123300	123300	0
159	20241113	155600	136045700	123300	123300	123300	123300	0
160	20241113	155500	136045700	123300	123300	123300	123300	0
161	20241113	155400	136045700	123300	123300	123300	123300	0
162	20241113	155300	136045700	123300	123300	123300	123300	0
163	20241113	155200	136045700	123300	123300	123300	123300	0
164	20241113	155100	136045700	123300	123300	123300	123300	0
165	20241113	155000	136045700	123300	123300	123300	123300	0
166	20241113	154900	136045700	123300	123300	123300	123300	0
167	20241113	154800	136045700	123300	123300	123300	123300	0
168	20241113	154700	136045700	123300	123300	123300	123300	0
169	20241113	154600	136045700	123300	123300	123300	123300	0
170	20241113	154500	136045700	123300	123300	123300	123300	0
171	20241113	154400	136045700	123300	123300	123300	123300	0
172	20241113	154300	136045700	123300	123300	123300	123300	0
173	20241113	154200	136045700	123300	123300	123300	123300	0
174	20241113	154100	136045700	123300	123300	123300	123300	0
175	20241113	154000	136045700	123300	123300	123300	123300	0
176	20241113	153900	136045700	123300	123300	123300	123300	0
177	20241113	153800	136045700	123300	123300	123300	123300	0
178	20241113	153700	136045700	123300	123300	123300	123300	0
179	20241113	153600	136045700	123300	123300	123300	123300	0
180	20241113	153500	136045700	123300	123300	123300	123300	0
181	20241113	153400	136045700	123300	123300	123300	123300	0
182	20241113	153300	136045700	123300	123300	123300	123300	16
183	20241113	153200	136045700	123300	123300	123300	123300	0
184	20241113	153100	136045700	123300	123300	123300	123300	0
185	20241113	153000	136045700	123300	123300	123300	123300	16
186	20241113	152900	134072900	123300	123300	123300	123300	0
187	20241113	152800	134072900	123300	123300	123300	123300	0
188	20241113	152700	134072900	123300	123300	123300	123300	0
189	20241113	152600	134072900	123300	123300	123300	123300	0
190	20241113	152500	134072900	123300	123300	123300	123300	0
191	20241113	152400	134072900	123300	123300	123300	123300	0
192	20241113	152300	134072900	123300	123300	123300	123300	0
193	20241113	152200	134072900	123300	123300	123300	123300	0
194	20241113	152100	134072900	123300	123300	123300	123300	0
195	20241113	152000	134072900	123300	123300	123300	123300	0
196	20241113	151900	134072900	123300	123200	123400	123200	49
197	20241113	151800	128033800	123300	123300	123300	123300	6
198	20241113	151700	127294000	123400	123400	123400	123400	0
199	20241113	151600	127294000	123400	123400	123400	123400	0
200	20241113	151500	127294000	123400	123400	123400	123400	0
201	20241113	151400	127294000	123400	123400	123400	123400	0
202	20241113	151300	127294000	123400	123400	123400	123400	2
203	20241113	151200	127047200	123400	123400	123400	123400	0
204	20241113	151100	127047200	123400	123400	123400	123400	0
205	20241113	151000	127047200	123400	123200	123400	123200	2
206	20241113	150900	126800600	123200	123200	123200	123200	0
207	20241113	150800	126800600	123200	123200	123200	123200	32
208	20241113	150700	122858200	123000	123000	123000	123000	0
209	20241113	150600	122858200	123000	123000	123000	123000	0
210	20241113	150500	122858200	123000	123000	123000	123000	0
211	20241113	150400	122858200	123000	123000	123000	123000	0
212	20241113	150300	122858200	123000	123000	123000	123000	2
213	20241113	150200	122612200	123000	123000	123000	123000	0
214	20241113	150100	122612200	123000	123000	123000	123000	0
215	20241113	150000	122612200	123000	123000	123000	123000	0
216	20241113	145900	122612200	123000	123000	123000	123000	0
217	20241113	145800	122612200	123000	123000	123000	123000	7
218	20241113	145700	121751200	123000	123000	123000	123000	0
219	20241113	145600	121751200	123000	123100	123100	123000	51
220	20241113	145500	115475400	123200	123500	123500	123200	40
221	20241113	145400	110541200	123500	123500	123500	123500	0
222	20241113	145300	110541200	123500	123500	123500	123500	0
223	20241113	145200	110541200	123500	123500	123500	123500	0
224	20241113	145100	110541200	123500	123500	123500	123500	0
225	20241113	145000	110541200	123500	123500	123500	123500	0
226	20241113	144900	110541200	123500	123500	123500	123500	2
227	20241113	144800	110294200	123500	123500	123500	123500	1
228	20241113	144700	110170700	123500	123500	123500	123500	1
229	20241113	144600	110047200	123600	123600	123600	123600	0
230	20241113	144500	110047200	123600	123600	123600	123600	0
231	20241113	144400	110047200	123600	123600	123600	123600	0
232	20241113	144300	110047200	123600	123600	123600	123600	0
233	20241113	144200	110047200	123600	123600	123600	123600	0
234	20241113	144100	110047200	123600	123600	123600	123600	0
235	20241113	144000	110047200	123600	123600	123600	123600	2
236	20241113	143900	109800000	123600	123600	123600	123600	1
237	20241113	143800	109676400	124800	124800	124800	124800	0
238	20241113	143700	109676400	124800	124800	124800	124800	0
239	20241113	143600	109676400	124800	124800	124800	124800	0
240	20241113	143500	109676400	124800	124800	124800	124800	0
241	20241113	143400	109676400	124800	124800	124800	124800	0
242	20241113	143300	109676400	124800	124800	124800	124800	0
243	20241113	143200	109676400	124800	124800	124800	124800	0
244	20241113	143100	109676400	124800	124800	124800	124800	0
245	20241113	143000	109676400	124800	124800	124800	124800	0
246	20241113	142900	109676400	124800	124800	124800	124800	0
247	20241113	142800	109676400	124800	124800	124800	124800	2
248	20241113	142700	109426800	123700	123700	123700	123700	0
249	20241113	142600	109426800	123700	123700	123700	123700	0
250	20241113	142500	109426800	123700	123700	123700	123700	0
251	20241113	142400	109426800	123700	123700	123700	123700	0
252	20241113	142300	109426800	123700	123700	123700	123700	0
253	20241113	142200	109426800	123700	123700	123700	123700	0
254	20241113	142100	109426800	123700	123700	123700	123700	0
255	20241113	142000	109426800	123700	123700	123700	123700	0
256	20241113	141900	109426800	123700	123700	123700	123700	0
257	20241113	141800	109426800	123700	123700	123700	123700	0
258	20241113	141700	109426800	123700	123700	123700	123700	0
259	20241113	141600	109426800	123700	123700	123700	123700	0
260	20241113	141500	109426800	123700	123700	123700	123700	0
261	20241113	141400	109426800	123700	123700	123700	123700	0
262	20241113	141300	109426800	123700	123700	123700	123700	0
263	20241113	141200	109426800	123700	123700	123700	123700	0
264	20241113	141100	109426800	123700	123700	123700	123700	0
265	20241113	141000	109426800	123700	123600	123700	123600	13
266	20241113	140900	107819900	123600	123600	123600	123600	1
267	20241113	140800	107696300	123300	123300	123300	123300	0
268	20241113	140700	107696300	123300	123300	123300	123300	0
269	20241113	140600	107696300	123300	123300	123300	123300	0
270	20241113	140500	107696300	123300	123300	123300	123300	0
271	20241113	140400	107696300	123300	123300	123300	123300	0
272	20241113	140300	107696300	123300	123300	123300	123300	0
273	20241113	140200	107696300	123300	123300	123300	123300	1
274	20241113	140100	107573000	123200	123200	123200	123200	4
275	20241113	140000	107080200	123200	123200	123200	123100	21
276	20241113	135900	104493300	123300	123300	123300	123300	0
277	20241113	135800	104493300	123300	123300	123300	123300	5
278	20241113	135700	103876800	123300	123300	123300	123300	5
279	20241113	135600	103260300	123400	123400	123400	123400	3
280	20241113	135500	102890100	123300	123300	123300	123300	4
281	20241113	135400	102396900	123400	123400	123400	123400	0
282	20241113	135300	102396900	123400	123400	123400	123400	0
283	20241113	135200	102396900	123400	123400	123400	123400	2
284	20241113	135100	102150100	123500	123500	123500	123500	1
285	20241113	135000	102026600	123400	123400	123400	123400	4
286	20241113	134900	101533000	123400	123400	123400	123400	0
287	20241113	134800	101533000	123400	123600	123600	123400	2
288	20241113	134700	101286000	123500	123600	123600	123500	11
289	20241113	134600	99927400	123600	123600	123600	123600	3
290	20241113	134500	99556600	123600	123600	123600	123600	4
291	20241113	134400	99062200	123600	123600	123600	123600	1
292	20241113	134300	98938600	123700	123700	123700	123700	1
293	20241113	134200	98814900	123600	123600	123600	123600	4
294	20241113	134100	98320500	123600	123600	123600	123600	0
295	20241113	134000	98320500	123600	123600	123600	123600	4
296	20241113	133900	97826100	123700	123700	123700	123700	1
297	20241113	133800	97702400	123600	123600	123600	123600	2
298	20241113	133700	97455200	123600	123700	123700	123600	5
299	20241113	133600	96837100	123700	123700	123700	123700	0
300	20241113	133500	96837100	123700	123700	123700	123700	1
301	20241113	133400	96713400	123800	123800	123800	123800	1
302	20241113	133300	96589600	123700	123700	123700	123700	0
303	20241113	133200	96589600	123700	123700	123700	123700	6
304	20241113	133100	95847400	123700	123700	123700	123700	0
305	20241113	133000	95847400	123700	123700	123700	123700	0
306	20241113	132900	95847400	123700	123700	123700	123700	0
307	20241113	132800	95847400	123700	123700	123700	123700	0
308	20241113	132700	95847400	123700	123800	123800	123700	3
309	20241113	132600	95476200	123900	123900	123900	123900	0
310	20241113	132500	95476200	123900	123900	123900	123900	5
311	20241113	132400	94856700	124100	124100	124100	124100	0
312	20241113	132300	94856700	124100	124100	124100	124100	0
313	20241113	132200	94856700	124100	124100	124100	124100	0
314	20241113	132100	94856700	124100	123700	124100	123700	43
315	20241113	132000	89532100	123700	123700	123700	123700	5
316	20241113	131900	88913600	123800	123800	123800	123800	0
317	20241113	131800	88913600	123800	123800	123800	123800	6
318	20241113	131700	88170800	123800	123800	123800	123800	0
319	20241113	131600	88170800	123800	123800	123800	123800	0
320	20241113	131500	88170800	123800	123700	124100	123700	6
321	20241113	131400	87427700	123800	123800	123800	123800	2
322	20241113	131300	87180100	123800	123800	123800	123800	4
323	20241113	131200	86684900	123900	123900	123900	123900	9
324	20241113	131100	85569800	123900	123900	123900	123900	0
325	20241113	131000	85569800	123900	123900	123900	123900	4
326	20241113	130900	85074200	124000	124000	124000	124000	2
327	20241113	130800	84826200	123900	123900	123900	123900	4
328	20241113	130700	84330600	124000	124000	124000	124000	1
329	20241113	130600	84206600	123900	123900	123900	123900	0
330	20241113	130500	84206600	123900	123900	123900	123900	4
331	20241113	130400	83711000	123900	124000	124000	123900	6
332	20241113	130300	82967400	124000	124000	124000	124000	3
333	20241113	130200	82595400	124000	124000	124000	124000	7
334	20241113	130100	81727400	123900	123900	123900	123900	0
335	20241113	130000	81727400	123900	123900	123900	123900	4
336	20241113	125900	81231800	123900	123900	123900	123900	0
337	20241113	125800	81231800	123900	124000	124000	123900	6
338	20241113	125700	80488200	123900	123900	123900	123900	0
339	20241113	125600	80488200	123900	123900	123900	123900	0
340	20241113	125500	80488200	123900	123900	123900	123900	5
341	20241113	125400	79868700	123900	123900	123900	123900	0
342	20241113	125300	79868700	123900	123900	123900	123900	3
343	20241113	125200	79497000	124000	124000	124000	124000	0
344	20241113	125100	79497000	124000	124000	124000	124000	0
345	20241113	125000	79497000	124000	124000	124000	124000	0
346	20241113	124900	79497000	124000	124000	124000	124000	0
347	20241113	124800	79497000	124000	124000	124000	124000	4
348	20241113	124700	79001000	124100	124100	124100	124100	0
349	20241113	124600	79001000	124100	124000	124100	124000	5
350	20241113	124500	78380900	124000	124000	124000	124000	0
351	20241113	124400	78380900	124000	124000	124000	124000	0
352	20241113	124300	78380900	124000	124000	124100	124000	5
353	20241113	124200	77760800	124100	124100	124100	124100	0
354	20241113	124100	77760800	124100	124000	124100	124000	18
355	20241113	124000	75528400	124000	124000	124000	124000	0
356	20241113	123900	75528400	124000	124000	124000	124000	0
357	20241113	123800	75528400	124000	124000	124000	124000	3
358	20241113	123700	75156400	124000	124000	124000	124000	0
359	20241113	123600	75156400	124000	124000	124000	124000	4
360	20241113	123500	74660400	124000	124000	124000	124000	0
361	20241113	123400	74660400	124000	124000	124000	124000	3
362	20241113	123300	74288400	124000	124000	124000	124000	3
363	20241113	123200	73916400	124100	124100	124100	124100	2
364	20241113	123100	73668200	124000	124000	124000	124000	4
365	20241113	123000	73172200	124000	124000	124000	124000	0
366	20241113	122900	73172200	124000	124000	124000	124000	0
367	20241113	122800	73172200	124000	124000	124000	124000	3
368	20241113	122700	72800200	124100	124100	124100	124100	0
369	20241113	122600	72800200	124100	124100	124100	124100	0
370	20241113	122500	72800200	124100	124200	124200	124100	6
371	20241113	122400	72055100	124300	124300	124300	124300	2
372	20241113	122300	71806500	124200	124200	124200	124200	5
373	20241113	122200	71185500	124100	124100	124100	124100	0
374	20241113	122100	71185500	124100	124100	124100	124100	8
375	20241113	122000	70192700	124000	124000	124000	124000	0
376	20241113	121900	70192700	124000	124000	124000	124000	0
377	20241113	121800	70192700	124000	124000	124000	124000	3
378	20241113	121700	69820700	124100	124100	124100	124100	4
379	20241113	121600	69324300	124000	124100	124100	124000	6
380	20241113	121500	68580200	124100	124100	124100	124100	0
381	20241113	121400	68580200	124100	124100	124100	124100	1
382	20241113	121300	68456100	124000	124000	124000	124000	3
383	20241113	121200	68084100	124200	124200	124200	124200	0
384	20241113	121100	68084100	124200	124200	124200	124200	0
385	20241113	121000	68084100	124200	124200	124200	124200	1
386	20241113	120900	67959900	124200	124000	124200	124000	7
387	20241113	120800	67091400	124100	124100	124100	124100	0
388	20241113	120700	67091400	124100	124100	124100	124100	2
389	20241113	120600	66843200	124100	124100	124100	124100	0
390	20241113	120500	66843200	124100	124100	124100	124100	5
391	20241113	120400	66222700	124100	124100	124100	124100	2
392	20241113	120300	65974500	124100	124100	124100	124100	0
393	20241113	120200	65974500	124100	124100	124100	124100	0
394	20241113	120100	65974500	124100	124100	124100	124100	4
395	20241113	120000	65478100	124100	124100	124100	124100	0
396	20241113	115900	65478100	124100	124100	124100	124100	3
397	20241113	115800	65105800	124200	124200	124200	124200	0
398	20241113	115700	65105800	124200	124200	124200	124200	0
399	20241113	115600	65105800	124200	124200	124200	124200	1
400	20241113	115500	64981600	124200	124100	124200	124100	4
401	20241113	115400	64484900	124200	124200	124200	124200	1
402	20241113	115300	64360700	124200	124200	124200	124200	0
403	20241113	115200	64360700	124200	124200	124200	124200	1
404	20241113	115100	64236500	124200	124200	124200	124200	0
405	20241113	115000	64236500	124200	124200	124200	124200	0
406	20241113	114900	64236500	124200	124200	124200	124200	3
407	20241113	114800	63863900	124300	124300	124300	124300	2
408	20241113	114700	63615300	124200	124200	124200	124200	4
409	20241113	114600	63118500	124100	124200	124200	124100	13
410	20241113	114500	61504300	124200	124200	124200	124200	2
411	20241113	114400	61255900	124200	124200	124200	124200	2
412	20241113	114300	61007500	124200	124200	124200	124200	2
413	20241113	114200	60759100	124200	124200	124200	124200	0
414	20241113	114100	60759100	124200	124200	124200	124200	6
415	20241113	114000	60013900	124100	124100	124100	124100	0
416	20241113	113900	60013900	124100	124100	124100	124100	3
417	20241113	113800	59641600	124200	124200	124200	124200	1
418	20241113	113700	59517400	124200	124200	124200	124200	0
419	20241113	113600	59517400	124200	124200	124200	124200	4
420	20241113	113500	59020600	124300	124300	124300	124300	1
421	20241113	113400	58896300	124200	124200	124200	124200	1
422	20241113	113300	58772100	124500	124500	124500	124500	0
423	20241113	113200	58772100	124500	124500	124500	124500	0
424	20241113	113100	58772100	124500	124500	124500	124500	1
425	20241113	113000	58647600	124300	124300	124300	124300	0
426	20241113	112900	58647600	124300	124300	124300	124300	7
427	20241113	112800	57777500	124400	124400	124400	124400	0
428	20241113	112700	57777500	124400	124400	124400	124400	6
429	20241113	112600	57031100	124400	124400	124400	124400	0
430	20241113	112500	57031100	124400	124400	124400	124400	0
431	20241113	112400	57031100	124400	124500	124500	124400	4
432	20241113	112300	56533400	124400	124400	124400	124400	0
433	20241113	112200	56533400	124400	124400	124400	124400	4
434	20241113	112100	56035800	124400	124400	124400	124400	0
435	20241113	112000	56035800	124400	124400	124400	124400	0
436	20241113	111900	56035800	124400	124400	124400	124400	3
437	20241113	111800	55662600	124500	124500	124500	124500	1
438	20241113	111700	55538100	124500	124500	124500	124500	0
439	20241113	111600	55538100	124500	124500	124500	124500	0
440	20241113	111500	55538100	124500	124500	124500	124500	0
441	20241113	111400	55538100	124500	124500	124500	124500	4
442	20241113	111300	55040100	124600	124600	124600	124600	0
443	20241113	111200	55040100	124600	124600	124600	124600	0
444	20241113	111100	55040100	124600	124600	124600	124600	1
445	20241113	111000	54915500	124600	124600	124600	124600	0
446	20241113	110900	54915500	124600	124600	124600	124600	2
447	20241113	110800	54666300	124600	124600	124600	124600	0
448	20241113	110700	54666300	124600	124700	124700	124600	6
449	20241113	110600	53918600	124700	124700	124700	124700	5
450	20241113	110500	53295100	124800	124800	124800	124800	3
451	20241113	110400	52920700	124800	124900	124900	124800	5
452	20241113	110300	52296300	124600	124600	124600	124600	6
453	20241113	110200	51548700	124500	124500	124500	124500	4
454	20241113	110100	51050700	124500	124500	124500	124500	0
455	20241113	110000	51050700	124500	124500	124500	124500	4
456	20241113	105900	50552700	124400	124400	124400	124400	3
457	20241113	105800	50179500	124500	124500	124500	124500	0
458	20241113	105700	50179500	124500	124500	124500	124500	2
459	20241113	105600	49930500	124700	125000	125000	124700	46
460	20241113	105500	44183000	125000	125000	125000	125000	3
461	20241113	105400	43808000	125000	125000	125000	125000	0
462	20241113	105300	43808000	125000	125000	125000	125000	0
463	20241113	105200	43808000	125000	125000	125000	125000	4
464	20241113	105100	43308000	125000	125000	125000	125000	0
465	20241113	105000	43308000	125000	125000	125000	125000	0
466	20241113	104900	43308000	125000	125000	125000	125000	0
467	20241113	104800	43308000	125000	125000	125000	125000	0
468	20241113	104700	43308000	125000	125000	125000	125000	0
469	20241113	104600	43308000	125000	125000	125000	125000	0
470	20241113	104500	43308000	125000	125100	125100	125000	28
471	20241113	104400	39806100	125200	125200	125200	125200	0
472	20241113	104300	39806100	125200	125200	125200	125200	1
473	20241113	104200	39680900	125100	125100	125100	125100	4
474	20241113	104100	39180500	125100	125100	125100	125100	0
475	20241113	104000	39180500	125100	125100	125100	125100	3
476	20241113	103900	38805200	125100	125100	125100	125100	0
477	20241113	103800	38805200	125100	125100	125100	125100	0
478	20241113	103700	38805200	125100	125100	125100	125100	4
479	20241113	103600	38304800	125100	125100	125100	125100	0
480	20241113	103500	38304800	125100	125100	125100	125100	3
481	20241113	103400	37929500	125100	125100	125100	125100	0
482	20241113	103300	37929500	125100	125100	125100	125100	0
483	20241113	103200	37929500	125100	125100	125100	125100	4
484	20241113	103100	37429100	125100	125100	125100	125100	0
485	20241113	103000	37429100	125100	125100	125100	125100	3
486	20241113	102900	37053800	125200	125200	125200	125200	3
487	20241113	102800	36678200	125100	125100	125100	125100	0
488	20241113	102700	36678200	125100	125100	125100	125100	21
489	20241113	102600	34051100	125100	125100	125100	125100	0
490	20241113	102500	34051100	125100	125100	125100	125100	3
491	20241113	102400	33675800	125100	125100	125100	125100	0
492	20241113	102300	33675800	125100	125100	125100	125100	2
493	20241113	102200	33425600	125100	125100	125100	125100	5
494	20241113	102100	32800100	125200	125200	125200	125200	0
495	20241113	102000	32800100	125200	125200	125200	125200	0
496	20241113	101900	32800100	125200	125200	125200	125200	0
497	20241113	101800	32800100	125200	125200	125200	125200	4
498	20241113	101700	32299300	125200	125200	125200	125200	0
499	20241113	101600	32299300	125200	125200	125200	125200	0
500	20241113	101500	32299300	125200	125200	125200	125200	7
501	20241113	101400	31422900	125100	125000	125100	125000	19
502	20241113	101300	29046300	125000	125100	125100	125000	20
503	20241113	101200	26546100	125200	125200	125200	125200	0
504	20241113	101100	26546100	125200	125200	125200	125200	1
505	20241113	101000	26420900	125100	125100	125100	125100	8
506	20241113	100900	25420100	125200	125200	125200	125200	0
507	20241113	100800	25420100	125200	125200	125200	125200	0
508	20241113	100700	25420100	125200	125300	125300	125200	9
509	20241113	100600	24293200	125400	125300	125400	125300	5
510	20241113	100500	23666600	125500	125500	125500	125500	0
511	20241113	100400	23666600	125500	125500	125500	125500	0
512	20241113	100300	23666600	125500	125500	125500	125500	0
513	20241113	100200	23666600	125500	125500	125500	125500	5
514	20241113	100100	23039100	125500	125500	125500	125500	0
515	20241113	100000	23039100	125500	125500	125500	125500	0
516	20241113	095900	23039100	125500	125500	125500	125500	0
517	20241113	095800	23039100	125500	125500	125500	125500	5
518	20241113	095700	22411600	125300	125300	125300	125300	0
519	20241113	095600	22411600	125300	125100	125300	125100	43
520	20241113	095500	17032000	125000	125000	125000	125000	3
521	20241113	095400	16657000	125100	125100	125100	125100	0
522	20241113	095300	16657000	125100	125100	125100	125100	0
523	20241113	095200	16657000	125100	125100	125100	125100	2
524	20241113	095100	16406800	125000	125000	125000	125000	0
525	20241113	095000	16406800	125000	125000	125000	125000	0
526	20241113	094900	16406800	125000	125100	125100	125000	7
527	20241113	094800	15531400	125200	125200	125200	125200	42
528	20241113	094700	10273000	125500	125500	125500	125500	0
529	20241113	094600	10273000	125500	125500	125500	125500	0
530	20241113	094500	10273000	125500	125500	125500	125500	0
531	20241113	094400	10273000	125500	125500	125500	125500	0
532	20241113	094300	10273000	125500	125500	125500	125500	0
533	20241113	094200	10273000	125500	125500	125500	125500	0
534	20241113	094100	10273000	125500	125500	125500	125500	0
535	20241113	094000	10273000	125500	125500	125500	125500	0
536	20241113	093900	10273000	125500	125500	125500	125500	0
537	20241113	093800	10273000	125500	125500	125500	125500	1
538	20241113	093700	10147500	125100	125100	125100	125100	0
539	20241113	093600	10147500	125100	125100	125100	125100	0
540	20241113	093500	10147500	125100	125100	125100	125100	0
541	20241113	093400	10147500	125100	125100	125100	125100	0
542	20241113	093300	10147500	125100	125100	125100	125100	0
543	20241113	093200	10147500	125100	125100	125100	125100	0
544	20241113	093100	10147500	125100	125100	125100	125100	0
545	20241113	093000	10147500	125100	125100	125100	125100	0
546	20241113	092900	10147500	125100	125100	125100	125100	0
547	20241113	092800	10147500	125100	125100	125100	125100	0
548	20241113	092700	10147500	125100	125100	125100	125100	0
549	20241113	092600	10147500	125100	125100	125100	125100	0
550	20241113	092500	10147500	125100	125100	125100	125100	1
551	20241113	092400	10022400	125100	125100	125100	125000	21
552	20241113	092300	7395500	125000	125000	125000	125000	0
553	20241113	092200	7395500	125000	125000	125000	125000	9
554	20241113	092100	6270500	125100	125100	125100	125100	1
555	20241113	092000	6145400	125100	125100	125100	125100	1
556	20241113	091900	6020300	125100	125200	125200	125100	5
557	20241113	091800	5394700	125200	125500	125500	125200	22
558	20241113	091700	2634500	125600	125600	125600	125600	0
559	20241113	091600	2634500	125600	125600	125600	125600	0
560	20241113	091500	2634500	125600	125600	125600	125600	0
561	20241113	091400	2634500	125600	125600	125600	125600	1
562	20241113	091300	2508900	125600	125600	125600	125600	1
563	20241113	091200	2383300	125600	125600	125600	125600	2
564	20241113	091100	2132100	125600	125600	125600	125600	0
565	20241113	091000	2132100	125600	125600	125600	125600	0
566	20241113	090900	2132100	125600	125600	125600	125600	1
567	20241113	090800	2006500	125600	125600	125600	125600	0
568	20241113	090700	2006500	125600	125600	125600	125600	5
569	20241113	090600	1378500	125200	125300	125300	125200	2
570	20241113	090500	1128000	125200	125200	125200	125200	3
571	20241113	090400	752400	125200	125200	125200	125200	0
572	20241113	090300	752400	125200	125200	125200	125200	0
573	20241113	090200	752400	125200	125200	125200	125200	2
574	20241113	090100	502000	125500	125500	125500	125500	2
575	20241113	090000	251000	125500	125500	125500	125500	2