KissMeData/001130/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	183300	91761600	133000	133000	133000	133000	12
3	20241101	183200	91761600	133000	133000	133000	133000	0
4	20241101	183100	91761600	133000	133000	133000	133000	0
5	20241101	183000	91761600	133000	133000	133000	133000	0
6	20241101	182900	91761600	133000	133000	133000	133000	0
7	20241101	182800	91761600	133000	133000	133000	133000	0
8	20241101	182700	91761600	133000	133000	133000	133000	0
9	20241101	182600	91761600	133000	133000	133000	133000	0
10	20241101	182500	91761600	133000	133000	133000	133000	0
11	20241101	182400	91761600	133000	133000	133000	133000	0
12	20241101	182300	91761600	133000	133000	133000	133000	0
13	20241101	182200	91761600	133000	133000	133000	133000	0
14	20241101	182100	91761600	133000	133000	133000	133000	0
15	20241101	182000	91761600	133000	133000	133000	133000	0
16	20241101	181900	91761600	133000	133000	133000	133000	0
17	20241101	181800	91761600	133000	133000	133000	133000	0
18	20241101	181700	91761600	133000	133000	133000	133000	0
19	20241101	181600	91761600	133000	133000	133000	133000	0
20	20241101	181500	91761600	133000	133000	133000	133000	0
21	20241101	181400	91761600	133000	133000	133000	133000	0
22	20241101	181300	91761600	133000	133000	133000	133000	0
23	20241101	181200	91761600	133000	133000	133000	133000	0
24	20241101	181100	91761600	133000	133000	133000	133000	0
25	20241101	181000	91761600	133000	133000	133000	133000	0
26	20241101	180900	91761600	133000	133000	133000	133000	0
27	20241101	180800	91761600	133000	133000	133000	133000	0
28	20241101	180700	91761600	133000	133000	133000	133000	0
29	20241101	180600	91761600	133000	133000	133000	133000	0
30	20241101	180500	91761600	133000	133000	133000	133000	0
31	20241101	180400	91761600	133000	133000	133000	133000	0
32	20241101	180300	91761600	133000	133000	133000	133000	12
33	20241101	180200	91761600	133000	133000	133000	133000	0
34	20241101	180100	91761600	133000	133000	133000	133000	0
35	20241101	180000	91761600	133000	133000	133000	133000	0
36	20241101	175900	91761600	133000	133000	133000	133000	0
37	20241101	175800	91761600	133000	133000	133000	133000	0
38	20241101	175700	91761600	133000	133000	133000	133000	0
39	20241101	175600	91761600	133000	133000	133000	133000	0
40	20241101	175500	91761600	133000	133000	133000	133000	0
41	20241101	175400	91761600	133000	133000	133000	133000	0
42	20241101	175300	91761600	133000	133000	133000	133000	0
43	20241101	175200	91761600	133000	133000	133000	133000	0
44	20241101	175100	91761600	133000	133000	133000	133000	0
45	20241101	175000	91761600	133000	133000	133000	133000	0
46	20241101	174900	91761600	133000	133000	133000	133000	0
47	20241101	174800	91761600	133000	133000	133000	133000	0
48	20241101	174700	91761600	133000	133000	133000	133000	0
49	20241101	174600	91761600	133000	133000	133000	133000	0
50	20241101	174500	91761600	133000	133000	133000	133000	0
51	20241101	174400	91761600	133000	133000	133000	133000	0
52	20241101	174300	91761600	133000	133000	133000	133000	0
53	20241101	174200	91761600	133000	133000	133000	133000	0
54	20241101	174100	91761600	133000	133000	133000	133000	0
55	20241101	174000	91761600	133000	133000	133000	133000	0
56	20241101	173900	91761600	133000	133000	133000	133000	0
57	20241101	173800	91761600	133000	133000	133000	133000	0
58	20241101	173700	91761600	133000	133000	133000	133000	0
59	20241101	173600	91761600	133000	133000	133000	133000	0
60	20241101	173500	91761600	133000	133000	133000	133000	0
61	20241101	173400	91761600	133000	133000	133000	133000	0
62	20241101	173300	91761600	133000	133000	133000	133000	12
63	20241101	173200	91761600	133000	133000	133000	133000	0
64	20241101	173100	91761600	133000	133000	133000	133000	0
65	20241101	173000	91761600	133000	133000	133000	133000	0
66	20241101	172900	91761600	133000	133000	133000	133000	0
67	20241101	172800	91761600	133000	133000	133000	133000	0
68	20241101	172700	91761600	133000	133000	133000	133000	0
69	20241101	172600	91761600	133000	133000	133000	133000	0
70	20241101	172500	91761600	133000	133000	133000	133000	0
71	20241101	172400	91761600	133000	133000	133000	133000	0
72	20241101	172300	91761600	133000	133000	133000	133000	0
73	20241101	172200	91761600	133000	133000	133000	133000	0
74	20241101	172100	91761600	133000	133000	133000	133000	0
75	20241101	172000	91761600	133000	133000	133000	133000	0
76	20241101	171900	91761600	133000	133000	133000	133000	0
77	20241101	171800	91761600	133000	133000	133000	133000	0
78	20241101	171700	91761600	133000	133000	133000	133000	0
79	20241101	171600	91761600	133000	133000	133000	133000	0
80	20241101	171500	91761600	133000	133000	133000	133000	0
81	20241101	171400	91761600	133000	133000	133000	133000	0
82	20241101	171300	91761600	133000	133000	133000	133000	0
83	20241101	171200	91761600	133000	133000	133000	133000	0
84	20241101	171100	91761600	133000	133000	133000	133000	0
85	20241101	171000	91761600	133000	133000	133000	133000	0
86	20241101	170900	91761600	133000	133000	133000	133000	0
87	20241101	170800	91761600	133000	133000	133000	133000	0
88	20241101	170700	91761600	133000	133000	133000	133000	0
89	20241101	170600	91761600	133000	133000	133000	133000	0
90	20241101	170500	91761600	133000	133000	133000	133000	0
91	20241101	170400	91761600	133000	133000	133000	133000	0
92	20241101	170300	91761600	133000	133000	133000	133000	12
93	20241101	170200	91761600	133000	133000	133000	133000	0
94	20241101	170100	91761600	133000	133000	133000	133000	0
95	20241101	170000	91761600	133000	133000	133000	133000	0
96	20241101	165900	91761600	133000	133000	133000	133000	0
97	20241101	165800	91761600	133000	133000	133000	133000	0
98	20241101	165700	91761600	133000	133000	133000	133000	0
99	20241101	165600	91761600	133000	133000	133000	133000	0
100	20241101	165500	91761600	133000	133000	133000	133000	0
101	20241101	165400	91761600	133000	133000	133000	133000	0
102	20241101	165300	91761600	133000	133000	133000	133000	0
103	20241101	165200	91761600	133000	133000	133000	133000	0
104	20241101	165100	91761600	133000	133000	133000	133000	0
105	20241101	165000	91761600	133000	133000	133000	133000	0
106	20241101	164900	91761600	133000	133000	133000	133000	0
107	20241101	164800	91761600	133000	133000	133000	133000	0
108	20241101	164700	91761600	133000	133000	133000	133000	0
109	20241101	164600	91761600	133000	133000	133000	133000	0
110	20241101	164500	91761600	133000	133000	133000	133000	0
111	20241101	164400	91761600	133000	133000	133000	133000	0
112	20241101	164300	91761600	133000	133000	133000	133000	0
113	20241101	164200	91761600	133000	133000	133000	133000	0
114	20241101	164100	91761600	133000	133000	133000	133000	0
115	20241101	164000	91761600	133000	133000	133000	133000	0
116	20241101	163900	91761600	133000	133000	133000	133000	0
117	20241101	163800	91761600	133000	133000	133000	133000	0
118	20241101	163700	91761600	133000	133000	133000	133000	0
119	20241101	163600	91761600	133000	133000	133000	133000	0
120	20241101	163500	91761600	133000	133000	133000	133000	0
121	20241101	163400	91761600	133000	133000	133000	133000	0
122	20241101	163300	91761600	133000	133000	133000	133000	12
123	20241101	163200	91761600	133000	133000	133000	133000	0
124	20241101	163100	91761600	133000	133000	133000	133000	0
125	20241101	163000	91761600	133000	133000	133000	133000	0
126	20241101	162900	91761600	133000	133000	133000	133000	0
127	20241101	162800	91761600	133000	133000	133000	133000	0
128	20241101	162700	91761600	133000	133000	133000	133000	0
129	20241101	162600	91761600	133000	133000	133000	133000	0
130	20241101	162500	91761600	133000	133000	133000	133000	0
131	20241101	162400	91761600	133000	133000	133000	133000	0
132	20241101	162300	91761600	133000	133000	133000	133000	0
133	20241101	162200	91761600	133000	133000	133000	133000	0
134	20241101	162100	91761600	133000	133000	133000	133000	0
135	20241101	162000	91761600	133000	133000	133000	133000	0
136	20241101	161900	91761600	133000	133000	133000	133000	0
137	20241101	161800	91761600	133000	133000	133000	133000	0
138	20241101	161700	91761600	133000	133000	133000	133000	0
139	20241101	161600	91761600	133000	133000	133000	133000	0
140	20241101	161500	91761600	133000	133000	133000	133000	0
141	20241101	161400	91761600	133000	133000	133000	133000	0
142	20241101	161300	91761600	133000	133000	133000	133000	0
143	20241101	161200	91761600	133000	133000	133000	133000	0
144	20241101	161100	91761600	133000	133000	133000	133000	0
145	20241101	161000	91761600	133000	133000	133000	133000	0
146	20241101	160900	91761600	133000	133000	133000	133000	0
147	20241101	160800	91761600	133000	133000	133000	133000	0
148	20241101	160700	91761600	133000	133000	133000	133000	0
149	20241101	160600	91761600	133000	133000	133000	133000	0
150	20241101	160500	91761600	133000	133000	133000	133000	0
151	20241101	160400	91761600	133000	133000	133000	133000	0
152	20241101	160300	91761600	133000	133000	133000	133000	12
153	20241101	160200	91761600	133000	133000	133000	133000	0
154	20241101	160100	91761600	133000	133000	133000	133000	0
155	20241101	160000	91761600	133000	133000	133000	133000	0
156	20241101	155900	91761600	133000	133000	133000	133000	0
157	20241101	155800	91761600	133000	133000	133000	133000	0
158	20241101	155700	91761600	133000	133000	133000	133000	0
159	20241101	155600	91761600	133000	133000	133000	133000	0
160	20241101	155500	91761600	133000	133000	133000	133000	0
161	20241101	155400	91761600	133000	133000	133000	133000	0
162	20241101	155300	91761600	133000	133000	133000	133000	0
163	20241101	155200	91761600	133000	133000	133000	133000	0
164	20241101	155100	91761600	133000	133000	133000	133000	0
165	20241101	155000	91761600	133000	133000	133000	133000	0
166	20241101	154900	91761600	133000	133000	133000	133000	0
167	20241101	154800	91761600	133000	133000	133000	133000	0
168	20241101	154700	91761600	133000	133000	133000	133000	0
169	20241101	154600	91761600	133000	133000	133000	133000	0
170	20241101	154500	91761600	133000	133000	133000	133000	0
171	20241101	154400	91761600	133000	133000	133000	133000	0
172	20241101	154300	91761600	133000	133000	133000	133000	0
173	20241101	154200	91761600	133000	133000	133000	133000	0
174	20241101	154100	91761600	133000	133000	133000	133000	0
175	20241101	154000	91761600	133000	133000	133000	133000	0
176	20241101	153900	91761600	133000	133000	133000	133000	0
177	20241101	153800	91761600	133000	133000	133000	133000	0
178	20241101	153700	91761600	133000	133000	133000	133000	0
179	20241101	153600	91761600	133000	133000	133000	133000	0
180	20241101	153500	91761600	133000	133000	133000	133000	0
181	20241101	153400	91761600	133000	133000	133000	133000	0
182	20241101	153300	91761600	133000	133000	133000	133000	12
183	20241101	153200	91761600	133000	133000	133000	133000	0
184	20241101	153100	91761600	133000	133000	133000	133000	0
185	20241101	153000	91761600	133000	133000	133000	133000	12
186	20241101	152900	90165600	132900	132900	132900	132900	0
187	20241101	152800	90165600	132900	132900	132900	132900	0
188	20241101	152700	90165600	132900	132900	132900	132900	0
189	20241101	152600	90165600	132900	132900	132900	132900	0
190	20241101	152500	90165600	132900	132900	132900	132900	0
191	20241101	152400	90165600	132900	132900	132900	132900	0
192	20241101	152300	90165600	132900	132900	132900	132900	0
193	20241101	152200	90165600	132900	132900	132900	132900	0
194	20241101	152100	90165600	132900	132900	132900	132900	0
195	20241101	152000	90165600	132900	132900	132900	132900	0
196	20241101	151900	90165600	132900	132900	132900	132900	1
197	20241101	151800	90032700	132900	132900	132900	132900	0
198	20241101	151700	90032700	132900	132900	132900	132900	0
199	20241101	151600	90032700	132900	132900	132900	132900	1
200	20241101	151500	89899800	132900	132900	132900	132900	0
201	20241101	151400	89899800	132900	132900	132900	132900	0
202	20241101	151300	89899800	132900	132900	132900	132900	0
203	20241101	151200	89899800	132900	132900	132900	132900	0
204	20241101	151100	89899800	132900	132900	132900	132900	0
205	20241101	151000	89899800	132900	132900	132900	132900	1
206	20241101	150900	89766900	133000	133000	133000	133000	0
207	20241101	150800	89766900	133000	133000	133000	133000	0
208	20241101	150700	89766900	133000	133000	133000	133000	6
209	20241101	150600	88968900	133000	133000	133000	133000	0
210	20241101	150500	88968900	133000	133000	133000	133000	0
211	20241101	150400	88968900	133000	133000	133000	133000	0
212	20241101	150300	88968900	133000	133000	133000	133000	0
213	20241101	150200	88968900	133000	133000	133000	133000	0
214	20241101	150100	88968900	133000	133000	133000	133000	0
215	20241101	150000	88968900	133000	133000	133000	133000	0
216	20241101	145900	88968900	133000	133000	133000	133000	6
217	20241101	145800	88170900	132900	132900	132900	132900	0
218	20241101	145700	88170900	132900	132900	132900	132900	0
219	20241101	145600	88170900	132900	132900	132900	132900	0
220	20241101	145500	88170900	132900	132900	132900	132900	1
221	20241101	145400	88038000	132900	132900	132900	132900	0
222	20241101	145300	88038000	132900	132900	132900	132900	0
223	20241101	145200	88038000	132900	132900	132900	132900	0
224	20241101	145100	88038000	132900	132900	132900	132900	0
225	20241101	145000	88038000	132900	132900	132900	132900	0
226	20241101	144900	88038000	132900	132900	132900	132900	0
227	20241101	144800	88038000	132900	132900	132900	132900	0
228	20241101	144700	88038000	132900	132900	132900	132900	5
229	20241101	144600	87373500	132900	132900	132900	132900	0
230	20241101	144500	87373500	132900	132900	132900	132900	1
231	20241101	144400	87240600	133000	133000	133000	133000	0
232	20241101	144300	87240600	133000	133000	133000	133000	0
233	20241101	144200	87240600	133000	133000	133000	133000	1
234	20241101	144100	87107600	133000	133000	133000	133000	0
235	20241101	144000	87107600	133000	133000	133000	133000	0
236	20241101	143900	87107600	133000	133000	133000	133000	0
237	20241101	143800	87107600	133000	133000	133000	133000	0
238	20241101	143700	87107600	133000	133000	133000	133000	0
239	20241101	143600	87107600	133000	133000	133000	133000	0
240	20241101	143500	87107600	133000	133000	133000	133000	0
241	20241101	143400	87107600	133000	133000	133000	133000	0
242	20241101	143300	87107600	133000	133000	133000	133000	0
243	20241101	143200	87107600	133000	133000	133000	133000	0
244	20241101	143100	87107600	133000	133000	133000	133000	0
245	20241101	143000	87107600	133000	133000	133000	133000	0
246	20241101	142900	87107600	133000	133000	133000	133000	0
247	20241101	142800	87107600	133000	133000	133000	133000	0
248	20241101	142700	87107600	133000	133000	133000	133000	0
249	20241101	142600	87107600	133000	133000	133000	133000	0
250	20241101	142500	87107600	133000	133000	133000	133000	0
251	20241101	142400	87107600	133000	133000	133000	133000	13
252	20241101	142300	85378600	133000	133000	133000	133000	0
253	20241101	142200	85378600	133000	133000	133000	133000	0
254	20241101	142100	85378600	133000	133000	133000	133000	0
255	20241101	142000	85378600	133000	133000	133000	133000	0
256	20241101	141900	85378600	133000	133000	133000	133000	0
257	20241101	141800	85378600	133000	133000	133000	133000	0
258	20241101	141700	85378600	133000	133000	133000	133000	0
259	20241101	141600	85378600	133000	133000	133000	133000	0
260	20241101	141500	85378600	133000	133000	133000	133000	0
261	20241101	141400	85378600	133000	133000	133000	133000	0
262	20241101	141300	85378600	133000	133000	133000	133000	0
263	20241101	141200	85378600	133000	133000	133000	133000	0
264	20241101	141100	85378600	133000	133000	133000	133000	0
265	20241101	141000	85378600	133000	133000	133000	133000	0
266	20241101	140900	85378600	133000	133000	133000	133000	0
267	20241101	140800	85378600	133000	133000	133000	133000	0
268	20241101	140700	85378600	133000	133000	133000	133000	0
269	20241101	140600	85378600	133000	133000	133000	133000	0
270	20241101	140500	85378600	133000	133000	133000	133000	0
271	20241101	140400	85378600	133000	133000	133000	133000	0
272	20241101	140300	85378600	133000	133000	133000	133000	0
273	20241101	140200	85378600	133000	133000	133000	133000	0
274	20241101	140100	85378600	133000	133000	133000	133000	5
275	20241101	140000	84713600	133000	133000	133000	133000	0
276	20241101	135900	84713600	133000	133100	133100	133000	50
277	20241101	135800	78062300	133100	133100	133100	133100	0
278	20241101	135700	78062300	133100	133100	133100	133100	0
279	20241101	135600	78062300	133100	133100	133100	133100	0
280	20241101	135500	78062300	133100	133100	133100	133100	1
281	20241101	135400	77929200	133400	133400	133400	133400	0
282	20241101	135300	77929200	133400	133400	133400	133400	0
283	20241101	135200	77929200	133400	133400	133400	133400	0
284	20241101	135100	77929200	133400	133400	133400	133400	0
285	20241101	135000	77929200	133400	133400	133400	133400	0
286	20241101	134900	77929200	133400	133400	133400	133400	0
287	20241101	134800	77929200	133400	133400	133400	133400	0
288	20241101	134700	77929200	133400	133400	133400	133400	0
289	20241101	134600	77929200	133400	133400	133400	133400	0
290	20241101	134500	77929200	133400	133400	133400	133400	0
291	20241101	134400	77929200	133400	133400	133400	133400	0
292	20241101	134300	77929200	133400	133400	133400	133400	0
293	20241101	134200	77929200	133400	133400	133400	133400	0
294	20241101	134100	77929200	133400	133400	133400	133400	0
295	20241101	134000	77929200	133400	133400	133400	133400	0
296	20241101	133900	77929200	133400	133400	133400	133400	0
297	20241101	133800	77929200	133400	133400	133400	133400	0
298	20241101	133700	77929200	133400	133400	133400	133400	0
299	20241101	133600	77929200	133400	133400	133400	133400	0
300	20241101	133500	77929200	133400	133400	133400	133400	0
301	20241101	133400	77929200	133400	133400	133400	133400	0
302	20241101	133300	77929200	133400	133400	133400	133400	0
303	20241101	133200	77929200	133400	133400	133400	133400	0
304	20241101	133100	77929200	133400	133400	133400	133400	0
305	20241101	133000	77929200	133400	133400	133400	133400	0
306	20241101	132900	77929200	133400	133400	133400	133400	0
307	20241101	132800	77929200	133400	133400	133400	133400	0
308	20241101	132700	77929200	133400	133400	133400	133400	0
309	20241101	132600	77929200	133400	133400	133400	133400	0
310	20241101	132500	77929200	133400	133400	133400	133400	0
311	20241101	132400	77929200	133400	133400	133400	133400	0
312	20241101	132300	77929200	133400	133400	133400	133400	0
313	20241101	132200	77929200	133400	133000	133400	133000	54
314	20241101	132100	70741800	132900	132900	132900	132900	0
315	20241101	132000	70741800	132900	132900	132900	132900	0
316	20241101	131900	70741800	132900	132900	132900	132900	0
317	20241101	131800	70741800	132900	132900	132900	132900	0
318	20241101	131700	70741800	132900	132900	132900	132900	0
319	20241101	131600	70741800	132900	132900	132900	132900	0
320	20241101	131500	70741800	132900	132900	132900	132900	0
321	20241101	131400	70741800	132900	132900	132900	132900	0
322	20241101	131300	70741800	132900	132900	132900	132900	0
323	20241101	131200	70741800	132900	132900	132900	132900	0
324	20241101	131100	70741800	132900	132900	132900	132900	0
325	20241101	131000	70741800	132900	132900	132900	132900	0
326	20241101	130900	70741800	132900	132900	132900	132900	11
327	20241101	130800	69279900	133000	133000	133000	133000	0
328	20241101	130700	69279900	133000	133100	133500	133000	48
329	20241101	130600	62889600	133200	133200	133200	133200	31
330	20241101	130500	58760400	133500	133500	133500	133500	0
331	20241101	130400	58760400	133500	133500	133500	133500	0
332	20241101	130300	58760400	133500	133500	133500	133500	0
333	20241101	130200	58760400	133500	133500	133500	133500	0
334	20241101	130100	58760400	133500	133500	133500	133500	0
335	20241101	130000	58760400	133500	133500	133500	133500	1
336	20241101	125900	58626900	133200	133200	133200	133200	0
337	20241101	125800	58626900	133200	133200	133200	133200	0
338	20241101	125700	58626900	133200	133200	133200	133200	0
339	20241101	125600	58626900	133200	133200	133200	133200	0
340	20241101	125500	58626900	133200	133200	133200	133200	1
341	20241101	125400	58493700	133400	133400	133400	133400	0
342	20241101	125300	58493700	133400	133400	133400	133400	0
343	20241101	125200	58493700	133400	133400	133400	133400	0
344	20241101	125100	58493700	133400	133400	133400	133400	0
345	20241101	125000	58493700	133400	133400	133400	133400	0
346	20241101	124900	58493700	133400	133400	133400	133400	0
347	20241101	124800	58493700	133400	133400	133400	133400	0
348	20241101	124700	58493700	133400	133400	133400	133400	0
349	20241101	124600	58493700	133400	133400	133400	133400	0
350	20241101	124500	58493700	133400	133400	133400	133400	0
351	20241101	124400	58493700	133400	133400	133400	133400	0
352	20241101	124300	58493700	133400	133400	133400	133400	0
353	20241101	124200	58493700	133400	133400	133400	133400	0
354	20241101	124100	58493700	133400	133400	133400	133400	0
355	20241101	124000	58493700	133400	133400	133400	133400	0
356	20241101	123900	58493700	133400	133400	133400	133400	4
357	20241101	123800	57960100	133500	133500	133500	133500	0
358	20241101	123700	57960100	133500	133500	133500	133500	0
359	20241101	123600	57960100	133500	133500	133500	133500	0
360	20241101	123500	57960100	133500	133500	133500	133500	0
361	20241101	123400	57960100	133500	133500	133500	133500	0
362	20241101	123300	57960100	133500	133500	133500	133500	0
363	20241101	123200	57960100	133500	133500	133500	133500	0
364	20241101	123100	57960100	133500	133500	133500	133500	2
365	20241101	123000	57693100	133300	133300	133300	133300	0
366	20241101	122900	57693100	133300	133300	133300	133300	0
367	20241101	122800	57693100	133300	133300	133300	133300	0
368	20241101	122700	57693100	133300	133300	133300	133300	36
369	20241101	122600	52894300	133300	133300	133300	133300	0
370	20241101	122500	52894300	133300	133300	133300	133300	0
371	20241101	122400	52894300	133300	133300	133300	133300	0
372	20241101	122300	52894300	133300	133300	133300	133300	0
373	20241101	122200	52894300	133300	133300	133300	133300	0
374	20241101	122100	52894300	133300	133300	133300	133300	0
375	20241101	122000	52894300	133300	133300	133300	133300	0
376	20241101	121900	52894300	133300	133300	133300	133300	0
377	20241101	121800	52894300	133300	133300	133300	133300	0
378	20241101	121700	52894300	133300	133300	133300	133300	0
379	20241101	121600	52894300	133300	133300	133300	133300	0
380	20241101	121500	52894300	133300	133300	133300	133300	0
381	20241101	121400	52894300	133300	133300	133300	133300	0
382	20241101	121300	52894300	133300	133300	133300	133300	0
383	20241101	121200	52894300	133300	133300	133300	133300	0
384	20241101	121100	52894300	133300	133300	133300	133300	0
385	20241101	121000	52894300	133300	133400	133400	133300	7
386	20241101	120900	51961000	133300	133300	133300	133300	0
387	20241101	120800	51961000	133300	133300	133300	133300	0
388	20241101	120700	51961000	133300	133300	133300	133300	0
389	20241101	120600	51961000	133300	133300	133300	133300	0
390	20241101	120500	51961000	133300	133300	133300	133300	0
391	20241101	120400	51961000	133300	133300	133300	133300	0
392	20241101	120300	51961000	133300	133300	133300	133300	0
393	20241101	120200	51961000	133300	133300	133300	133300	0
394	20241101	120100	51961000	133300	133300	133300	133300	0
395	20241101	120000	51961000	133300	133300	133300	133300	3
396	20241101	115900	51561100	133300	133300	133300	133300	0
397	20241101	115800	51561100	133300	133300	133300	133300	0
398	20241101	115700	51561100	133300	133300	133300	133300	0
399	20241101	115600	51561100	133300	133300	133300	133300	0
400	20241101	115500	51561100	133300	133300	133300	133300	1
401	20241101	115400	51427800	133300	133300	133300	133300	0
402	20241101	115300	51427800	133300	133300	133300	133300	0
403	20241101	115200	51427800	133300	133300	133300	133300	0
404	20241101	115100	51427800	133300	133300	133300	133300	7
405	20241101	115000	50494700	133300	133300	133300	133300	0
406	20241101	114900	50494700	133300	133300	133300	133300	0
407	20241101	114800	50494700	133300	133300	133300	133300	0
408	20241101	114700	50494700	133300	133300	133300	133300	0
409	20241101	114600	50494700	133300	133300	133300	133300	4
410	20241101	114500	49961500	133300	133300	133300	133300	1
411	20241101	114400	49828200	133400	133600	133600	133400	50
412	20241101	114300	43157000	133600	133600	133600	133600	1
413	20241101	114200	43023400	133800	133500	133800	133500	43
414	20241101	114100	37282100	133500	133500	133500	133500	1
415	20241101	114000	37148600	133500	133500	133500	133500	0
416	20241101	113900	37148600	133500	133500	133500	133500	0
417	20241101	113800	37148600	133500	133500	133500	133500	5
418	20241101	113700	36481100	133500	133900	133900	133500	35
419	20241101	113600	31808100	133700	133800	133900	133700	7
420	20241101	113500	30871700	133500	133500	133500	133500	0
421	20241101	113400	30871700	133500	133500	133800	133500	5
422	20241101	113300	30203900	133700	133700	133700	133600	3
423	20241101	113200	29802900	133500	133300	133500	133300	7
424	20241101	113100	28869400	133300	133300	133300	133300	0
425	20241101	113000	28869400	133300	133300	133300	133300	0
426	20241101	112900	28869400	133300	133300	133300	133300	1
427	20241101	112800	28736100	133200	133200	133200	133200	0
428	20241101	112700	28736100	133200	133100	133200	133100	6
429	20241101	112600	27937400	133000	133000	133000	133000	2
430	20241101	112500	27671400	133100	133100	133100	133100	0
431	20241101	112400	27671400	133100	133100	133100	133100	0
432	20241101	112300	27671400	133100	132900	133100	132900	10
433	20241101	112200	26341500	133000	133000	133000	133000	0
434	20241101	112100	26341500	133000	133000	133000	133000	0
435	20241101	112000	26341500	133000	133000	133000	133000	0
436	20241101	111900	26341500	133000	133000	133000	133000	0
437	20241101	111800	26341500	133000	133000	133000	133000	0
438	20241101	111700	26341500	133000	133000	133000	133000	0
439	20241101	111600	26341500	133000	133000	133000	133000	1
440	20241101	111500	26208500	133000	133000	133000	133000	0
441	20241101	111400	26208500	133000	133000	133000	133000	0
442	20241101	111300	26208500	133000	133000	133000	133000	0
443	20241101	111200	26208500	133000	133000	133000	133000	0
444	20241101	111100	26208500	133000	133000	133000	133000	0
445	20241101	111000	26208500	133000	132900	133000	132900	6
446	20241101	110900	25411000	132800	132800	132800	132800	0
447	20241101	110800	25411000	132800	132800	132800	132800	0
448	20241101	110700	25411000	132800	132800	132800	132800	0
449	20241101	110600	25411000	132800	132800	132800	132800	0
450	20241101	110500	25411000	132800	132800	132800	132800	0
451	20241101	110400	25411000	132800	132800	132800	132800	0
452	20241101	110300	25411000	132800	132800	132800	132800	0
453	20241101	110200	25411000	132800	132800	132800	132800	0
454	20241101	110100	25411000	132800	132800	132800	132800	0
455	20241101	110000	25411000	132800	132800	132800	132800	0
456	20241101	105900	25411000	132800	132800	132800	132800	0
457	20241101	105800	25411000	132800	132800	132800	132800	0
458	20241101	105700	25411000	132800	132800	132800	132800	0
459	20241101	105600	25411000	132800	132800	132800	132800	0
460	20241101	105500	25411000	132800	132800	132800	132800	1
461	20241101	105400	25278200	132700	132700	132700	132700	0
462	20241101	105300	25278200	132700	132700	132700	132700	0
463	20241101	105200	25278200	132700	132700	132700	132700	0
464	20241101	105100	25278200	132700	132700	132700	132700	0
465	20241101	105000	25278200	132700	132700	132700	132700	0
466	20241101	104900	25278200	132700	132700	132700	132700	0
467	20241101	104800	25278200	132700	132700	132700	132700	0
468	20241101	104700	25278200	132700	132700	132700	132700	0
469	20241101	104600	25278200	132700	132700	132700	132700	0
470	20241101	104500	25278200	132700	132700	132700	132700	0
471	20241101	104400	25278200	132700	132700	132700	132700	0
472	20241101	104300	25278200	132700	132700	132700	132700	0
473	20241101	104200	25278200	132700	132700	132700	132700	0
474	20241101	104100	25278200	132700	132700	132700	132700	0
475	20241101	104000	25278200	132700	132700	132700	132700	0
476	20241101	103900	25278200	132700	132700	132700	132700	0
477	20241101	103800	25278200	132700	132700	132700	132700	0
478	20241101	103700	25278200	132700	132700	132700	132700	0
479	20241101	103600	25278200	132700	132700	132700	132700	0
480	20241101	103500	25278200	132700	132700	132700	132700	0
481	20241101	103400	25278200	132700	132700	132700	132700	0
482	20241101	103300	25278200	132700	132700	132700	132700	0
483	20241101	103200	25278200	132700	132700	132700	132700	0
484	20241101	103100	25278200	132700	132700	132700	132700	0
485	20241101	103000	25278200	132700	132700	132700	132700	0
486	20241101	102900	25278200	132700	132700	132700	132700	0
487	20241101	102800	25278200	132700	132700	132700	132700	0
488	20241101	102700	25278200	132700	132700	132700	132700	0
489	20241101	102600	25278200	132700	132700	132700	132700	0
490	20241101	102500	25278200	132700	132700	132700	132700	0
491	20241101	102400	25278200	132700	132700	132700	132700	0
492	20241101	102300	25278200	132700	132700	132700	132700	1
493	20241101	102200	25145500	133000	133000	133000	133000	12
494	20241101	102100	23549500	133000	133000	133000	133000	0
495	20241101	102000	23549500	133000	133000	133000	133000	0
496	20241101	101900	23549500	133000	133000	133000	133000	7
497	20241101	101800	22618500	133100	133100	133100	133100	0
498	20241101	101700	22618500	133100	133100	133100	133100	0
499	20241101	101600	22618500	133100	133100	133100	133100	1
500	20241101	101500	22485400	133100	133100	133100	133100	0
501	20241101	101400	22485400	133100	133100	133100	133100	0
502	20241101	101300	22485400	133100	133100	133100	133100	0
503	20241101	101200	22485400	133100	133100	133100	133100	0
504	20241101	101100	22485400	133100	133100	133100	133100	0
505	20241101	101000	22485400	133100	133100	133100	133100	2
506	20241101	100900	22219200	133000	133000	133000	133000	0
507	20241101	100800	22219200	133000	133000	133000	133000	0
508	20241101	100700	22219200	133000	133000	133000	133000	0
509	20241101	100600	22219200	133000	133000	133000	133000	0
510	20241101	100500	22219200	133000	133000	133000	133000	0
511	20241101	100400	22219200	133000	133000	133000	133000	0
512	20241101	100300	22219200	133000	133000	133000	133000	0
513	20241101	100200	22219200	133000	133000	133000	133000	0
514	20241101	100100	22219200	133000	133100	133100	133000	5
515	20241101	100000	21554000	133000	133000	133000	133000	0
516	20241101	095900	21554000	133000	133000	133000	133000	0
517	20241101	095800	21554000	133000	133000	133000	133000	0
518	20241101	095700	21554000	133000	133000	133000	133000	0
519	20241101	095600	21554000	133000	133000	133000	133000	0
520	20241101	095500	21554000	133000	133000	133000	133000	0
521	20241101	095400	21554000	133000	133000	133000	133000	0
522	20241101	095300	21554000	133000	133000	133000	133000	0
523	20241101	095200	21554000	133000	133100	133100	133000	10
524	20241101	095100	20223800	133000	133000	133000	133000	0
525	20241101	095000	20223800	133000	133000	133000	133000	0
526	20241101	094900	20223800	133000	133000	133000	133000	0
527	20241101	094800	20223800	133000	133000	133000	133000	0
528	20241101	094700	20223800	133000	133000	133000	133000	0
529	20241101	094600	20223800	133000	133000	133000	133000	0
530	20241101	094500	20223800	133000	133000	133000	133000	0
531	20241101	094400	20223800	133000	133000	133000	133000	0
532	20241101	094300	20223800	133000	133000	133000	133000	0
533	20241101	094200	20223800	133000	133000	133000	133000	0
534	20241101	094100	20223800	133000	133000	133000	133000	0
535	20241101	094000	20223800	133000	133000	133000	133000	0
536	20241101	093900	20223800	133000	133000	133000	133000	0
537	20241101	093800	20223800	133000	133000	133000	133000	0
538	20241101	093700	20223800	133000	133000	133000	133000	0
539	20241101	093600	20223800	133000	133000	133000	133000	5
540	20241101	093500	19558800	133000	133000	133000	133000	0
541	20241101	093400	19558800	133000	133000	133000	133000	1
542	20241101	093300	19425800	133300	133300	133300	133300	0
543	20241101	093200	19425800	133300	133300	133300	133300	0
544	20241101	093100	19425800	133300	133300	133300	133300	0
545	20241101	093000	19425800	133300	133300	133300	133300	0
546	20241101	092900	19425800	133300	133300	133300	133300	7
547	20241101	092800	18492700	133600	133600	133600	133600	8
548	20241101	092700	17423900	133600	133600	133600	133600	0
549	20241101	092600	17423900	133600	133600	133600	133600	0
550	20241101	092500	17423900	133600	133600	133600	133600	1
551	20241101	092400	17290300	133700	133800	133800	133700	3
552	20241101	092300	16889000	133400	133100	133400	133100	18
553	20241101	092200	14489600	133100	133100	133100	133100	1
554	20241101	092100	14356500	133100	133100	133100	133100	0
555	20241101	092000	14356500	133100	133100	133100	133100	0
556	20241101	091900	14356500	133100	133100	133100	133100	0
557	20241101	091800	14356500	133100	133100	133100	133100	0
558	20241101	091700	14356500	133100	133100	133100	133100	0
559	20241101	091600	14356500	133100	133100	133100	133100	0
560	20241101	091500	14356500	133100	133100	133100	133100	0
561	20241101	091400	14356500	133100	133100	133100	133100	0
562	20241101	091300	14356500	133100	133100	133100	133100	0
563	20241101	091200	14356500	133100	133200	133300	133100	16
564	20241101	091100	12225200	133100	133000	133100	133000	35
565	20241101	091000	7566800	133100	133000	133100	133000	11
566	20241101	090900	6103600	133100	132500	133100	132500	2
567	20241101	090800	5838000	133000	132500	133000	132500	24
568	20241101	090700	2651400	132400	132400	132400	132400	0
569	20241101	090600	2651400	132400	132400	132400	132400	0
570	20241101	090500	2651400	132400	132400	132400	132400	0
571	20241101	090400	2651400	132400	132400	132400	132400	10
572	20241101	090300	1327400	132200	132200	132200	132200	0
573	20241101	090200	1327400	132200	132200	132200	132200	0
574	20241101	090100	1327400	132200	132200	132200	132200	0
575	20241101	090000	1327400	132200	133100	133700	132200	10