KissMeData/054800/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193800	87524010	9180	9180	9180	9180	64
3	20241018	193700	87524010	9180	9180	9180	9180	0
4	20241018	193600	87524010	9180	9180	9180	9180	0
5	20241018	193500	87524010	9180	9180	9180	9180	0
6	20241018	193400	87524010	9180	9180	9180	9180	0
7	20241018	193300	87524010	9180	9180	9180	9180	0
8	20241018	193200	87524010	9180	9180	9180	9180	0
9	20241018	193100	87524010	9180	9180	9180	9180	0
10	20241018	193000	87524010	9180	9180	9180	9180	0
11	20241018	192900	87524010	9180	9180	9180	9180	0
12	20241018	192800	87524010	9180	9180	9180	9180	0
13	20241018	192700	87524010	9180	9180	9180	9180	0
14	20241018	192600	87524010	9180	9180	9180	9180	0
15	20241018	192500	87524010	9180	9180	9180	9180	0
16	20241018	192400	87524010	9180	9180	9180	9180	0
17	20241018	192300	87524010	9180	9180	9180	9180	0
18	20241018	192200	87524010	9180	9180	9180	9180	0
19	20241018	192100	87524010	9180	9180	9180	9180	0
20	20241018	192000	87524010	9180	9180	9180	9180	0
21	20241018	191900	87524010	9180	9180	9180	9180	0
22	20241018	191800	87524010	9180	9180	9180	9180	0
23	20241018	191700	87524010	9180	9180	9180	9180	0
24	20241018	191600	87524010	9180	9180	9180	9180	0
25	20241018	191500	87524010	9180	9180	9180	9180	0
26	20241018	191400	87524010	9180	9180	9180	9180	0
27	20241018	191300	87524010	9180	9180	9180	9180	0
28	20241018	191200	87524010	9180	9180	9180	9180	0
29	20241018	191100	87524010	9180	9180	9180	9180	0
30	20241018	191000	87524010	9180	9180	9180	9180	0
31	20241018	190900	87524010	9180	9180	9180	9180	0
32	20241018	190800	87524010	9180	9180	9180	9180	64
33	20241018	190700	87524010	9180	9180	9180	9180	0
34	20241018	190600	87524010	9180	9180	9180	9180	0
35	20241018	190500	87524010	9180	9180	9180	9180	0
36	20241018	190400	87524010	9180	9180	9180	9180	0
37	20241018	190300	87524010	9180	9180	9180	9180	0
38	20241018	190200	87524010	9180	9180	9180	9180	0
39	20241018	190100	87524010	9180	9180	9180	9180	0
40	20241018	190000	87524010	9180	9180	9180	9180	0
41	20241018	185900	87524010	9180	9180	9180	9180	0
42	20241018	185800	87524010	9180	9180	9180	9180	0
43	20241018	185700	87524010	9180	9180	9180	9180	0
44	20241018	185600	87524010	9180	9180	9180	9180	0
45	20241018	185500	87524010	9180	9180	9180	9180	0
46	20241018	185400	87524010	9180	9180	9180	9180	0
47	20241018	185300	87524010	9180	9180	9180	9180	0
48	20241018	185200	87524010	9180	9180	9180	9180	0
49	20241018	185100	87524010	9180	9180	9180	9180	0
50	20241018	185000	87524010	9180	9180	9180	9180	0
51	20241018	184900	87524010	9180	9180	9180	9180	0
52	20241018	184800	87524010	9180	9180	9180	9180	0
53	20241018	184700	87524010	9180	9180	9180	9180	0
54	20241018	184600	87524010	9180	9180	9180	9180	0
55	20241018	184500	87524010	9180	9180	9180	9180	0
56	20241018	184400	87524010	9180	9180	9180	9180	0
57	20241018	184300	87524010	9180	9180	9180	9180	0
58	20241018	184200	87524010	9180	9180	9180	9180	0
59	20241018	184100	87524010	9180	9180	9180	9180	0
60	20241018	184000	87524010	9180	9180	9180	9180	0
61	20241018	183900	87524010	9180	9180	9180	9180	0
62	20241018	183800	87524010	9180	9180	9180	9180	64
63	20241018	183700	87524010	9180	9180	9180	9180	0
64	20241018	183600	87524010	9180	9180	9180	9180	0
65	20241018	183500	87524010	9180	9180	9180	9180	0
66	20241018	183400	87524010	9180	9180	9180	9180	0
67	20241018	183300	87524010	9180	9180	9180	9180	0
68	20241018	183200	87524010	9180	9180	9180	9180	0
69	20241018	183100	87524010	9180	9180	9180	9180	0
70	20241018	183000	87524010	9180	9180	9180	9180	0
71	20241018	182900	87524010	9180	9180	9180	9180	0
72	20241018	182800	87524010	9180	9180	9180	9180	0
73	20241018	182700	87524010	9180	9180	9180	9180	0
74	20241018	182600	87524010	9180	9180	9180	9180	0
75	20241018	182500	87524010	9180	9180	9180	9180	0
76	20241018	182400	87524010	9180	9180	9180	9180	0
77	20241018	182300	87524010	9180	9180	9180	9180	0
78	20241018	182200	87524010	9180	9180	9180	9180	0
79	20241018	182100	87524010	9180	9180	9180	9180	0
80	20241018	182000	87524010	9180	9180	9180	9180	0
81	20241018	181900	87524010	9180	9180	9180	9180	0
82	20241018	181800	87524010	9180	9180	9180	9180	0
83	20241018	181700	87524010	9180	9180	9180	9180	0
84	20241018	181600	87524010	9180	9180	9180	9180	0
85	20241018	181500	87524010	9180	9180	9180	9180	0
86	20241018	181400	87524010	9180	9180	9180	9180	0
87	20241018	181300	87524010	9180	9180	9180	9180	0
88	20241018	181200	87524010	9180	9180	9180	9180	0
89	20241018	181100	87524010	9180	9180	9180	9180	0
90	20241018	181000	87524010	9180	9180	9180	9180	0
91	20241018	180900	87524010	9180	9180	9180	9180	0
92	20241018	180800	87524010	9180	9180	9180	9180	64
93	20241018	180700	87524010	9180	9180	9180	9180	0
94	20241018	180600	87524010	9180	9180	9180	9180	0
95	20241018	180500	87524010	9180	9180	9180	9180	0
96	20241018	180400	87524010	9180	9180	9180	9180	0
97	20241018	180300	87524010	9180	9180	9180	9180	0
98	20241018	180200	87524010	9180	9180	9180	9180	0
99	20241018	180100	87524010	9180	9180	9180	9180	0
100	20241018	180000	87524010	9180	9180	9180	9180	0
101	20241018	175900	87524010	9180	9180	9180	9180	0
102	20241018	175800	87524010	9180	9180	9180	9180	0
103	20241018	175700	87524010	9180	9180	9180	9180	0
104	20241018	175600	87524010	9180	9180	9180	9180	0
105	20241018	175500	87524010	9180	9180	9180	9180	0
106	20241018	175400	87524010	9180	9180	9180	9180	0
107	20241018	175300	87524010	9180	9180	9180	9180	0
108	20241018	175200	87524010	9180	9180	9180	9180	0
109	20241018	175100	87524010	9180	9180	9180	9180	0
110	20241018	175000	87524010	9180	9180	9180	9180	0
111	20241018	174900	87524010	9180	9180	9180	9180	0
112	20241018	174800	87524010	9180	9180	9180	9180	0
113	20241018	174700	87524010	9180	9180	9180	9180	0
114	20241018	174600	87524010	9180	9180	9180	9180	0
115	20241018	174500	87524010	9180	9180	9180	9180	0
116	20241018	174400	87524010	9180	9180	9180	9180	0
117	20241018	174300	87524010	9180	9180	9180	9180	0
118	20241018	174200	87524010	9180	9180	9180	9180	0
119	20241018	174100	87524010	9180	9180	9180	9180	0
120	20241018	174000	87524010	9180	9180	9180	9180	0
121	20241018	173900	87524010	9180	9180	9180	9180	0
122	20241018	173800	87524010	9180	9180	9180	9180	64
123	20241018	173700	87524010	9180	9180	9180	9180	0
124	20241018	173600	87524010	9180	9180	9180	9180	0
125	20241018	173500	87524010	9180	9180	9180	9180	0
126	20241018	173400	87524010	9180	9180	9180	9180	0
127	20241018	173300	87524010	9180	9180	9180	9180	0
128	20241018	173200	87524010	9180	9180	9180	9180	0
129	20241018	173100	87524010	9180	9180	9180	9180	0
130	20241018	173000	87524010	9180	9180	9180	9180	0
131	20241018	172900	87524010	9180	9180	9180	9180	0
132	20241018	172800	87524010	9180	9180	9180	9180	0
133	20241018	172700	87524010	9180	9180	9180	9180	0
134	20241018	172600	87524010	9180	9180	9180	9180	0
135	20241018	172500	87524010	9180	9180	9180	9180	0
136	20241018	172400	87524010	9180	9180	9180	9180	0
137	20241018	172300	87524010	9180	9180	9180	9180	0
138	20241018	172200	87524010	9180	9180	9180	9180	0
139	20241018	172100	87524010	9180	9180	9180	9180	0
140	20241018	172000	87524010	9180	9180	9180	9180	0
141	20241018	171900	87524010	9180	9180	9180	9180	0
142	20241018	171800	87524010	9180	9180	9180	9180	0
143	20241018	171700	87524010	9180	9180	9180	9180	0
144	20241018	171600	87524010	9180	9180	9180	9180	0
145	20241018	171500	87524010	9180	9180	9180	9180	0
146	20241018	171400	87524010	9180	9180	9180	9180	0
147	20241018	171300	87524010	9180	9180	9180	9180	0
148	20241018	171200	87524010	9180	9180	9180	9180	0
149	20241018	171100	87524010	9180	9180	9180	9180	0
150	20241018	171000	87524010	9180	9180	9180	9180	0
151	20241018	170900	87524010	9180	9180	9180	9180	0
152	20241018	170800	87524010	9180	9180	9180	9180	64
153	20241018	170700	87524010	9180	9180	9180	9180	0
154	20241018	170600	87524010	9180	9180	9180	9180	0
155	20241018	170500	87524010	9180	9180	9180	9180	0
156	20241018	170400	87524010	9180	9180	9180	9180	0
157	20241018	170300	87524010	9180	9180	9180	9180	0
158	20241018	170200	87524010	9180	9180	9180	9180	0
159	20241018	170100	87524010	9180	9180	9180	9180	0
160	20241018	170000	87524010	9180	9180	9180	9180	0
161	20241018	165900	87524010	9180	9180	9180	9180	0
162	20241018	165800	87524010	9180	9180	9180	9180	0
163	20241018	165700	87524010	9180	9180	9180	9180	0
164	20241018	165600	87524010	9180	9180	9180	9180	0
165	20241018	165500	87524010	9180	9180	9180	9180	0
166	20241018	165400	87524010	9180	9180	9180	9180	0
167	20241018	165300	87524010	9180	9180	9180	9180	0
168	20241018	165200	87524010	9180	9180	9180	9180	0
169	20241018	165100	87524010	9180	9180	9180	9180	0
170	20241018	165000	87524010	9180	9180	9180	9180	0
171	20241018	164900	87524010	9180	9180	9180	9180	0
172	20241018	164800	87524010	9180	9180	9180	9180	0
173	20241018	164700	87524010	9180	9180	9180	9180	0
174	20241018	164600	87524010	9180	9180	9180	9180	0
175	20241018	164500	87524010	9180	9180	9180	9180	0
176	20241018	164400	87524010	9180	9180	9180	9180	0
177	20241018	164300	87524010	9180	9180	9180	9180	0
178	20241018	164200	87524010	9180	9180	9180	9180	0
179	20241018	164100	87524010	9180	9180	9180	9180	0
180	20241018	164000	87524010	9180	9180	9180	9180	0
181	20241018	163900	87524010	9180	9180	9180	9180	0
182	20241018	163800	87524010	9180	9180	9180	9180	64
183	20241018	163700	87524010	9180	9180	9180	9180	0
184	20241018	163600	87524010	9180	9180	9180	9180	0
185	20241018	163500	87524010	9180	9180	9180	9180	0
186	20241018	163400	87524010	9180	9180	9180	9180	0
187	20241018	163300	87524010	9180	9180	9180	9180	0
188	20241018	163200	87524010	9180	9180	9180	9180	0
189	20241018	163100	87524010	9180	9180	9180	9180	0
190	20241018	163000	87524010	9180	9180	9180	9180	0
191	20241018	162900	87524010	9180	9180	9180	9180	0
192	20241018	162800	87524010	9180	9180	9180	9180	0
193	20241018	162700	87524010	9180	9180	9180	9180	0
194	20241018	162600	87524010	9180	9180	9180	9180	0
195	20241018	162500	87524010	9180	9180	9180	9180	0
196	20241018	162400	87524010	9180	9180	9180	9180	0
197	20241018	162300	87524010	9180	9180	9180	9180	0
198	20241018	162200	87524010	9180	9180	9180	9180	0
199	20241018	162100	87524010	9180	9180	9180	9180	0
200	20241018	162000	87524010	9180	9180	9180	9180	0
201	20241018	161900	87524010	9180	9180	9180	9180	0
202	20241018	161800	87524010	9180	9180	9180	9180	0
203	20241018	161700	87524010	9180	9180	9180	9180	0
204	20241018	161600	87524010	9180	9180	9180	9180	0
205	20241018	161500	87524010	9180	9180	9180	9180	0
206	20241018	161400	87524010	9180	9180	9180	9180	0
207	20241018	161300	87524010	9180	9180	9180	9180	0
208	20241018	161200	87524010	9180	9180	9180	9180	0
209	20241018	161100	87524010	9180	9180	9180	9180	0
210	20241018	161000	87524010	9180	9180	9180	9180	0
211	20241018	160900	87524010	9180	9180	9180	9180	0
212	20241018	160800	87524010	9180	9180	9180	9180	64
213	20241018	160700	87524010	9180	9180	9180	9180	0
214	20241018	160600	87524010	9180	9180	9180	9180	0
215	20241018	160500	87524010	9180	9180	9180	9180	0
216	20241018	160400	87524010	9180	9180	9180	9180	0
217	20241018	160300	87524010	9180	9180	9180	9180	0
218	20241018	160200	87524010	9180	9180	9180	9180	0
219	20241018	160100	87524010	9180	9180	9180	9180	0
220	20241018	160000	87524010	9180	9180	9180	9180	0
221	20241018	155900	87524010	9180	9180	9180	9180	0
222	20241018	155800	87524010	9180	9180	9180	9180	0
223	20241018	155700	87524010	9180	9180	9180	9180	0
224	20241018	155600	87524010	9180	9180	9180	9180	0
225	20241018	155500	87524010	9180	9180	9180	9180	0
226	20241018	155400	87524010	9180	9180	9180	9180	0
227	20241018	155300	87524010	9180	9180	9180	9180	0
228	20241018	155200	87524010	9180	9180	9180	9180	0
229	20241018	155100	87524010	9180	9180	9180	9180	0
230	20241018	155000	87524010	9180	9180	9180	9180	0
231	20241018	154900	87524010	9180	9180	9180	9180	0
232	20241018	154800	87524010	9180	9180	9180	9180	0
233	20241018	154700	87524010	9180	9180	9180	9180	0
234	20241018	154600	87524010	9180	9180	9180	9180	0
235	20241018	154500	87524010	9180	9180	9180	9180	0
236	20241018	154400	87524010	9180	9180	9180	9180	0
237	20241018	154300	87524010	9180	9180	9180	9180	0
238	20241018	154200	87524010	9180	9180	9180	9180	0
239	20241018	154100	87524010	9180	9180	9180	9180	0
240	20241018	154000	87524010	9180	9180	9180	9180	0
241	20241018	153900	87524010	9180	9180	9180	9180	0
242	20241018	153800	87524010	9180	9180	9180	9180	64
243	20241018	153700	87524010	9180	9180	9180	9180	0
244	20241018	153600	87524010	9180	9180	9180	9180	0
245	20241018	153500	87524010	9180	9180	9180	9180	0
246	20241018	153400	87524010	9180	9180	9180	9180	0
247	20241018	153300	87524010	9180	9180	9180	9180	0
248	20241018	153200	87524010	9180	9180	9180	9180	0
249	20241018	153100	87524010	9180	9180	9180	9180	0
250	20241018	153000	87524010	9180	9180	9180	9180	64
251	20241018	152900	86936490	9170	9170	9170	9170	0
252	20241018	152800	86936490	9170	9170	9170	9170	0
253	20241018	152700	86936490	9170	9170	9170	9170	0
254	20241018	152600	86936490	9170	9170	9170	9170	0
255	20241018	152500	86936490	9170	9170	9170	9170	0
256	20241018	152400	86936490	9170	9170	9170	9170	0
257	20241018	152300	86936490	9170	9170	9170	9170	0
258	20241018	152200	86936490	9170	9170	9170	9170	0
259	20241018	152100	86936490	9170	9170	9170	9170	0
260	20241018	152000	86936490	9170	9170	9170	9170	0
261	20241018	151900	86936490	9170	9170	9170	9170	0
262	20241018	151800	86936490	9170	9170	9170	9170	1
263	20241018	151700	86927320	9160	9160	9160	9160	10
264	20241018	151600	86835720	9160	9160	9160	9160	1
265	20241018	151500	86826560	9180	9180	9180	9180	0
266	20241018	151400	86826560	9180	9180	9180	9180	6
267	20241018	151300	86771480	9180	9180	9180	9180	1
268	20241018	151200	86762300	9100	9110	9180	9100	1103
269	20241018	151100	76724900	9110	9110	9110	9110	7
270	20241018	151000	76661130	9110	9110	9110	9110	25
271	20241018	150900	76433380	9110	9100	9110	9100	51
272	20241018	150800	75969270	9100	9100	9100	9100	0
273	20241018	150700	75969270	9100	9100	9100	9100	10
274	20241018	150600	75878270	9100	9100	9100	9100	0
275	20241018	150500	75878270	9100	9100	9100	9100	2
276	20241018	150400	75860070	9130	9100	9130	9100	11
277	20241018	150300	75759940	9130	9130	9130	9130	0
278	20241018	150200	75759940	9130	9130	9130	9130	0
279	20241018	150100	75759940	9130	9100	9130	9100	11
280	20241018	150000	75659810	9130	9130	9130	9130	0
281	20241018	145900	75659810	9130	9130	9130	9130	6
282	20241018	145800	75605030	9130	9100	9130	9100	16
283	20241018	145700	75459280	9130	9130	9130	9130	0
284	20241018	145600	75459280	9130	9130	9130	9130	0
285	20241018	145500	75459280	9130	9100	9130	9100	11
286	20241018	145400	75359150	9130	9100	9130	9100	14
287	20241018	145300	75231720	9130	9120	9130	9120	13
288	20241018	145200	75113150	9120	9100	9120	9100	11
289	20241018	145100	75013030	9120	9120	9120	9120	0
290	20241018	145000	75013030	9120	9120	9120	9120	2
291	20241018	144900	74994790	9130	9130	9130	9110	17
292	20241018	144800	74839840	9130	9130	9130	9130	4
293	20241018	144700	74803320	9130	9110	9130	9110	13
294	20241018	144600	74684870	9100	9100	9100	9100	10
295	20241018	144500	74593870	9130	9130	9130	9130	0
296	20241018	144400	74593870	9130	9130	9130	9130	0
297	20241018	144300	74593870	9130	9100	9130	9100	11
298	20241018	144200	74493740	9130	9130	9130	9130	9
299	20241018	144100	74411570	9130	9130	9130	9130	2
300	20241018	144000	74393310	9100	9100	9100	9100	23
301	20241018	143900	74184010	9100	9100	9100	9100	0
302	20241018	143800	74184010	9100	9100	9100	9100	0
303	20241018	143700	74184010	9100	9100	9100	9100	10
304	20241018	143600	74093010	9100	9100	9100	9100	13
305	20241018	143500	73974710	9100	9100	9100	9100	2
306	20241018	143400	73956510	9100	9100	9100	9100	10
307	20241018	143300	73865510	9110	9110	9110	9110	16
308	20241018	143200	73719750	9110	9110	9110	9110	3
309	20241018	143100	73692420	9110	9110	9110	9110	11
310	20241018	143000	73592210	9100	9100	9100	9100	0
311	20241018	142900	73592210	9100	9100	9100	9100	12
312	20241018	142800	73483010	9100	9100	9100	9100	10
313	20241018	142700	73392010	9100	9100	9100	9100	0
314	20241018	142600	73392010	9100	9100	9100	9100	0
315	20241018	142500	73392010	9100	9100	9100	9100	24
316	20241018	142400	73173610	9100	9100	9100	9100	0
317	20241018	142300	73173610	9100	9100	9100	9100	0
318	20241018	142200	73173610	9100	9100	9100	9100	22
319	20241018	142100	72973410	9100	9100	9100	9100	0
320	20241018	142000	72973410	9100	9100	9100	9100	0
321	20241018	141900	72973410	9100	9100	9100	9100	10
322	20241018	141800	72882410	9100	9100	9100	9100	13
323	20241018	141700	72764110	9100	9100	9100	9100	0
324	20241018	141600	72764110	9100	9100	9100	9100	21
325	20241018	141500	72573010	9100	9100	9100	9100	12
326	20241018	141400	72463810	9100	9100	9100	9100	0
327	20241018	141300	72463810	9100	9100	9100	9100	10
328	20241018	141200	72372810	9100	9100	9100	9100	0
329	20241018	141100	72372810	9100	9100	9100	9100	13
330	20241018	141000	72254510	9100	9100	9100	9100	10
331	20241018	140900	72163510	9100	9100	9100	9100	0
332	20241018	140800	72163510	9100	9100	9100	9100	0
333	20241018	140700	72163510	9100	9100	9100	9100	23
334	20241018	140600	71954210	9130	9130	9130	9130	0
335	20241018	140500	71954210	9130	9130	9130	9130	0
336	20241018	140400	71954210	9130	9100	9130	9100	24
337	20241018	140300	71735780	9130	9130	9130	9130	0
338	20241018	140200	71735780	9130	9130	9130	9130	1
339	20241018	140100	71726650	9100	9100	9100	9100	10
340	20241018	140000	71635650	9100	9100	9100	9100	12
341	20241018	135900	71526450	9100	9100	9100	9100	0
342	20241018	135800	71526450	9100	9100	9100	9100	11
343	20241018	135700	71426350	9100	9100	9100	9100	13
344	20241018	135600	71308050	9100	9100	9100	9100	0
345	20241018	135500	71308050	9100	9100	9100	9100	10
346	20241018	135400	71217050	9100	9100	9100	9100	0
347	20241018	135300	71217050	9100	9100	9100	9100	24
348	20241018	135200	70998650	9100	9100	9100	9100	10
349	20241018	135100	70907650	9100	9100	9100	9100	0
350	20241018	135000	70907650	9100	9100	9100	9100	26
351	20241018	134900	70671050	9100	9100	9100	9100	11
352	20241018	134800	70570950	9100	9100	9100	9100	0
353	20241018	134700	70570950	9100	9100	9100	9100	0
354	20241018	134600	70570950	9100	9100	9100	9100	34
355	20241018	134500	70261550	9100	9100	9100	9100	0
356	20241018	134400	70261550	9100	9100	9100	9100	0
357	20241018	134300	70261550	9100	9130	9130	9100	11
358	20241018	134200	70161420	9100	9100	9100	9100	13
359	20241018	134100	70043120	9130	9130	9130	9130	1
360	20241018	134000	70033990	9100	9100	9100	9100	11
361	20241018	133900	69933890	9130	9130	9130	9130	0
362	20241018	133800	69933890	9130	9130	9130	9130	0
363	20241018	133700	69933890	9130	9100	9130	9100	11
364	20241018	133600	69833760	9130	9130	9130	9130	0
365	20241018	133500	69833760	9130	9100	9130	9100	14
366	20241018	133400	69706330	9130	9100	9130	9100	11
367	20241018	133300	69606200	9130	9130	9130	9130	0
368	20241018	133200	69606200	9130	9130	9130	9130	0
369	20241018	133100	69606200	9130	9100	9130	9100	12
370	20241018	133000	69496970	9100	9100	9100	9100	0
371	20241018	132900	69496970	9100	9100	9100	9100	0
372	20241018	132800	69496970	9100	9100	9100	9100	22
373	20241018	132700	69296770	9130	9130	9130	9130	0
374	20241018	132600	69296770	9130	9130	9130	9130	1
375	20241018	132500	69287640	9100	9130	9130	9100	12
376	20241018	132400	69178380	9130	9130	9130	9130	8
377	20241018	132300	69105340	9100	9100	9100	9100	235
378	20241018	132200	66966840	9100	9100	9100	9100	2776
379	20241018	132100	41705240	9100	9100	9100	9100	224
380	20241018	132000	39666840	9100	9110	9110	9100	2290
381	20241018	131900	18825090	9110	9110	9110	9110	10
382	20241018	131800	18733990	9110	9110	9110	9110	0
383	20241018	131700	18733990	9110	9110	9110	9110	13
384	20241018	131600	18615560	9110	9110	9110	9110	11
385	20241018	131500	18515350	9110	9110	9110	9110	0
386	20241018	131400	18515350	9110	9110	9110	9110	12
387	20241018	131300	18406030	9110	9110	9110	9110	10
388	20241018	131200	18314930	9110	9110	9110	9110	0
389	20241018	131100	18314930	9110	9110	9110	9110	0
390	20241018	131000	18314930	9110	9110	9110	9110	34
391	20241018	130900	18005190	9110	9110	9110	9110	0
392	20241018	130800	18005190	9110	9110	9110	9110	0
393	20241018	130700	18005190	9110	9110	9110	9110	23
394	20241018	130600	17795660	9110	9110	9110	9110	0
395	20241018	130500	17795660	9110	9110	9110	9110	0
396	20241018	130400	17795660	9110	9110	9110	9110	10
397	20241018	130300	17704560	9120	9110	9120	9110	21
398	20241018	130200	17513240	9110	9110	9110	9110	0
399	20241018	130100	17513240	9110	9110	9110	9110	10
400	20241018	130000	17422140	9120	9120	9120	9120	0
401	20241018	125900	17422140	9120	9120	9120	9120	5
402	20241018	125800	17376540	9110	9110	9110	9110	17
403	20241018	125700	17221670	9110	9110	9110	9110	0
404	20241018	125600	17221670	9110	9110	9110	9110	13
405	20241018	125500	17103240	9110	9110	9110	9110	10
406	20241018	125400	17012140	9120	9120	9120	9120	0
407	20241018	125300	17012140	9120	9120	9120	9120	0
408	20241018	125200	17012140	9120	9120	9120	9120	4
409	20241018	125100	16975660	9120	9120	9120	9120	0
410	20241018	125000	16975660	9120	9120	9120	9120	0
411	20241018	124900	16975660	9120	9120	9120	9120	23
412	20241018	124800	16765900	9120	9120	9120	9120	0
413	20241018	124700	16765900	9120	9120	9120	9120	0
414	20241018	124600	16765900	9120	9120	9120	9120	10
415	20241018	124500	16674700	9120	9120	9120	9120	13
416	20241018	124400	16556140	9120	9120	9120	9120	0
417	20241018	124300	16556140	9120	9120	9120	9120	10
418	20241018	124200	16464940	9120	9120	9120	9120	0
419	20241018	124100	16464940	9120	9120	9120	9120	25
420	20241018	124000	16236940	9120	9120	9120	9120	11
421	20241018	123900	16136620	9120	9120	9120	9120	0
422	20241018	123800	16136620	9120	9120	9120	9120	14
423	20241018	123700	16008940	9120	9120	9120	9120	10
424	20241018	123600	15917740	9120	9120	9120	9120	0
425	20241018	123500	15917740	9120	9120	9120	9120	0
426	20241018	123400	15917740	9120	9120	9120	9120	22
427	20241018	123300	15717100	9120	9120	9120	9120	0
428	20241018	123200	15717100	9120	9120	9120	9120	0
429	20241018	123100	15717100	9120	9120	9120	9120	11
430	20241018	123000	15616780	9130	9130	9130	9130	11
431	20241018	122900	15516350	9120	9120	9120	9120	100
432	20241018	122800	14604350	9120	9120	9120	9120	10
433	20241018	122700	14513150	9130	9130	9130	9130	0
434	20241018	122600	14513150	9130	9130	9130	9130	0
435	20241018	122500	14513150	9130	9130	9130	9130	10
436	20241018	122400	14421850	9130	9130	9130	9130	13
437	20241018	122300	14303160	9130	9130	9130	9130	0
438	20241018	122200	14303160	9130	9130	9130	9130	11
439	20241018	122100	14202730	9130	9130	9130	9130	11
440	20241018	122000	14102300	9130	9130	9130	9130	1
441	20241018	121900	14093170	9130	9130	9130	9130	10
442	20241018	121800	14001870	9130	9130	9130	9130	0
443	20241018	121700	14001870	9130	9130	9130	9130	0
444	20241018	121600	14001870	9130	9130	9130	9130	23
445	20241018	121500	13791880	9120	9120	9120	9120	0
446	20241018	121400	13791880	9120	9120	9120	9120	0
447	20241018	121300	13791880	9120	9120	9120	9120	23
448	20241018	121200	13582120	9120	9120	9120	9120	0
449	20241018	121100	13582120	9120	9120	9120	9120	0
450	20241018	121000	13582120	9120	9120	9120	9120	10
451	20241018	120900	13490920	9120	9120	9120	9120	13
452	20241018	120800	13372360	9120	9120	9120	9120	0
453	20241018	120700	13372360	9120	9120	9120	9120	11
454	20241018	120600	13272040	9120	9120	9120	9120	12
455	20241018	120500	13162600	9120	9120	9120	9120	0
456	20241018	120400	13162600	9120	9120	9120	9120	10
457	20241018	120300	13071400	9120	9120	9120	9120	0
458	20241018	120200	13071400	9120	9120	9120	9120	12
459	20241018	120100	12961960	9120	9120	9120	9120	10
460	20241018	120000	12870760	9120	9120	9120	9120	0
461	20241018	115900	12870760	9120	9120	9120	9120	9
462	20241018	115800	12788680	9120	9120	9120	9120	15
463	20241018	115700	12651880	9120	9120	9120	9120	0
464	20241018	115600	12651880	9120	9120	9120	9120	0
465	20241018	115500	12651880	9120	9120	9120	9120	22
466	20241018	115400	12451240	9120	9120	9120	9120	0
467	20241018	115300	12451240	9120	9120	9120	9120	0
468	20241018	115200	12451240	9120	9120	9120	9120	10
469	20241018	115100	12360040	9120	9120	9120	9120	13
470	20241018	115000	12241480	9120	9120	9120	9120	0
471	20241018	114900	12241480	9120	9120	9120	9120	11
472	20241018	114800	12141160	9120	9120	9120	9120	12
473	20241018	114700	12031720	9120	9120	9120	9120	0
474	20241018	114600	12031720	9120	9120	9120	9120	10
475	20241018	114500	11940520	9120	9120	9120	9120	0
476	20241018	114400	11940520	9120	9120	9120	9120	13
477	20241018	114300	11821960	9120	9120	9120	9120	10
478	20241018	114200	11730760	9120	9120	9120	9120	0
479	20241018	114100	11730760	9120	9120	9120	9120	12
480	20241018	114000	11621320	9120	9120	9120	9120	11
481	20241018	113900	11521000	9120	9120	9120	9120	0
482	20241018	113800	11521000	9120	9120	9120	9120	0
483	20241018	113700	11521000	9120	9120	9120	9120	23
484	20241018	113600	11311240	9120	9120	9120	9120	0
485	20241018	113500	11311240	9120	9120	9120	9120	0
486	20241018	113400	11311240	9120	9120	9120	9120	22
487	20241018	113300	11110600	9120	9120	9120	9120	0
488	20241018	113200	11110600	9120	9120	9120	9120	11
489	20241018	113100	11010280	9120	9120	9120	9120	0
490	20241018	113000	11010280	9120	9120	9120	9120	13
491	20241018	112900	10891720	9120	9120	9120	9120	10
492	20241018	112800	10800520	9120	9120	9120	9120	0
493	20241018	112700	10800520	9120	9120	9120	9120	0
494	20241018	112600	10800520	9120	9120	9120	9120	22
495	20241018	112500	10599880	9120	9120	9120	9120	0
496	20241018	112400	10599880	9120	9120	9120	9120	0
497	20241018	112300	10599880	9120	9120	9120	9120	24
498	20241018	112200	10381000	9110	9110	9110	9110	0
499	20241018	112100	10381000	9110	9110	9110	9110	0
500	20241018	112000	10381000	9110	9110	9110	9110	10
501	20241018	111900	10289900	9110	9110	9110	9110	12
502	20241018	111800	10180580	9110	9110	9110	9110	0
503	20241018	111700	10180580	9110	9110	9110	9110	10
504	20241018	111600	10089480	9110	9110	9110	9110	0
505	20241018	111500	10089480	9110	9110	9110	9110	13
506	20241018	111400	9971050	9110	9110	9110	9110	11
507	20241018	111300	9870840	9120	9120	9120	9120	0
508	20241018	111200	9870840	9120	9120	9120	9120	24
509	20241018	111100	9651960	9120	9120	9120	9120	10
510	20241018	111000	9560760	9110	9110	9110	9110	0
511	20241018	110900	9560760	9110	9110	9110	9110	0
512	20241018	110800	9560760	9110	9110	9110	9110	23
513	20241018	110700	9351230	9110	9110	9110	9110	0
514	20241018	110600	9351230	9110	9110	9110	9110	0
515	20241018	110500	9351230	9110	9110	9110	9110	23
516	20241018	110400	9141700	9120	9120	9120	9120	0
517	20241018	110300	9141700	9120	9120	9120	9120	1
518	20241018	110200	9132580	9120	9120	9120	9120	9
519	20241018	110100	9050500	9200	9200	9200	9200	0
520	20241018	110000	9050500	9200	9170	9200	9170	44
521	20241018	105900	8646020	9110	9110	9110	9110	11
522	20241018	105800	8545810	9110	9110	9110	9110	13
523	20241018	105700	8427380	9110	9110	9110	9110	0
524	20241018	105600	8427380	9110	9110	9110	9110	10
525	20241018	105500	8336280	9120	9120	9120	9120	0
526	20241018	105400	8336280	9120	9120	9120	9120	12
527	20241018	105300	8226840	9120	9120	9120	9120	10
528	20241018	105200	8135640	9120	9120	9120	9120	0
529	20241018	105100	8135640	9120	9120	9120	9120	0
530	20241018	105000	8135640	9120	9120	9120	9120	24
531	20241018	104900	7916760	9120	9120	9120	9120	0
532	20241018	104800	7916760	9120	9120	9120	9120	0
533	20241018	104700	7916760	9120	9120	9120	9120	22
534	20241018	104600	7716120	9120	9120	9120	9120	0
535	20241018	104500	7716120	9120	9120	9120	9120	0
536	20241018	104400	7716120	9120	9120	9120	9120	10
537	20241018	104300	7624920	9120	9120	9120	9120	13
538	20241018	104200	7506360	9120	9120	9120	9120	0
539	20241018	104100	7506360	9120	9120	9120	9120	11
540	20241018	104000	7406040	9120	9120	9120	9120	12
541	20241018	103900	7296600	9120	9120	9120	9120	0
542	20241018	103800	7296600	9120	9120	9120	9120	112
543	20241018	103700	6275160	9120	9120	9120	9120	0
544	20241018	103600	6275160	9120	9120	9120	9120	25
545	20241018	103500	6047160	9120	9120	9120	9120	10
546	20241018	103400	5955960	9120	9120	9120	9120	0
547	20241018	103300	5955960	9120	9120	9120	9120	0
548	20241018	103200	5955960	9120	9120	9120	9120	23
549	20241018	103100	5746200	9120	9120	9120	9120	0
550	20241018	103000	5746200	9120	9120	9120	9120	0
551	20241018	102900	5746200	9120	9120	9120	9120	23
552	20241018	102800	5536440	9130	9130	9130	9130	0
553	20241018	102700	5536440	9130	9130	9130	9130	0
554	20241018	102600	5536440	9130	9130	9130	9130	10
555	20241018	102500	5445140	9270	9180	9270	9180	25
556	20241018	102400	5214830	9120	9120	9120	9120	0
557	20241018	102300	5214830	9120	9120	9120	9120	11
558	20241018	102200	5114510	9120	9120	9120	9120	13
559	20241018	102100	4995950	9120	9120	9120	9120	0
560	20241018	102000	4995950	9120	9120	9120	9120	10
561	20241018	101900	4904750	9120	9120	9120	9120	0
562	20241018	101800	4904750	9120	9120	9120	9120	12
563	20241018	101700	4795310	9120	9120	9120	9120	10
564	20241018	101600	4704110	9120	9120	9120	9120	0
565	20241018	101500	4704110	9120	9120	9120	9120	13
566	20241018	101400	4585550	9120	9120	9120	9120	11
567	20241018	101300	4485230	9120	9120	9120	9120	0
568	20241018	101200	4485230	9120	9120	9120	9120	0
569	20241018	101100	4485230	9120	9120	9120	9120	22
570	20241018	101000	4284590	9120	9120	9120	9120	0
571	20241018	100900	4284590	9120	9120	9120	9120	0
572	20241018	100800	4284590	9120	9120	9120	9120	10
573	20241018	100700	4193390	9120	9120	9120	9120	12
574	20241018	100600	4083950	9120	9120	9120	9120	0
575	20241018	100500	4083950	9120	9120	9120	9120	11
576	20241018	100400	3983630	9120	9120	9120	9120	13
577	20241018	100300	3865070	9120	9120	9120	9120	0
578	20241018	100200	3865070	9120	9120	9120	9120	10
579	20241018	100100	3773870	9130	9130	9130	9130	12
580	20241018	100000	3664310	9130	9130	9130	9130	32
581	20241018	095900	3372150	9130	9130	9130	9130	10
582	20241018	095800	3280850	9130	9130	9130	9130	0
583	20241018	095700	3280850	9130	9130	9130	9130	13
584	20241018	095600	3162160	9130	9130	9130	9130	11
585	20241018	095500	3061730	9130	9130	9130	9130	0
586	20241018	095400	3061730	9130	9130	9130	9130	0
587	20241018	095300	3061730	9130	9130	9130	9130	35
588	20241018	095200	2742180	9130	9130	9130	9130	0
589	20241018	095100	2742180	9130	9130	9130	9130	0
590	20241018	095000	2742180	9130	9130	9130	9130	11
591	20241018	094900	2641750	9130	9130	9130	9130	13
592	20241018	094800	2523060	9130	9130	9130	9130	0
593	20241018	094700	2523060	9130	9130	9130	9130	19
594	20241018	094600	2349590	9130	9130	9130	9130	12
595	20241018	094500	2240030	9130	9130	9130	9130	0
596	20241018	094400	2240030	9130	9130	9130	9130	10
597	20241018	094300	2148730	9170	9170	9170	9170	0
598	20241018	094200	2148730	9170	9170	9170	9170	1
599	20241018	094100	2139560	9170	9170	9170	9170	1
600	20241018	094000	2130390	9130	9130	9130	9130	0
601	20241018	093900	2130390	9130	9130	9130	9130	12
602	20241018	093800	2020830	9130	9130	9130	9130	10
603	20241018	093700	1929530	9130	9130	9130	9130	0
604	20241018	093600	1929530	9130	9130	9130	9130	0
605	20241018	093500	1929530	9130	9130	9130	9130	23
606	20241018	093400	1719540	9130	9130	9130	9130	0
607	20241018	093300	1719540	9130	9130	9130	9130	0
608	20241018	093200	1719540	9130	9140	9140	9130	23
609	20241018	093100	1509430	9140	9140	9140	9140	0
610	20241018	093000	1509430	9140	9140	9140	9140	0
611	20241018	092900	1509430	9140	9140	9140	9140	10
612	20241018	092800	1418030	9140	9140	9140	9140	13
613	20241018	092700	1299210	9140	9140	9140	9140	0
614	20241018	092600	1299210	9140	9140	9140	9140	10
615	20241018	092500	1207810	9130	9130	9130	9130	0
616	20241018	092400	1207810	9130	9130	9130	9130	12
617	20241018	092300	1098250	9130	9130	9130	9130	11
618	20241018	092200	997820	9150	9150	9150	9150	0
619	20241018	092100	997820	9150	9150	9150	9150	14
620	20241018	092000	869720	9140	9150	9150	9140	13
621	20241018	091900	750810	9220	9190	9220	9190	22
622	20241018	091800	548250	9130	9130	9130	9130	0
623	20241018	091700	548250	9130	9130	9130	9130	22
624	20241018	091600	347390	9130	9130	9130	9130	6
625	20241018	091500	292610	9130	9130	9130	9130	0
626	20241018	091400	292610	9130	9130	9130	9130	23
627	20241018	091300	82620	9130	9130	9130	9130	0
628	20241018	091200	82620	9130	9130	9130	9130	0
629	20241018	091100	82620	9130	9130	9130	9130	0
630	20241018	091000	82620	9130	9130	9130	9130	0
631	20241018	090900	82620	9130	9130	9130	9130	0
632	20241018	090800	82620	9130	9130	9130	9130	0
633	20241018	090700	82620	9130	9130	9130	9130	0
634	20241018	090600	82620	9130	9130	9130	9130	0
635	20241018	090500	82620	9130	9130	9130	9130	0
636	20241018	090400	82620	9130	9130	9130	9130	0
637	20241018	090300	82620	9130	9130	9130	9130	0
638	20241018	090200	82620	9130	9130	9130	9130	0
639	20241018	090100	82620	9130	9130	9130	9130	0
640	20241018	090000	82620	9130	9200	9200	9130	8