KissMeData/000140/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183000	98140070	9140	9140	9140	9140	91
3	20241018	182900	98140070	9140	9140	9140	9140	0
4	20241018	182800	98140070	9140	9140	9140	9140	0
5	20241018	182700	98140070	9140	9140	9140	9140	0
6	20241018	182600	98140070	9140	9140	9140	9140	0
7	20241018	182500	98140070	9140	9140	9140	9140	0
8	20241018	182400	98140070	9140	9140	9140	9140	0
9	20241018	182300	98140070	9140	9140	9140	9140	0
10	20241018	182200	98140070	9140	9140	9140	9140	0
11	20241018	182100	98140070	9140	9140	9140	9140	0
12	20241018	182000	98140070	9140	9140	9140	9140	0
13	20241018	181900	98140070	9140	9140	9140	9140	0
14	20241018	181800	98140070	9140	9140	9140	9140	0
15	20241018	181700	98140070	9140	9140	9140	9140	0
16	20241018	181600	98140070	9140	9140	9140	9140	0
17	20241018	181500	98140070	9140	9140	9140	9140	0
18	20241018	181400	98140070	9140	9140	9140	9140	0
19	20241018	181300	98140070	9140	9140	9140	9140	0
20	20241018	181200	98140070	9140	9140	9140	9140	0
21	20241018	181100	98140070	9140	9140	9140	9140	0
22	20241018	181000	98140070	9140	9140	9140	9140	0
23	20241018	180900	98140070	9140	9140	9140	9140	0
24	20241018	180800	98140070	9140	9140	9140	9140	0
25	20241018	180700	98140070	9140	9140	9140	9140	0
26	20241018	180600	98140070	9140	9140	9140	9140	0
27	20241018	180500	98140070	9140	9140	9140	9140	0
28	20241018	180400	98140070	9140	9140	9140	9140	0
29	20241018	180300	98140070	9140	9140	9140	9140	0
30	20241018	180200	98140070	9140	9140	9140	9140	0
31	20241018	180100	98140070	9140	9140	9140	9140	0
32	20241018	180000	98140070	9140	9140	9140	9140	91
33	20241018	175900	98140070	9140	9140	9140	9140	0
34	20241018	175800	98140070	9140	9140	9140	9140	0
35	20241018	175700	98140070	9140	9140	9140	9140	0
36	20241018	175600	98140070	9140	9140	9140	9140	0
37	20241018	175500	98140070	9140	9140	9140	9140	0
38	20241018	175400	98140070	9140	9140	9140	9140	0
39	20241018	175300	98140070	9140	9140	9140	9140	0
40	20241018	175200	98140070	9140	9140	9140	9140	0
41	20241018	175100	98140070	9140	9140	9140	9140	0
42	20241018	175000	98140070	9140	9140	9140	9140	0
43	20241018	174900	98140070	9140	9140	9140	9140	0
44	20241018	174800	98140070	9140	9140	9140	9140	0
45	20241018	174700	98140070	9140	9140	9140	9140	0
46	20241018	174600	98140070	9140	9140	9140	9140	0
47	20241018	174500	98140070	9140	9140	9140	9140	0
48	20241018	174400	98140070	9140	9140	9140	9140	0
49	20241018	174300	98140070	9140	9140	9140	9140	0
50	20241018	174200	98140070	9140	9140	9140	9140	0
51	20241018	174100	98140070	9140	9140	9140	9140	0
52	20241018	174000	98140070	9140	9140	9140	9140	0
53	20241018	173900	98140070	9140	9140	9140	9140	0
54	20241018	173800	98140070	9140	9140	9140	9140	0
55	20241018	173700	98140070	9140	9140	9140	9140	0
56	20241018	173600	98140070	9140	9140	9140	9140	0
57	20241018	173500	98140070	9140	9140	9140	9140	0
58	20241018	173400	98140070	9140	9140	9140	9140	0
59	20241018	173300	98140070	9140	9140	9140	9140	0
60	20241018	173200	98140070	9140	9140	9140	9140	0
61	20241018	173100	98140070	9140	9140	9140	9140	0
62	20241018	173000	98140070	9140	9140	9140	9140	91
63	20241018	172900	98140070	9140	9140	9140	9140	0
64	20241018	172800	98140070	9140	9140	9140	9140	0
65	20241018	172700	98140070	9140	9140	9140	9140	0
66	20241018	172600	98140070	9140	9140	9140	9140	0
67	20241018	172500	98140070	9140	9140	9140	9140	0
68	20241018	172400	98140070	9140	9140	9140	9140	0
69	20241018	172300	98140070	9140	9140	9140	9140	0
70	20241018	172200	98140070	9140	9140	9140	9140	0
71	20241018	172100	98140070	9140	9140	9140	9140	0
72	20241018	172000	98140070	9140	9140	9140	9140	0
73	20241018	171900	98140070	9140	9140	9140	9140	0
74	20241018	171800	98140070	9140	9140	9140	9140	0
75	20241018	171700	98140070	9140	9140	9140	9140	0
76	20241018	171600	98140070	9140	9140	9140	9140	0
77	20241018	171500	98140070	9140	9140	9140	9140	0
78	20241018	171400	98140070	9140	9140	9140	9140	0
79	20241018	171300	98140070	9140	9140	9140	9140	0
80	20241018	171200	98140070	9140	9140	9140	9140	0
81	20241018	171100	98140070	9140	9140	9140	9140	0
82	20241018	171000	98140070	9140	9140	9140	9140	0
83	20241018	170900	98140070	9140	9140	9140	9140	0
84	20241018	170800	98140070	9140	9140	9140	9140	0
85	20241018	170700	98140070	9140	9140	9140	9140	0
86	20241018	170600	98140070	9140	9140	9140	9140	0
87	20241018	170500	98140070	9140	9140	9140	9140	0
88	20241018	170400	98140070	9140	9140	9140	9140	0
89	20241018	170300	98140070	9140	9140	9140	9140	0
90	20241018	170200	98140070	9140	9140	9140	9140	0
91	20241018	170100	98140070	9140	9140	9140	9140	0
92	20241018	170000	98140070	9140	9140	9140	9140	91
93	20241018	165900	98140070	9140	9140	9140	9140	0
94	20241018	165800	98140070	9140	9140	9140	9140	0
95	20241018	165700	98140070	9140	9140	9140	9140	0
96	20241018	165600	98140070	9140	9140	9140	9140	0
97	20241018	165500	98140070	9140	9140	9140	9140	0
98	20241018	165400	98140070	9140	9140	9140	9140	0
99	20241018	165300	98140070	9140	9140	9140	9140	0
100	20241018	165200	98140070	9140	9140	9140	9140	0
101	20241018	165100	98140070	9140	9140	9140	9140	0
102	20241018	165000	98140070	9140	9140	9140	9140	0
103	20241018	164900	98140070	9140	9140	9140	9140	0
104	20241018	164800	98140070	9140	9140	9140	9140	0
105	20241018	164700	98140070	9140	9140	9140	9140	0
106	20241018	164600	98140070	9140	9140	9140	9140	0
107	20241018	164500	98140070	9140	9140	9140	9140	0
108	20241018	164400	98140070	9140	9140	9140	9140	0
109	20241018	164300	98140070	9140	9140	9140	9140	0
110	20241018	164200	98140070	9140	9140	9140	9140	0
111	20241018	164100	98140070	9140	9140	9140	9140	0
112	20241018	164000	98140070	9140	9140	9140	9140	0
113	20241018	163900	98140070	9140	9140	9140	9140	0
114	20241018	163800	98140070	9140	9140	9140	9140	0
115	20241018	163700	98140070	9140	9140	9140	9140	0
116	20241018	163600	98140070	9140	9140	9140	9140	0
117	20241018	163500	98140070	9140	9140	9140	9140	0
118	20241018	163400	98140070	9140	9140	9140	9140	0
119	20241018	163300	98140070	9140	9140	9140	9140	0
120	20241018	163200	98140070	9140	9140	9140	9140	0
121	20241018	163100	98140070	9140	9140	9140	9140	0
122	20241018	163000	98140070	9140	9140	9140	9140	91
123	20241018	162900	98140070	9140	9140	9140	9140	0
124	20241018	162800	98140070	9140	9140	9140	9140	0
125	20241018	162700	98140070	9140	9140	9140	9140	0
126	20241018	162600	98140070	9140	9140	9140	9140	0
127	20241018	162500	98140070	9140	9140	9140	9140	0
128	20241018	162400	98140070	9140	9140	9140	9140	0
129	20241018	162300	98140070	9140	9140	9140	9140	0
130	20241018	162200	98140070	9140	9140	9140	9140	0
131	20241018	162100	98140070	9140	9140	9140	9140	0
132	20241018	162000	98140070	9140	9140	9140	9140	0
133	20241018	161900	98140070	9140	9140	9140	9140	0
134	20241018	161800	98140070	9140	9140	9140	9140	0
135	20241018	161700	98140070	9140	9140	9140	9140	0
136	20241018	161600	98140070	9140	9140	9140	9140	0
137	20241018	161500	98140070	9140	9140	9140	9140	0
138	20241018	161400	98140070	9140	9140	9140	9140	0
139	20241018	161300	98140070	9140	9140	9140	9140	0
140	20241018	161200	98140070	9140	9140	9140	9140	0
141	20241018	161100	98140070	9140	9140	9140	9140	0
142	20241018	161000	98140070	9140	9140	9140	9140	0
143	20241018	160900	98140070	9140	9140	9140	9140	0
144	20241018	160800	98140070	9140	9140	9140	9140	0
145	20241018	160700	98140070	9140	9140	9140	9140	0
146	20241018	160600	98140070	9140	9140	9140	9140	0
147	20241018	160500	98140070	9140	9140	9140	9140	0
148	20241018	160400	98140070	9140	9140	9140	9140	0
149	20241018	160300	98140070	9140	9140	9140	9140	0
150	20241018	160200	98140070	9140	9140	9140	9140	0
151	20241018	160100	98140070	9140	9140	9140	9140	0
152	20241018	160000	98140070	9140	9140	9140	9140	91
153	20241018	155900	98140070	9140	9140	9140	9140	0
154	20241018	155800	98140070	9140	9140	9140	9140	0
155	20241018	155700	98140070	9140	9140	9140	9140	0
156	20241018	155600	98140070	9140	9140	9140	9140	0
157	20241018	155500	98140070	9140	9140	9140	9140	0
158	20241018	155400	98140070	9140	9140	9140	9140	0
159	20241018	155300	98140070	9140	9140	9140	9140	0
160	20241018	155200	98140070	9140	9140	9140	9140	0
161	20241018	155100	98140070	9140	9140	9140	9140	0
162	20241018	155000	98140070	9140	9140	9140	9140	0
163	20241018	154900	98140070	9140	9140	9140	9140	0
164	20241018	154800	98140070	9140	9140	9140	9140	0
165	20241018	154700	98140070	9140	9140	9140	9140	0
166	20241018	154600	98140070	9140	9140	9140	9140	0
167	20241018	154500	98140070	9140	9140	9140	9140	0
168	20241018	154400	98140070	9140	9140	9140	9140	0
169	20241018	154300	98140070	9140	9140	9140	9140	0
170	20241018	154200	98140070	9140	9140	9140	9140	0
171	20241018	154100	98140070	9140	9140	9140	9140	0
172	20241018	154000	98140070	9140	9140	9140	9140	0
173	20241018	153900	98140070	9140	9140	9140	9140	0
174	20241018	153800	98140070	9140	9140	9140	9140	0
175	20241018	153700	98140070	9140	9140	9140	9140	0
176	20241018	153600	98140070	9140	9140	9140	9140	0
177	20241018	153500	98140070	9140	9140	9140	9140	0
178	20241018	153400	98140070	9140	9140	9140	9140	0
179	20241018	153300	98140070	9140	9140	9140	9140	0
180	20241018	153200	98140070	9140	9140	9140	9140	0
181	20241018	153100	98140070	9140	9140	9140	9140	0
182	20241018	153000	98140070	9140	9140	9140	9140	182
183	20241018	152900	97308330	9140	9140	9140	9140	0
184	20241018	152800	97308330	9140	9140	9140	9140	0
185	20241018	152700	97308330	9140	9140	9140	9140	0
186	20241018	152600	97308330	9140	9140	9140	9140	0
187	20241018	152500	97308330	9140	9140	9140	9140	0
188	20241018	152400	97308330	9140	9140	9140	9140	0
189	20241018	152300	97308330	9140	9140	9140	9140	0
190	20241018	152200	97308330	9140	9140	9140	9140	0
191	20241018	152100	97308330	9140	9140	9140	9140	0
192	20241018	152000	97308330	9140	9140	9140	9140	0
193	20241018	151900	97308330	9140	9140	9140	9140	0
194	20241018	151800	97308330	9140	9140	9140	9140	0
195	20241018	151700	97308330	9140	9140	9140	9140	17
196	20241018	151600	97152950	9140	9140	9140	9140	0
197	20241018	151500	97152950	9140	9140	9140	9140	2
198	20241018	151400	97134670	9140	9140	9140	9140	20
199	20241018	151300	96951870	9120	9120	9120	9120	0
200	20241018	151200	96951870	9120	9130	9130	9120	55
201	20241018	151100	96449760	9150	9150	9150	9150	0
202	20241018	151000	96449760	9150	9150	9150	9150	0
203	20241018	150900	96449760	9150	9150	9150	9150	0
204	20241018	150800	96449760	9150	9150	9150	9150	0
205	20241018	150700	96449760	9150	9150	9150	9150	0
206	20241018	150600	96449760	9150	9150	9150	9150	0
207	20241018	150500	96449760	9150	9150	9150	9150	0
208	20241018	150400	96449760	9150	9150	9150	9150	1
209	20241018	150300	96440610	9160	9150	9160	9150	2
210	20241018	150200	96422300	9150	9150	9150	9150	1
211	20241018	150100	96413150	9120	9120	9120	9120	0
212	20241018	150000	96413150	9120	9120	9120	9120	1
213	20241018	145900	96404030	9120	9120	9120	9120	2
214	20241018	145800	96385790	9120	9120	9120	9120	1
215	20241018	145700	96376670	9120	9120	9120	9120	2
216	20241018	145600	96358430	9120	9120	9120	9120	0
217	20241018	145500	96358430	9120	9120	9130	9120	3
218	20241018	145400	96331060	9120	9120	9120	9120	2
219	20241018	145300	96312820	9120	9120	9120	9120	0
220	20241018	145200	96312820	9120	9130	9130	9120	201
221	20241018	145100	94477700	9130	9130	9130	9130	2
222	20241018	145000	94459440	9130	9130	9130	9130	0
223	20241018	144900	94459440	9130	9130	9130	9130	1
224	20241018	144800	94450310	9140	9140	9140	9140	1
225	20241018	144700	94441170	9180	9150	9180	9150	8
226	20241018	144600	94367760	9130	9130	9130	9130	2
227	20241018	144500	94349500	9130	9130	9130	9130	2
228	20241018	144400	94331240	9130	9130	9130	9130	0
229	20241018	144300	94331240	9130	9120	9130	9120	2
230	20241018	144200	94312990	9120	9120	9120	9120	2
231	20241018	144100	94294750	9120	9120	9120	9120	0
232	20241018	144000	94294750	9120	9120	9120	9120	1
233	20241018	143900	94285630	9120	9120	9120	9120	1
234	20241018	143800	94276510	9120	9120	9120	9120	2
235	20241018	143700	94258270	9120	9120	9120	9120	1
236	20241018	143600	94249150	9120	9120	9120	9120	1
237	20241018	143500	94240030	9120	9130	9150	9120	5
238	20241018	143400	94194380	9120	9120	9120	9120	1
239	20241018	143300	94185260	9130	9130	9130	9130	0
240	20241018	143200	94185260	9130	9130	9130	9130	1
241	20241018	143100	94176130	9130	9130	9130	9130	1
242	20241018	143000	94167000	9130	9130	9130	9130	1
243	20241018	142900	94157870	9130	9130	9130	9130	2
244	20241018	142800	94139610	9130	9120	9130	9120	2
245	20241018	142700	94121360	9120	9120	9120	9120	2
246	20241018	142600	94103120	9120	9120	9120	9120	2
247	20241018	142500	94084880	9130	9130	9130	9130	1
248	20241018	142400	94075750	9130	9130	9130	9130	0
249	20241018	142300	94075750	9130	9130	9130	9130	3
250	20241018	142200	94048360	9130	9130	9130	9130	1
251	20241018	142100	94039230	9130	9130	9130	9130	0
252	20241018	142000	94039230	9130	9130	9130	9130	4
253	20241018	141900	94002710	9130	9130	9130	9130	0
254	20241018	141800	94002710	9130	9130	9130	9130	3
255	20241018	141700	93975320	9130	9130	9130	9130	2
256	20241018	141600	93957060	9140	9140	9140	9140	1
257	20241018	141500	93947920	9130	9130	9130	9130	1
258	20241018	141400	93938790	9130	9120	9130	9120	4
259	20241018	141300	93902290	9120	9120	9120	9120	0
260	20241018	141200	93902290	9120	9120	9120	9120	1
261	20241018	141100	93893170	9120	9120	9120	9120	4
262	20241018	141000	93856690	9120	9120	9120	9120	0
263	20241018	140900	93856690	9120	9120	9120	9120	1
264	20241018	140800	93847570	9120	9120	9120	9120	2
265	20241018	140700	93829330	9130	9130	9130	9130	0
266	20241018	140600	93829330	9130	9110	9130	9110	11
267	20241018	140500	93728920	9110	9110	9110	9110	2
268	20241018	140400	93710700	9110	9110	9110	9110	1
269	20241018	140300	93701590	9110	9110	9110	9110	1
270	20241018	140200	93692480	9110	9110	9110	9110	2
271	20241018	140100	93674260	9130	9130	9130	9130	0
272	20241018	140000	93674260	9130	9110	9130	9110	3
273	20241018	135900	93646890	9130	9110	9130	9110	33
274	20241018	135800	93345660	9120	9110	9120	9100	25
275	20241018	135700	93118000	9110	9110	9110	9110	1
276	20241018	135600	93108890	9110	9110	9110	9110	0
277	20241018	135500	93108890	9110	9130	9130	9110	7
278	20241018	135400	93045020	9120	9120	9120	9120	1
279	20241018	135300	93035900	9120	9120	9120	9120	0
280	20241018	135200	93035900	9120	9120	9120	9120	4
281	20241018	135100	92999420	9120	9120	9120	9120	1
282	20241018	135000	92990300	9110	9110	9110	9110	0
283	20241018	134900	92990300	9110	9110	9110	9110	2
284	20241018	134800	92972080	9100	9100	9100	9100	4
285	20241018	134700	92935680	9100	9100	9100	9100	206
286	20241018	134600	91061080	9100	9100	9100	9100	2
287	20241018	134500	91042880	9100	9110	9110	9100	4
288	20241018	134400	91006460	9110	9110	9110	9110	0
289	20241018	134300	91006460	9110	9100	9110	9100	62
290	20241018	134200	90441660	9100	9100	9100	9100	3
291	20241018	134100	90414360	9110	9110	9110	9110	12
292	20241018	134000	90305040	9120	9120	9120	9120	2
293	20241018	133900	90286800	9130	9100	9130	9100	466
294	20241018	133800	86041510	9110	9110	9110	9110	84
295	20241018	133700	85276270	9110	9120	9120	9110	3
296	20241018	133600	85248930	9120	9140	9140	9110	2567
297	20241018	133500	61852050	9140	9140	9140	9140	1
298	20241018	133400	61842910	9140	9140	9140	9140	2
299	20241018	133300	61824630	9140	9140	9140	9140	2
300	20241018	133200	61806350	9140	9140	9140	9140	1
301	20241018	133100	61797210	9140	9140	9140	9140	2
302	20241018	133000	61778930	9140	9140	9140	9140	0
303	20241018	132900	61778930	9140	9150	9150	9140	4
304	20241018	132800	61742360	9140	9140	9140	9140	2
305	20241018	132700	61724080	9130	9130	9130	9130	0
306	20241018	132600	61724080	9130	9130	9130	9130	3
307	20241018	132500	61696690	9130	9130	9130	9130	62
308	20241018	132400	61130630	9130	9130	9130	9130	0
309	20241018	132300	61130630	9130	9130	9130	9130	4
310	20241018	132200	61094110	9130	9130	9130	9130	2
311	20241018	132100	61075850	9130	9130	9130	9130	0
312	20241018	132000	61075850	9130	9130	9130	9130	3
313	20241018	131900	61048460	9130	9130	9130	9130	2
314	20241018	131800	61030200	9130	9130	9130	9130	0
315	20241018	131700	61030200	9130	9130	9130	9130	3
316	20241018	131600	61002810	9130	9130	9130	9130	2
317	20241018	131500	60984550	9130	9130	9130	9130	0
318	20241018	131400	60984550	9130	9130	9130	9130	1
319	20241018	131300	60975420	9150	9150	9150	9150	5
320	20241018	131200	60929670	9130	9130	9130	9130	2
321	20241018	131100	60911410	9130	9130	9130	9130	1
322	20241018	131000	60902280	9120	9120	9120	9120	2
323	20241018	130900	60884040	9120	9120	9120	9120	2
324	20241018	130800	60865800	9120	9120	9120	9120	202
325	20241018	130700	59023560	9130	9130	9130	9130	81
326	20241018	130600	58284030	9140	9200	9200	9140	3
327	20241018	130500	58256550	9200	9120	9200	9120	62
328	20241018	130400	57687910	9130	9130	9130	9130	164
329	20241018	130300	56190590	9130	9140	9140	9130	6
330	20241018	130200	56135770	9140	9140	9140	9140	1
331	20241018	130100	56126630	9140	9140	9140	9140	22
332	20241018	130000	55925550	9140	9140	9140	9140	14
333	20241018	125900	55797590	9140	9140	9140	9140	1
334	20241018	125800	55788450	9130	9140	9140	9130	13
335	20241018	125700	55669740	9140	9130	9140	9130	6
336	20241018	125600	55614920	9130	9130	9130	9130	12
337	20241018	125500	55505360	9140	9140	9140	9140	8
338	20241018	125400	55432240	9140	9140	9140	9140	4
339	20241018	125300	55395680	9140	9140	9140	9140	11
340	20241018	125200	55295140	9140	9140	9140	9140	1
341	20241018	125100	55286000	9140	9140	9140	9140	20
342	20241018	125000	55103200	9140	9140	9140	9140	12
343	20241018	124900	54993520	9140	9140	9140	9140	1
344	20241018	124800	54984380	9140	9140	9140	9140	16
345	20241018	124700	54838140	9140	9140	9140	9140	12
346	20241018	124600	54728460	9160	9140	9160	9140	3
347	20241018	124500	54701000	9140	9140	9140	9140	15
348	20241018	124400	54563900	9140	9140	9140	9140	0
349	20241018	124300	54563900	9140	9140	9140	9140	12
350	20241018	124200	54454220	9140	9140	9140	9140	17
351	20241018	124100	54298840	9140	9140	9140	9140	0
352	20241018	124000	54298840	9140	9140	9140	9140	12
353	20241018	123900	54189160	9130	9130	9130	9130	14
354	20241018	123800	54061340	9130	9130	9130	9130	3
355	20241018	123700	54033950	9130	9130	9130	9130	13
356	20241018	123600	53915260	9130	9130	9130	9130	2
357	20241018	123500	53897000	9130	9130	9130	9130	13
358	20241018	123400	53778310	9130	9130	9130	9130	13
359	20241018	123300	53659620	9140	9130	9140	9130	4
360	20241018	123200	53623080	9130	9140	9140	9130	14
361	20241018	123100	53495240	9130	9140	9140	9130	10
362	20241018	123000	53403850	9140	9140	9140	9140	0
363	20241018	122900	53403850	9140	9140	9140	9140	16
364	20241018	122800	53257610	9140	9140	9140	9140	1
365	20241018	122700	53248470	9140	9140	9140	9140	12
366	20241018	122600	53138790	9140	9140	9140	9140	16
367	20241018	122500	52992550	9140	9140	9140	9140	1
368	20241018	122400	52983410	9140	9140	9140	9140	12
369	20241018	122300	52873730	9140	9130	9140	9130	26
370	20241018	122200	52636230	9130	9130	9130	9130	1
371	20241018	122100	52627100	9130	9130	9130	9130	12
372	20241018	122000	52517540	9130	9130	9130	9130	2
373	20241018	121900	52499280	9130	9130	9130	9130	16
374	20241018	121800	52353200	9130	9130	9130	9130	11
375	20241018	121700	52252770	9130	9130	9130	9130	2
376	20241018	121600	52234510	9130	9130	9130	9130	15
377	20241018	121500	52097560	9130	9130	9130	9130	12
378	20241018	121400	51988000	9130	9130	9130	9130	2
379	20241018	121300	51969740	9130	9130	9130	9130	15
380	20241018	121200	51832790	9140	9140	9140	9140	1
381	20241018	121100	51823650	9140	9140	9140	9140	3
382	20241018	121000	51796230	9140	9140	9140	9140	14
383	20241018	120900	51668270	9140	9140	9140	9140	1
384	20241018	120800	51659130	9140	9150	9150	9140	33
385	20241018	120700	51357310	9140	9140	9140	9140	14
386	20241018	120600	51229350	9140	9140	9140	9140	1
387	20241018	120500	51220210	9140	9140	9140	9140	14
388	20241018	120400	51092250	9140	9140	9140	9140	10
389	20241018	120300	51000850	9140	9140	9140	9140	14
390	20241018	120200	50872890	9140	9140	9140	9140	14
391	20241018	120100	50744930	9140	9140	9140	9140	0
392	20241018	120000	50744930	9140	9140	9140	9140	14
393	20241018	115900	50616970	9140	9140	9140	9140	14
394	20241018	115800	50489010	9140	9140	9140	9140	0
395	20241018	115700	50489010	9140	9140	9140	9140	15
396	20241018	115600	50351910	9140	9140	9140	9140	2
397	20241018	115500	50333630	9140	9140	9140	9140	20
398	20241018	115400	50150830	9130	9130	9130	9130	76
399	20241018	115300	49456950	9130	9130	9130	9130	2
400	20241018	115200	49438690	9130	9130	9130	9130	12
401	20241018	115100	49329130	9130	9130	9130	9130	14
402	20241018	115000	49201310	9130	9130	9130	9130	0
403	20241018	114900	49201310	9130	9150	9150	9130	6
404	20241018	114800	49146480	9130	9130	9130	9130	4
405	20241018	114700	49109960	9130	9130	9130	9130	63
406	20241018	114600	48534770	9130	9130	9130	9130	13
407	20241018	114500	48416080	9150	9130	9150	9130	14
408	20241018	114400	48288230	9130	9130	9130	9130	14
409	20241018	114300	48160410	9130	9130	9130	9130	2
410	20241018	114200	48142150	9130	9140	9140	9130	12
411	20241018	114100	48032580	9140	9140	9140	9140	15
412	20241018	114000	47895480	9140	9140	9140	9140	2
413	20241018	113900	47877200	9140	9140	9140	9140	13
414	20241018	113800	47758380	9140	9140	9140	9140	13
415	20241018	113700	47639560	9140	9140	9140	9140	2
416	20241018	113600	47621280	9140	9140	9140	9140	13
417	20241018	113500	47502460	9140	9140	9140	9140	3
418	20241018	113400	47475040	9140	9140	9140	9140	14
419	20241018	113300	47347080	9140	9140	9140	9140	12
420	20241018	113200	47237400	9140	9140	9140	9140	3
421	20241018	113100	47209980	9140	9140	9140	9140	14
422	20241018	113000	47082020	9140	9140	9140	9140	42
423	20241018	112900	46698140	9140	9140	9140	9140	0
424	20241018	112800	46698140	9140	9140	9140	9140	16
425	20241018	112700	46551900	9140	9140	9140	9140	61
426	20241018	112600	45994360	9130	9140	9140	9130	2
427	20241018	112500	45976090	9140	9140	9140	9140	16
428	20241018	112400	45829850	9140	9140	9140	9140	0
429	20241018	112300	45829850	9140	9140	9140	9140	14
430	20241018	112200	45701890	9130	9130	9130	9130	17
431	20241018	112100	45546680	9130	9130	9130	9130	0
432	20241018	112000	45546680	9130	9130	9130	9130	12
433	20241018	111900	45437120	9140	9140	9140	9140	3
434	20241018	111800	45409700	9140	9140	9140	9140	12
435	20241018	111700	45300020	9140	9140	9140	9140	13
436	20241018	111600	45181200	9140	9140	9140	9140	2
437	20241018	111500	45162920	9150	9140	9150	9140	17
438	20241018	111400	45007480	9140	9140	9140	9140	23
439	20241018	111300	44797260	9140	9140	9140	9140	2
440	20241018	111200	44778980	9140	9130	9140	9130	16
441	20241018	111100	44632860	9130	9130	9130	9130	1
442	20241018	111000	44623730	9130	9140	9140	9130	12
443	20241018	110900	44514160	9140	9140	9140	9140	315
444	20241018	110800	41635060	9140	9140	9140	9140	1
445	20241018	110700	41625920	9140	9140	9140	9140	12
446	20241018	110600	41516240	9140	9140	9150	9140	65
447	20241018	110500	40921640	9150	9150	9150	9150	150
448	20241018	110400	39549140	9150	9150	9150	9150	12
449	20241018	110300	39439340	9150	9150	9150	9150	5
450	20241018	110200	39393590	9150	9150	9150	9150	12
451	20241018	110100	39283790	9150	9150	9150	9150	12
452	20241018	110000	39173990	9150	9150	9150	9150	4
453	20241018	105900	39137390	9150	9150	9150	9150	13
454	20241018	105800	39018440	9150	9150	9150	9150	11
455	20241018	105700	38917790	9150	9150	9150	9150	5
456	20241018	105600	38872040	9150	9150	9150	9150	13
457	20241018	105500	38753090	9150	9150	9150	9150	0
458	20241018	105400	38753090	9150	9150	9150	9150	14
459	20241018	105300	38624990	9150	9150	9150	9150	14
460	20241018	105200	38496890	9160	9160	9160	9160	0
461	20241018	105100	38496890	9160	9160	9160	9160	1
462	20241018	105000	38487730	9170	9160	9170	9150	17
463	20241018	104900	38332020	9160	9160	9160	9160	17
464	20241018	104800	38176300	9150	9150	9150	9150	13
465	20241018	104700	38057350	9150	9150	9150	9150	3
466	20241018	104600	38029900	9150	9150	9150	9150	12
467	20241018	104500	37920100	9150	9150	9150	9150	13
468	20241018	104400	37801150	9150	9150	9150	9150	3
469	20241018	104300	37773700	9150	9150	9150	9150	13
470	20241018	104200	37654750	9150	9150	9150	9150	2
471	20241018	104100	37636450	9150	9150	9150	9150	14
472	20241018	104000	37508350	9150	9150	9150	9150	12
473	20241018	103900	37398550	9150	9150	9150	9150	2
474	20241018	103800	37380250	9150	9150	9150	9150	12
475	20241018	103700	37270450	9150	9150	9150	9150	15
476	20241018	103600	37133200	9150	9150	9150	9150	2
477	20241018	103500	37114900	9150	9150	9150	9150	11
478	20241018	103400	37014250	9150	9150	9150	9150	3
479	20241018	103300	36986800	9150	9150	9150	9150	14
480	20241018	103200	36858700	9150	9150	9150	9150	12
481	20241018	103100	36748900	9150	9150	9150	9150	3
482	20241018	103000	36721450	9150	9150	9150	9150	13
483	20241018	102900	36602500	9150	9160	9160	9150	13
484	20241018	102800	36483540	9150	9150	9150	9150	4
485	20241018	102700	36446940	9150	9150	9150	9150	13
486	20241018	102600	36327990	9160	9160	9160	9160	0
487	20241018	102500	36327990	9160	9160	9160	9160	5
488	20241018	102400	36282190	9160	9160	9160	9160	12
489	20241018	102300	36172270	9160	9160	9160	9160	2
490	20241018	102200	36153950	9170	9170	9170	9170	13
491	20241018	102100	36034740	9160	9160	9160	9160	12
492	20241018	102000	35924820	9160	9160	9160	9160	2
493	20241018	101900	35906500	9150	9150	9150	9150	13
494	20241018	101800	35787550	9150	9150	9150	9150	3
495	20241018	101700	35760100	9150	9150	9150	9150	13
496	20241018	101600	35641150	9150	9150	9150	9150	13
497	20241018	101500	35522200	9150	9150	9150	9150	3
498	20241018	101400	35494750	9150	9150	9150	9150	14
499	20241018	101300	35366650	9150	9150	9150	9150	12
500	20241018	101200	35256850	9150	9150	9150	9150	14
501	20241018	101100	35128750	9150	9150	9150	9150	14
502	20241018	101000	35000650	9150	9150	9150	9150	1
503	20241018	100900	34991500	9150	9150	9150	9150	14
504	20241018	100800	34863400	9150	9180	9180	9150	19
505	20241018	100700	34689280	9150	9150	9150	9150	1
506	20241018	100600	34680130	9180	9150	9180	9150	17
507	20241018	100500	34524430	9180	9150	9180	9150	14
508	20241018	100400	34396300	9150	9150	9150	9150	0
509	20241018	100300	34396300	9150	9160	9160	9150	113
510	20241018	100200	33362190	9160	9160	9160	9160	14
511	20241018	100100	33233950	9160	9160	9160	9160	12
512	20241018	100000	33124030	9150	9150	9150	9150	12
513	20241018	095900	33014230	9150	9150	9150	9150	4
514	20241018	095800	32977630	9160	9160	9160	9160	12
515	20241018	095700	32867710	9150	9150	9150	9150	13
516	20241018	095600	32748760	9150	9150	9150	9150	5
517	20241018	095500	32703010	9150	9150	9150	9150	11
518	20241018	095400	32602360	9160	9180	9180	9160	2
519	20241018	095300	32584020	9150	9150	9150	9150	17
520	20241018	095200	32428470	9150	9150	9150	9150	11
521	20241018	095100	32327820	9150	9150	9150	9150	80
522	20241018	095000	31595820	9150	9150	9150	9150	12
523	20241018	094900	31486020	9150	9160	9160	9150	97
524	20241018	094800	30598250	9160	9160	9160	9160	20
525	20241018	094700	30415050	9160	9160	9160	9160	11
526	20241018	094600	30314290	9170	9170	9170	9170	1
527	20241018	094500	30305120	9170	9170	9170	9170	11
528	20241018	094400	30204250	9170	9170	9170	9170	12
529	20241018	094300	30094210	9160	9160	9160	9160	0
530	20241018	094200	30094210	9160	9160	9160	9160	11
531	20241018	094100	29993450	9170	9170	9170	9170	12
532	20241018	094000	29883410	9200	9200	9200	9200	0
533	20241018	093900	29883410	9200	9170	9200	9170	17
534	20241018	093800	29727390	9180	9180	9180	9180	2
535	20241018	093700	29709030	9170	9180	9180	9170	21
536	20241018	093600	29516360	9180	9180	9180	9180	12
537	20241018	093500	29406200	9180	9180	9180	9180	0
538	20241018	093400	29406200	9180	9180	9180	9180	12
539	20241018	093300	29296040	9190	9190	9190	9190	2
540	20241018	093200	29277660	9190	9190	9190	9180	15
541	20241018	093100	29139920	9200	9200	9200	9190	16
542	20241018	093000	28992850	9200	9190	9200	9190	5
543	20241018	092900	28946870	9200	9200	9210	9200	333
544	20241018	092800	25881880	9190	9200	9200	9190	19
545	20241018	092700	25707200	9200	9200	9200	9200	0
546	20241018	092600	25707200	9200	9200	9200	9200	12
547	20241018	092500	25596800	9200	9200	9200	9200	0
548	20241018	092400	25596800	9200	9210	9210	9200	16
549	20241018	092300	25449550	9210	9210	9210	9210	27
550	20241018	092200	25200880	9220	9220	9220	9220	30
551	20241018	092100	24924280	9210	9250	9250	9210	30
552	20241018	092000	24647260	9260	9260	9260	9260	155
553	20241018	091900	23211960	9290	9230	9300	9210	1403
554	20241018	091800	10190660	9230	9230	9230	9220	62
555	20241018	091700	9618520	9220	9220	9220	9220	110
556	20241018	091600	8604320	9220	9210	9220	9210	146
557	20241018	091500	7258300	9200	9200	9200	9200	11
558	20241018	091400	7157100	9200	9200	9200	9200	0
559	20241018	091300	7157100	9200	9170	9200	9170	589
560	20241018	091200	1750770	9160	9160	9160	9160	12
561	20241018	091100	1640850	9180	9170	9180	9170	100
562	20241018	091000	722880	9160	9160	9160	9160	3
563	20241018	090900	695400	9170	9170	9170	9170	11
564	20241018	090800	594530	9160	9160	9160	9160	0
565	20241018	090700	594530	9160	9160	9160	9160	0
566	20241018	090600	594530	9160	9160	9160	9160	0
567	20241018	090500	594530	9160	9160	9160	9160	1
568	20241018	090400	585370	9160	9160	9160	9160	1
569	20241018	090300	576210	9160	9160	9160	9160	1
570	20241018	090200	567050	9160	9160	9160	9160	5
571	20241018	090100	521250	9160	9160	9160	9160	0
572	20241018	090000	521250	9160	9170	9170	9160	13