KissMeData/000140/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183000	84791480	9390	9390	9390	9390	130
3	20240926	182900	84791480	9390	9390	9390	9390	0
4	20240926	182800	84791480	9390	9390	9390	9390	0
5	20240926	182700	84791480	9390	9390	9390	9390	0
6	20240926	182600	84791480	9390	9390	9390	9390	0
7	20240926	182500	84791480	9390	9390	9390	9390	0
8	20240926	182400	84791480	9390	9390	9390	9390	0
9	20240926	182300	84791480	9390	9390	9390	9390	0
10	20240926	182200	84791480	9390	9390	9390	9390	0
11	20240926	182100	84791480	9390	9390	9390	9390	0
12	20240926	182000	84791480	9390	9390	9390	9390	0
13	20240926	181900	84791480	9390	9390	9390	9390	0
14	20240926	181800	84791480	9390	9390	9390	9390	0
15	20240926	181700	84791480	9390	9390	9390	9390	0
16	20240926	181600	84791480	9390	9390	9390	9390	0
17	20240926	181500	84791480	9390	9390	9390	9390	0
18	20240926	181400	84791480	9390	9390	9390	9390	0
19	20240926	181300	84791480	9390	9390	9390	9390	0
20	20240926	181200	84791480	9390	9390	9390	9390	0
21	20240926	181100	84791480	9390	9390	9390	9390	0
22	20240926	181000	84791480	9390	9390	9390	9390	0
23	20240926	180900	84791480	9390	9390	9390	9390	0
24	20240926	180800	84791480	9390	9390	9390	9390	0
25	20240926	180700	84791480	9390	9390	9390	9390	0
26	20240926	180600	84791480	9390	9390	9390	9390	0
27	20240926	180500	84791480	9390	9390	9390	9390	0
28	20240926	180400	84791480	9390	9390	9390	9390	0
29	20240926	180300	84791480	9390	9390	9390	9390	0
30	20240926	180200	84791480	9390	9390	9390	9390	0
31	20240926	180100	84791480	9390	9390	9390	9390	0
32	20240926	180000	84791480	9390	9390	9390	9390	130
33	20240926	175900	84791480	9390	9390	9390	9390	0
34	20240926	175800	84791480	9390	9390	9390	9390	0
35	20240926	175700	84791480	9390	9390	9390	9390	0
36	20240926	175600	84791480	9390	9390	9390	9390	0
37	20240926	175500	84791480	9390	9390	9390	9390	0
38	20240926	175400	84791480	9390	9390	9390	9390	0
39	20240926	175300	84791480	9390	9390	9390	9390	0
40	20240926	175200	84791480	9390	9390	9390	9390	0
41	20240926	175100	84791480	9390	9390	9390	9390	0
42	20240926	175000	84791480	9390	9390	9390	9390	0
43	20240926	174900	84791480	9390	9390	9390	9390	0
44	20240926	174800	84791480	9390	9390	9390	9390	0
45	20240926	174700	84791480	9390	9390	9390	9390	0
46	20240926	174600	84791480	9390	9390	9390	9390	0
47	20240926	174500	84791480	9390	9390	9390	9390	0
48	20240926	174400	84791480	9390	9390	9390	9390	0
49	20240926	174300	84791480	9390	9390	9390	9390	0
50	20240926	174200	84791480	9390	9390	9390	9390	0
51	20240926	174100	84791480	9390	9390	9390	9390	0
52	20240926	174000	84791480	9390	9390	9390	9390	0
53	20240926	173900	84791480	9390	9390	9390	9390	0
54	20240926	173800	84791480	9390	9390	9390	9390	0
55	20240926	173700	84791480	9390	9390	9390	9390	0
56	20240926	173600	84791480	9390	9390	9390	9390	0
57	20240926	173500	84791480	9390	9390	9390	9390	0
58	20240926	173400	84791480	9390	9390	9390	9390	0
59	20240926	173300	84791480	9390	9390	9390	9390	0
60	20240926	173200	84791480	9390	9390	9390	9390	0
61	20240926	173100	84791480	9390	9390	9390	9390	0
62	20240926	173000	84791480	9390	9390	9390	9390	130
63	20240926	172900	84791480	9390	9390	9390	9390	0
64	20240926	172800	84791480	9390	9390	9390	9390	0
65	20240926	172700	84791480	9390	9390	9390	9390	0
66	20240926	172600	84791480	9390	9390	9390	9390	0
67	20240926	172500	84791480	9390	9390	9390	9390	0
68	20240926	172400	84791480	9390	9390	9390	9390	0
69	20240926	172300	84791480	9390	9390	9390	9390	0
70	20240926	172200	84791480	9390	9390	9390	9390	0
71	20240926	172100	84791480	9390	9390	9390	9390	0
72	20240926	172000	84791480	9390	9390	9390	9390	0
73	20240926	171900	84791480	9390	9390	9390	9390	0
74	20240926	171800	84791480	9390	9390	9390	9390	0
75	20240926	171700	84791480	9390	9390	9390	9390	0
76	20240926	171600	84791480	9390	9390	9390	9390	0
77	20240926	171500	84791480	9390	9390	9390	9390	0
78	20240926	171400	84791480	9390	9390	9390	9390	0
79	20240926	171300	84791480	9390	9390	9390	9390	0
80	20240926	171200	84791480	9390	9390	9390	9390	0
81	20240926	171100	84791480	9390	9390	9390	9390	0
82	20240926	171000	84791480	9390	9390	9390	9390	0
83	20240926	170900	84791480	9390	9390	9390	9390	0
84	20240926	170800	84791480	9390	9390	9390	9390	0
85	20240926	170700	84791480	9390	9390	9390	9390	0
86	20240926	170600	84791480	9390	9390	9390	9390	0
87	20240926	170500	84791480	9390	9390	9390	9390	0
88	20240926	170400	84791480	9390	9390	9390	9390	0
89	20240926	170300	84791480	9390	9390	9390	9390	0
90	20240926	170200	84791480	9390	9390	9390	9390	0
91	20240926	170100	84791480	9390	9390	9390	9390	0
92	20240926	170000	84791480	9390	9390	9390	9390	130
93	20240926	165900	84791480	9390	9390	9390	9390	0
94	20240926	165800	84791480	9390	9390	9390	9390	0
95	20240926	165700	84791480	9390	9390	9390	9390	0
96	20240926	165600	84791480	9390	9390	9390	9390	0
97	20240926	165500	84791480	9390	9390	9390	9390	0
98	20240926	165400	84791480	9390	9390	9390	9390	0
99	20240926	165300	84791480	9390	9390	9390	9390	0
100	20240926	165200	84791480	9390	9390	9390	9390	0
101	20240926	165100	84791480	9390	9390	9390	9390	0
102	20240926	165000	84791480	9390	9390	9390	9390	0
103	20240926	164900	84791480	9390	9390	9390	9390	0
104	20240926	164800	84791480	9390	9390	9390	9390	0
105	20240926	164700	84791480	9390	9390	9390	9390	0
106	20240926	164600	84791480	9390	9390	9390	9390	0
107	20240926	164500	84791480	9390	9390	9390	9390	0
108	20240926	164400	84791480	9390	9390	9390	9390	0
109	20240926	164300	84791480	9390	9390	9390	9390	0
110	20240926	164200	84791480	9390	9390	9390	9390	0
111	20240926	164100	84791480	9390	9390	9390	9390	0
112	20240926	164000	84791480	9390	9390	9390	9390	0
113	20240926	163900	84791480	9390	9390	9390	9390	0
114	20240926	163800	84791480	9390	9390	9390	9390	0
115	20240926	163700	84791480	9390	9390	9390	9390	0
116	20240926	163600	84791480	9390	9390	9390	9390	0
117	20240926	163500	84791480	9390	9390	9390	9390	0
118	20240926	163400	84791480	9390	9390	9390	9390	0
119	20240926	163300	84791480	9390	9390	9390	9390	0
120	20240926	163200	84791480	9390	9390	9390	9390	0
121	20240926	163100	84791480	9390	9390	9390	9390	0
122	20240926	163000	84791480	9390	9390	9390	9390	130
123	20240926	162900	84791480	9390	9390	9390	9390	0
124	20240926	162800	84791480	9390	9390	9390	9390	0
125	20240926	162700	84791480	9390	9390	9390	9390	0
126	20240926	162600	84791480	9390	9390	9390	9390	0
127	20240926	162500	84791480	9390	9390	9390	9390	0
128	20240926	162400	84791480	9390	9390	9390	9390	0
129	20240926	162300	84791480	9390	9390	9390	9390	0
130	20240926	162200	84791480	9390	9390	9390	9390	0
131	20240926	162100	84791480	9390	9390	9390	9390	0
132	20240926	162000	84791480	9390	9390	9390	9390	0
133	20240926	161900	84791480	9390	9390	9390	9390	0
134	20240926	161800	84791480	9390	9390	9390	9390	0
135	20240926	161700	84791480	9390	9390	9390	9390	0
136	20240926	161600	84791480	9390	9390	9390	9390	0
137	20240926	161500	84791480	9390	9390	9390	9390	0
138	20240926	161400	84791480	9390	9390	9390	9390	0
139	20240926	161300	84791480	9390	9390	9390	9390	0
140	20240926	161200	84791480	9390	9390	9390	9390	0
141	20240926	161100	84791480	9390	9390	9390	9390	0
142	20240926	161000	84791480	9390	9390	9390	9390	0
143	20240926	160900	84791480	9390	9390	9390	9390	0
144	20240926	160800	84791480	9390	9390	9390	9390	0
145	20240926	160700	84791480	9390	9390	9390	9390	0
146	20240926	160600	84791480	9390	9390	9390	9390	0
147	20240926	160500	84791480	9390	9390	9390	9390	0
148	20240926	160400	84791480	9390	9390	9390	9390	0
149	20240926	160300	84791480	9390	9390	9390	9390	0
150	20240926	160200	84791480	9390	9390	9390	9390	0
151	20240926	160100	84791480	9390	9390	9390	9390	0
152	20240926	160000	84791480	9390	9390	9390	9390	130
153	20240926	155900	84791480	9390	9390	9390	9390	0
154	20240926	155800	84791480	9390	9390	9390	9390	0
155	20240926	155700	84791480	9390	9390	9390	9390	0
156	20240926	155600	84791480	9390	9390	9390	9390	0
157	20240926	155500	84791480	9390	9390	9390	9390	0
158	20240926	155400	84791480	9390	9390	9390	9390	0
159	20240926	155300	84791480	9390	9390	9390	9390	0
160	20240926	155200	84791480	9390	9390	9390	9390	0
161	20240926	155100	84791480	9390	9390	9390	9390	0
162	20240926	155000	84791480	9390	9390	9390	9390	0
163	20240926	154900	84791480	9390	9390	9390	9390	0
164	20240926	154800	84791480	9390	9390	9390	9390	0
165	20240926	154700	84791480	9390	9390	9390	9390	0
166	20240926	154600	84791480	9390	9390	9390	9390	0
167	20240926	154500	84791480	9390	9390	9390	9390	0
168	20240926	154400	84791480	9390	9390	9390	9390	0
169	20240926	154300	84791480	9390	9390	9390	9390	0
170	20240926	154200	84791480	9390	9390	9390	9390	0
171	20240926	154100	84791480	9390	9390	9390	9390	0
172	20240926	154000	84791480	9390	9390	9390	9390	0
173	20240926	153900	84791480	9390	9390	9390	9390	0
174	20240926	153800	84791480	9390	9390	9390	9390	0
175	20240926	153700	84791480	9390	9390	9390	9390	0
176	20240926	153600	84791480	9390	9390	9390	9390	0
177	20240926	153500	84791480	9390	9390	9390	9390	0
178	20240926	153400	84791480	9390	9390	9390	9390	0
179	20240926	153300	84791480	9390	9390	9390	9390	0
180	20240926	153200	84791480	9390	9390	9390	9390	0
181	20240926	153100	84791480	9390	9390	9390	9390	0
182	20240926	153000	84791480	9390	9390	9390	9390	260
183	20240926	152900	83570780	9390	9390	9390	9390	0
184	20240926	152800	83570780	9390	9390	9390	9390	0
185	20240926	152700	83570780	9390	9390	9390	9390	0
186	20240926	152600	83570780	9390	9390	9390	9390	0
187	20240926	152500	83570780	9390	9390	9390	9390	0
188	20240926	152400	83570780	9390	9390	9390	9390	0
189	20240926	152300	83570780	9390	9390	9390	9390	0
190	20240926	152200	83570780	9390	9390	9390	9390	0
191	20240926	152100	83570780	9390	9390	9390	9390	0
192	20240926	152000	83570780	9390	9390	9390	9390	0
193	20240926	151900	83570780	9390	9390	9390	9390	3
194	20240926	151800	83542610	9390	9390	9390	9390	7
195	20240926	151700	83476880	9390	9390	9390	9390	23
196	20240926	151600	83260910	9390	9390	9390	9390	1
197	20240926	151500	83251520	9390	9390	9390	9390	1
198	20240926	151400	83242130	9390	9390	9390	9390	0
199	20240926	151300	83242130	9390	9390	9390	9390	0
200	20240926	151200	83242130	9390	9390	9390	9390	60
201	20240926	151100	82678730	9390	9390	9390	9390	0
202	20240926	151000	82678730	9390	9390	9390	9390	5
203	20240926	150900	82631780	9390	9390	9390	9390	35
204	20240926	150800	82303130	9410	9410	9410	9410	1
205	20240926	150700	82293720	9410	9400	9410	9400	558
206	20240926	150600	77047680	9390	9390	9390	9390	0
207	20240926	150500	77047680	9390	9390	9390	9390	0
208	20240926	150400	77047680	9390	9390	9390	9390	0
209	20240926	150300	77047680	9390	9390	9390	9390	0
210	20240926	150200	77047680	9390	9390	9390	9390	0
211	20240926	150100	77047680	9390	9390	9390	9390	0
212	20240926	150000	77047680	9390	9390	9390	9390	3
213	20240926	145900	77019510	9390	9390	9390	9390	1
214	20240926	145800	77010120	9390	9390	9390	9390	1
215	20240926	145700	77000730	9380	9380	9380	9380	4
216	20240926	145600	76963210	9380	9390	9390	9380	26
217	20240926	145500	76719230	9380	9380	9380	9380	1
218	20240926	145400	76709850	9380	9390	9390	9380	12
219	20240926	145300	76597280	9390	9390	9390	9390	1
220	20240926	145200	76587890	9380	9380	9380	9380	0
221	20240926	145100	76587890	9380	9380	9380	9380	4
222	20240926	145000	76550370	9380	9380	9380	9380	1
223	20240926	144900	76540990	9380	9380	9380	9380	3
224	20240926	144800	76512850	9380	9380	9380	9380	1
225	20240926	144700	76503470	9380	9380	9380	9380	1
226	20240926	144600	76494090	9380	9380	9380	9380	104
227	20240926	144500	75518570	9380	9380	9380	9380	320
228	20240926	144400	72516970	9380	9380	9380	9380	1
229	20240926	144300	72507590	9380	9380	9380	9380	4
230	20240926	144200	72470070	9380	9380	9380	9380	1
231	20240926	144100	72460690	9380	9380	9380	9380	0
232	20240926	144000	72460690	9380	9380	9380	9380	4
233	20240926	143900	72423170	9380	9400	9400	9380	7
234	20240926	143800	72357390	9400	9400	9400	9400	4
235	20240926	143700	72319790	9400	9400	9400	9400	0
236	20240926	143600	72319790	9400	9400	9400	9400	1
237	20240926	143500	72310390	9400	9400	9400	9400	4
238	20240926	143400	72272790	9400	9400	9400	9400	0
239	20240926	143300	72272790	9400	9410	9410	9400	2
240	20240926	143200	72253980	9410	9400	9410	9400	47
241	20240926	143100	71811750	9400	9410	9410	9400	3
242	20240926	143000	71783530	9400	9400	9400	9400	290
243	20240926	142900	69057530	9380	9380	9380	9380	4
244	20240926	142800	69020010	9380	9380	9380	9380	71
245	20240926	142700	68354030	9380	9380	9380	9380	5
246	20240926	142600	68307130	9380	9380	9380	9380	0
247	20240926	142500	68307130	9380	9380	9380	9380	1
248	20240926	142400	68297750	9380	9380	9380	9380	4
249	20240926	142300	68260230	9380	9380	9380	9380	0
250	20240926	142200	68260230	9380	9380	9380	9380	1
251	20240926	142100	68250850	9380	9380	9380	9380	4
252	20240926	142000	68213330	9380	9380	9380	9380	111
253	20240926	141900	67172150	9380	9380	9380	9380	1
254	20240926	141800	67162770	9380	9390	9390	9380	3
255	20240926	141700	67134610	9390	9390	9390	9390	1
256	20240926	141600	67125220	9390	9390	9390	9390	4
257	20240926	141500	67087660	9390	9390	9390	9390	0
258	20240926	141400	67087660	9390	9390	9390	9390	1
259	20240926	141300	67078270	9380	9380	9380	9380	4
260	20240926	141200	67040750	9380	9380	9380	9380	1
261	20240926	141100	67031370	9380	9380	9380	9380	0
262	20240926	141000	67031370	9380	9380	9380	9380	4
263	20240926	140900	66993850	9380	9380	9380	9380	1
264	20240926	140800	66984470	9380	9380	9380	9380	0
265	20240926	140700	66984470	9380	9380	9380	9380	4
266	20240926	140600	66946950	9390	9390	9390	9390	1
267	20240926	140500	66937560	9380	9380	9380	9380	4
268	20240926	140400	66900040	9380	9380	9380	9380	0
269	20240926	140300	66900040	9380	9380	9380	9380	1
270	20240926	140200	66890660	9380	9380	9380	9380	4
271	20240926	140100	66853140	9380	9380	9380	9380	1
272	20240926	140000	66843760	9380	9380	9380	9380	0
273	20240926	135900	66843760	9380	9380	9380	9380	592
274	20240926	135800	61290800	9380	9380	9380	9380	4
275	20240926	135700	61253280	9380	9380	9380	9380	1
276	20240926	135600	61243900	9380	9380	9380	9380	3
277	20240926	135500	61215760	9390	9390	9390	9390	1
278	20240926	135400	61206370	9390	9380	9390	9380	5
279	20240926	135300	61159460	9380	9380	9380	9380	13
280	20240926	135200	61037520	9380	9400	9400	9380	6
281	20240926	135100	60981140	9380	9380	9380	9380	8
282	20240926	135000	60906100	9380	9380	9380	9380	1
283	20240926	134900	60896720	9380	9380	9380	9380	27
284	20240926	134800	60643460	9380	9380	9380	9380	4
285	20240926	134700	60605940	9380	9380	9380	9380	1
286	20240926	134600	60596560	9380	9380	9380	9380	1
287	20240926	134500	60587180	9380	9380	9380	9380	3
288	20240926	134400	60559040	9380	9380	9380	9380	81
289	20240926	134300	59799260	9380	9390	9390	9380	746
290	20240926	134200	52801770	9380	9380	9380	9380	1
291	20240926	134100	52792390	9380	9380	9380	9380	0
292	20240926	134000	52792390	9380	9380	9380	9380	4
293	20240926	133900	52754870	9380	9380	9380	9380	1
294	20240926	133800	52745490	9380	9380	9380	9380	0
295	20240926	133700	52745490	9380	9380	9380	9380	4
296	20240926	133600	52707970	9380	9380	9380	9380	1
297	20240926	133500	52698590	9380	9380	9380	9380	1
298	20240926	133400	52689210	9380	9380	9380	9380	3
299	20240926	133300	52661070	9380	9380	9380	9380	11
300	20240926	133200	52557890	9380	9380	9380	9380	4
301	20240926	133100	52520370	9380	9380	9380	9380	1
302	20240926	133000	52510990	9380	9380	9380	9380	0
303	20240926	132900	52510990	9380	9390	9390	9380	1662
304	20240926	132800	36921390	9390	9390	9390	9390	1
305	20240926	132700	36912000	9390	9380	9390	9380	8
306	20240926	132600	36836890	9380	9380	9380	9380	5
307	20240926	132500	36789990	9380	9380	9380	9380	6
308	20240926	132400	36733710	9380	9380	9380	9380	1
309	20240926	132300	36724330	9390	9390	9390	9390	1
310	20240926	132200	36714940	9390	9390	9390	9390	1
311	20240926	132100	36705550	9390	9400	9400	9390	114
312	20240926	132000	35633990	9380	9380	9380	9380	1
313	20240926	131900	35624610	9380	9380	9380	9380	0
314	20240926	131800	35624610	9380	9380	9380	9380	4
315	20240926	131700	35587090	9380	9380	9380	9380	1
316	20240926	131600	35577710	9380	9380	9380	9380	1
317	20240926	131500	35568330	9380	9380	9380	9380	3
318	20240926	131400	35540190	9380	9400	9400	9380	2
319	20240926	131300	35521410	9380	9380	9380	9380	61
320	20240926	131200	34949230	9380	9380	9380	9380	3
321	20240926	131100	34921090	9380	9380	9380	9380	1
322	20240926	131000	34911710	9380	9380	9380	9380	4
323	20240926	130900	34874190	9380	9380	9380	9380	1
324	20240926	130800	34864810	9390	9390	9390	9390	2
325	20240926	130700	34846030	9380	9380	9380	9380	4
326	20240926	130600	34808510	9380	9380	9380	9380	5
327	20240926	130500	34761610	9380	9380	9380	9380	1
328	20240926	130400	34752230	9390	9390	9390	9390	1
329	20240926	130300	34742840	9380	9390	9390	9380	46
330	20240926	130200	34311250	9390	9390	9390	9390	1
331	20240926	130100	34301860	9390	9390	9390	9390	4
332	20240926	130000	34264300	9400	9400	9400	9400	7
333	20240926	125900	34198500	9390	9390	9390	9390	4
334	20240926	125800	34160940	9390	9400	9400	9390	9
335	20240926	125700	34076370	9390	9390	9390	9390	0
336	20240926	125600	34076370	9390	9400	9400	9390	10
337	20240926	125500	33982410	9390	9390	9390	9390	1
338	20240926	125400	33973020	9390	9390	9390	9390	3
339	20240926	125300	33944850	9390	9390	9390	9390	2
340	20240926	125200	33926070	9380	9400	9400	9380	17
341	20240926	125100	33766290	9380	9380	9380	9380	1
342	20240926	125000	33756910	9380	9400	9400	9380	10
343	20240926	124900	33662990	9380	9380	9380	9380	0
344	20240926	124800	33662990	9380	9400	9400	9380	10
345	20240926	124700	33569070	9380	9380	9380	9380	1
346	20240926	124600	33559690	9380	9400	9400	9380	8
347	20240926	124500	33484510	9380	9380	9380	9380	3
348	20240926	124400	33456370	9380	9400	9400	9380	7
349	20240926	124300	33390590	9380	9380	9380	9380	1
350	20240926	124200	33381210	9380	9400	9400	9380	23
351	20240926	124100	33165350	9380	9380	9380	9380	1
352	20240926	124000	33155970	9380	9400	9400	9380	162
353	20240926	123900	31636290	9380	9380	9380	9380	4
354	20240926	123800	31598770	9400	9400	9400	9400	7
355	20240926	123700	31532970	9380	9380	9380	9380	4
356	20240926	123600	31495450	9380	9400	9400	9380	7
357	20240926	123500	31429670	9380	9380	9380	9380	1
358	20240926	123400	31420290	9380	9380	9400	9380	209
359	20240926	123300	29459750	9380	9380	9380	9380	1
360	20240926	123200	29450370	9380	9400	9400	9380	7
361	20240926	123100	29384590	9380	9380	9380	9380	4
362	20240926	123000	29347070	9400	9400	9400	9400	7
363	20240926	122900	29281270	9380	9380	9380	9380	1
364	20240926	122800	29271890	9380	9400	9400	9380	10
365	20240926	122700	29177970	9380	9380	9380	9380	0
366	20240926	122600	29177970	9380	9400	9400	9380	10
367	20240926	122500	29084050	9380	9380	9380	9380	1
368	20240926	122400	29074670	9380	9400	9400	9380	8
369	20240926	122300	28999490	9380	9380	9380	9380	3
370	20240926	122200	28971350	9380	9380	9390	9380	38
371	20240926	122100	28614560	9370	9370	9370	9370	1
372	20240926	122000	28605190	9390	9390	9390	9380	12
373	20240926	121900	28492550	9380	9380	9380	9380	0
374	20240926	121800	28492550	9380	9380	9380	9380	2
375	20240926	121700	28473790	9370	9370	9370	9370	4
376	20240926	121600	28436310	9390	9390	9390	9390	7
377	20240926	121500	28370580	9380	9380	9390	9380	27
378	20240926	121400	28117090	9380	9380	9390	9380	4
379	20240926	121300	28079550	9390	9380	9390	9380	3
380	20240926	121200	28051390	9380	9380	9380	9380	5
381	20240926	121100	28004490	9370	9370	9370	9370	1
382	20240926	121000	27995120	9390	9390	9390	9380	9
383	20240926	120900	27910620	9380	9380	9380	9380	4
384	20240926	120800	27873100	9380	9380	9380	9380	2
385	20240926	120700	27854340	9390	9380	9390	9380	3
386	20240926	120600	27826180	9380	9380	9380	9380	5
387	20240926	120500	27779280	9370	9370	9370	9370	1
388	20240926	120400	27769910	9390	9390	9390	9380	10
389	20240926	120300	27676040	9380	9380	9380	9380	1
390	20240926	120200	27666660	9380	9380	9380	9380	2
391	20240926	120100	27647900	9390	9380	9390	9380	6
392	20240926	120000	27591610	9380	9380	9380	9380	2
393	20240926	115900	27572850	9370	9370	9370	9370	1
394	20240926	115800	27563480	9370	9390	9390	9370	10
395	20240926	115700	27469650	9380	9380	9380	9380	0
396	20240926	115600	27469650	9380	9380	9380	9380	5
397	20240926	115500	27422750	9370	9370	9370	9370	4
398	20240926	115400	27385270	9380	9380	9380	9370	29
399	20240926	115300	27113260	9380	9380	9380	9380	3
400	20240926	115200	27085120	9380	9380	9380	9380	3
401	20240926	115100	27056980	9370	9370	9370	9370	1
402	20240926	115000	27047610	9380	9390	9390	9380	8
403	20240926	114900	26972510	9380	9380	9380	9380	0
404	20240926	114800	26972510	9380	9380	9380	9380	4
405	20240926	114700	26934990	9380	9370	9380	9370	7
406	20240926	114600	26869370	9390	9390	9390	9380	9
407	20240926	114500	26784870	9380	9380	9380	9380	1
408	20240926	114400	26775490	9380	9380	9380	9380	6
409	20240926	114300	26719210	9370	9370	9370	9370	1
410	20240926	114200	26709840	9370	9390	9390	9370	11
411	20240926	114100	26606610	9380	9370	9380	9370	2
412	20240926	114000	26587860	9380	9390	9390	9380	7
413	20240926	113900	26522140	9380	9380	9380	9380	4
414	20240926	113800	26484620	9380	9380	9380	9380	1
415	20240926	113700	26475240	9370	9370	9370	9370	1
416	20240926	113600	26465870	9390	9390	9390	9380	13
417	20240926	113500	26343840	9380	9380	9380	9380	1
418	20240926	113400	26334460	9380	9380	9380	9380	1
419	20240926	113300	26325080	9380	9380	9380	9380	3
420	20240926	113200	26296940	9380	9380	9380	9380	3
421	20240926	113100	26268800	9370	9370	9370	9370	3
422	20240926	113000	26240690	9370	9380	9390	9370	9
423	20240926	112900	26156260	9370	9370	9370	9370	14
424	20240926	112800	26025080	9370	9370	9370	9350	12
425	20240926	112700	25912720	9370	9370	9370	9370	0
426	20240926	112600	25912720	9370	9380	9390	9360	104
427	20240926	112500	24938740	9380	9390	9390	9380	8
428	20240926	112400	24863660	9390	9390	9390	9390	2
429	20240926	112300	24844880	9400	9380	9400	9380	5
430	20240926	112200	24797950	9390	9400	9400	9390	12
431	20240926	112100	24685190	9390	9390	9390	9390	1
432	20240926	112000	24675800	9400	9380	9400	9380	27
433	20240926	111900	24422420	9390	9400	9400	9390	89
434	20240926	111800	23586290	9400	9400	9400	9390	186
435	20240926	111700	21837900	9390	9380	9390	9380	112
436	20240926	111600	20786260	9390	9390	9390	9390	6
437	20240926	111500	20729920	9380	9380	9380	9380	1
438	20240926	111400	20720540	9380	9390	9390	9380	11
439	20240926	111300	20617290	9380	9380	9380	9380	1
440	20240926	111200	20607910	9390	9390	9390	9390	6
441	20240926	111100	20551570	9380	9380	9380	9380	4
442	20240926	111000	20514050	9380	9390	9390	9380	7
443	20240926	110900	20448330	9380	9380	9380	9380	4
444	20240926	110800	20410810	9380	9390	9390	9380	11
445	20240926	110700	20307570	9380	9380	9380	9380	1
446	20240926	110600	20298190	9390	9390	9390	9380	15
447	20240926	110500	20157380	9380	9380	9380	9380	0
448	20240926	110400	20157380	9380	9390	9390	9380	12
449	20240926	110300	20044710	9380	9380	9380	9380	4
450	20240926	110200	20007190	9380	9390	9390	9380	7
451	20240926	110100	19941470	9380	9380	9380	9380	0
452	20240926	110000	19941470	9380	9390	9390	9380	10
453	20240926	105900	19847610	9380	9380	9380	9380	1
454	20240926	105800	19838230	9390	9400	9400	9390	11
455	20240926	105700	19734870	9390	9390	9390	9390	0
456	20240926	105600	19734870	9390	9390	9390	9390	2
457	20240926	105500	19716090	9380	9380	9380	9380	4
458	20240926	105400	19678570	9390	9380	9390	9380	7
459	20240926	105300	19612850	9380	9380	9380	9380	0
460	20240926	105200	19612850	9380	9390	9390	9380	10
461	20240926	105100	19518990	9380	9380	9380	9380	1
462	20240926	105000	19509610	9390	9390	9390	9390	7
463	20240926	104900	19443880	9380	9380	9380	9380	4
464	20240926	104800	19406360	9380	9390	9390	9380	7
465	20240926	104700	19340640	9380	9380	9380	9380	4
466	20240926	104600	19303120	9390	9390	9390	9390	6
467	20240926	104500	19246780	9380	9380	9380	9380	1
468	20240926	104400	19237400	9380	9390	9390	9380	10
469	20240926	104300	19143540	9390	9390	9390	9390	8
470	20240926	104200	19068420	9390	9390	9390	9390	3
471	20240926	104100	19040250	9380	9380	9380	9380	4
472	20240926	104000	19002730	9390	9400	9400	9380	14
473	20240926	103900	18871170	9390	9390	9400	9390	4
474	20240926	103800	18833590	9390	9390	9390	9390	5
475	20240926	103700	18786640	9400	9390	9400	9390	3
476	20240926	103600	18758450	9390	9400	9400	9390	10
477	20240926	103500	18664490	9390	9390	9390	9390	0
478	20240926	103400	18664490	9390	9390	9390	9390	2
479	20240926	103300	18645710	9400	9390	9400	9390	5
480	20240926	103200	18598750	9390	9400	9400	9390	7
481	20240926	103100	18532960	9390	9390	9390	9390	0
482	20240926	103000	18532960	9390	9400	9400	9390	10
483	20240926	102900	18439000	9390	9390	9390	9390	1
484	20240926	102800	18429610	9390	9400	9400	9390	8
485	20240926	102700	18354420	9390	9390	9390	9390	6
486	20240926	102600	18298080	9400	9400	9400	9400	6
487	20240926	102500	18241680	9400	9400	9400	9400	0
488	20240926	102400	18241680	9400	9400	9400	9400	6
489	20240926	102300	18185280	9400	9400	9400	9400	0
490	20240926	102200	18185280	9400	9400	9400	9400	7
491	20240926	102100	18119480	9400	9400	9400	9400	0
492	20240926	102000	18119480	9400	9400	9400	9400	8
493	20240926	101900	18044280	9400	9400	9400	9400	0
494	20240926	101800	18044280	9400	9400	9400	9400	6
495	20240926	101700	17987880	9400	9400	9400	9400	0
496	20240926	101600	17987880	9400	9400	9400	9400	6
497	20240926	101500	17931480	9390	9390	9390	9390	0
498	20240926	101400	17931480	9390	9390	9390	9390	2
499	20240926	101300	17912700	9400	9400	9400	9400	0
500	20240926	101200	17912700	9400	9380	9400	9380	3
501	20240926	101100	17884520	9390	9380	9390	9380	17
502	20240926	101000	17725050	9390	9390	9390	9390	8
503	20240926	100900	17649930	9390	9390	9390	9390	4
504	20240926	100800	17612370	9390	9390	9390	9390	2
505	20240926	100700	17593590	9380	9380	9380	9380	0
506	20240926	100600	17593590	9380	9400	9400	9380	3
507	20240926	100500	17565410	9380	9400	9400	9380	2
508	20240926	100400	17546630	9370	9390	9390	9370	37
509	20240926	100300	17199550	9380	9390	9390	9380	100
510	20240926	100200	16260770	9400	9400	9400	9400	6
511	20240926	100100	16204370	9400	9400	9400	9400	0
512	20240926	100000	16204370	9400	9400	9400	9400	6
513	20240926	095900	16147970	9400	9400	9400	9400	0
514	20240926	095800	16147970	9400	9400	9400	9400	6
515	20240926	095700	16091570	9400	9400	9400	9400	0
516	20240926	095600	16091570	9400	9400	9400	9400	30
517	20240926	095500	15809570	9400	9400	9400	9400	0
518	20240926	095400	15809570	9400	9400	9400	9400	6
519	20240926	095300	15753170	9390	9390	9390	9390	5
520	20240926	095200	15706220	9400	9400	9400	9400	26
521	20240926	095100	15461820	9400	9400	9400	9400	0
522	20240926	095000	15461820	9400	9400	9400	9400	6
523	20240926	094900	15405420	9400	9400	9400	9400	28
524	20240926	094800	15142220	9400	9400	9400	9400	7
525	20240926	094700	15076420	9400	9400	9400	9400	720
526	20240926	094600	8308420	9400	9400	9400	9400	6
527	20240926	094500	8252020	9400	9400	9400	9400	0
528	20240926	094400	8252020	9400	9400	9400	9400	6
529	20240926	094300	8195620	9400	9400	9400	9400	3
530	20240926	094200	8167420	9400	9400	9400	9400	20
531	20240926	094100	7979420	9400	9400	9400	9400	110
532	20240926	094000	6945420	9400	9400	9400	9400	7
533	20240926	093900	6879620	9400	9400	9400	9400	10
534	20240926	093800	6785620	9400	9400	9400	9400	9
535	20240926	093700	6701020	9400	9400	9400	9400	10
536	20240926	093600	6607020	9400	9390	9400	9390	7
537	20240926	093500	6541230	9400	9400	9400	9400	0
538	20240926	093400	6541230	9400	9400	9400	9400	8
539	20240926	093300	6466030	9400	9400	9400	9400	10
540	20240926	093200	6372030	9400	9400	9400	9400	63
541	20240926	093100	5779830	9400	9400	9400	9400	0
542	20240926	093000	5779830	9400	9400	9400	9400	6
543	20240926	092900	5723430	9400	9400	9400	9400	0
544	20240926	092800	5723430	9400	9400	9400	9400	6
545	20240926	092700	5667030	9390	9390	9390	9390	0
546	20240926	092600	5667030	9390	9390	9390	9390	1
547	20240926	092500	5657640	9390	9390	9390	9390	0
548	20240926	092400	5657640	9390	9410	9410	9390	19
549	20240926	092300	5479040	9410	9410	9410	9410	1
550	20240926	092200	5469630	9410	9410	9410	9410	6
551	20240926	092100	5413170	9410	9410	9410	9410	0
552	20240926	092000	5413170	9410	9410	9410	9410	6
553	20240926	091900	5356710	9400	9400	9400	9400	0
554	20240926	091800	5356710	9400	9400	9400	9400	1
555	20240926	091700	5347310	9410	9410	9410	9410	0
556	20240926	091600	5347310	9410	9390	9410	9390	2
557	20240926	091500	5328510	9380	9380	9380	9380	0
558	20240926	091400	5328510	9380	9380	9380	9380	1
559	20240926	091300	5319130	9400	9400	9400	9400	2
560	20240926	091200	5300330	9390	9390	9390	9390	6
561	20240926	091100	5243990	9410	9410	9410	9410	0
562	20240926	091000	5243990	9410	9420	9420	9410	13
563	20240926	090900	5121590	9420	9420	9420	9420	0
564	20240926	090800	5121590	9420	9420	9420	9420	6
565	20240926	090700	5065070	9420	9420	9420	9420	0
566	20240926	090600	5065070	9420	9420	9420	9420	207
567	20240926	090500	3115130	9420	9420	9420	9420	0
568	20240926	090400	3115130	9420	9380	9420	9380	307
569	20240926	090300	226250	9420	9420	9420	9420	0
570	20240926	090200	226250	9420	9420	9420	9420	7
571	20240926	090100	160310	9430	9430	9430	9430	0
572	20240926	090000	160310	9430	9430	9430	9430	17