KissMeData/000140/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183000	40892930	9210	9210	9210	9210	173
3	20241016	182900	40892930	9210	9210	9210	9210	0
4	20241016	182800	40892930	9210	9210	9210	9210	0
5	20241016	182700	40892930	9210	9210	9210	9210	0
6	20241016	182600	40892930	9210	9210	9210	9210	0
7	20241016	182500	40892930	9210	9210	9210	9210	0
8	20241016	182400	40892930	9210	9210	9210	9210	0
9	20241016	182300	40892930	9210	9210	9210	9210	0
10	20241016	182200	40892930	9210	9210	9210	9210	0
11	20241016	182100	40892930	9210	9210	9210	9210	0
12	20241016	182000	40892930	9210	9210	9210	9210	0
13	20241016	181900	40892930	9210	9210	9210	9210	0
14	20241016	181800	40892930	9210	9210	9210	9210	0
15	20241016	181700	40892930	9210	9210	9210	9210	0
16	20241016	181600	40892930	9210	9210	9210	9210	0
17	20241016	181500	40892930	9210	9210	9210	9210	0
18	20241016	181400	40892930	9210	9210	9210	9210	0
19	20241016	181300	40892930	9210	9210	9210	9210	0
20	20241016	181200	40892930	9210	9210	9210	9210	0
21	20241016	181100	40892930	9210	9210	9210	9210	0
22	20241016	181000	40892930	9210	9210	9210	9210	0
23	20241016	180900	40892930	9210	9210	9210	9210	0
24	20241016	180800	40892930	9210	9210	9210	9210	0
25	20241016	180700	40892930	9210	9210	9210	9210	0
26	20241016	180600	40892930	9210	9210	9210	9210	0
27	20241016	180500	40892930	9210	9210	9210	9210	0
28	20241016	180400	40892930	9210	9210	9210	9210	0
29	20241016	180300	40892930	9210	9210	9210	9210	0
30	20241016	180200	40892930	9210	9210	9210	9210	0
31	20241016	180100	40892930	9210	9210	9210	9210	0
32	20241016	180000	40892930	9210	9210	9210	9210	173
33	20241016	175900	40892930	9210	9210	9210	9210	0
34	20241016	175800	40892930	9210	9210	9210	9210	0
35	20241016	175700	40892930	9210	9210	9210	9210	0
36	20241016	175600	40892930	9210	9210	9210	9210	0
37	20241016	175500	40892930	9210	9210	9210	9210	0
38	20241016	175400	40892930	9210	9210	9210	9210	0
39	20241016	175300	40892930	9210	9210	9210	9210	0
40	20241016	175200	40892930	9210	9210	9210	9210	0
41	20241016	175100	40892930	9210	9210	9210	9210	0
42	20241016	175000	40892930	9210	9210	9210	9210	0
43	20241016	174900	40892930	9210	9210	9210	9210	0
44	20241016	174800	40892930	9210	9210	9210	9210	0
45	20241016	174700	40892930	9210	9210	9210	9210	0
46	20241016	174600	40892930	9210	9210	9210	9210	0
47	20241016	174500	40892930	9210	9210	9210	9210	0
48	20241016	174400	40892930	9210	9210	9210	9210	0
49	20241016	174300	40892930	9210	9210	9210	9210	0
50	20241016	174200	40892930	9210	9210	9210	9210	0
51	20241016	174100	40892930	9210	9210	9210	9210	0
52	20241016	174000	40892930	9210	9210	9210	9210	0
53	20241016	173900	40892930	9210	9210	9210	9210	0
54	20241016	173800	40892930	9210	9210	9210	9210	0
55	20241016	173700	40892930	9210	9210	9210	9210	0
56	20241016	173600	40892930	9210	9210	9210	9210	0
57	20241016	173500	40892930	9210	9210	9210	9210	0
58	20241016	173400	40892930	9210	9210	9210	9210	0
59	20241016	173300	40892930	9210	9210	9210	9210	0
60	20241016	173200	40892930	9210	9210	9210	9210	0
61	20241016	173100	40892930	9210	9210	9210	9210	0
62	20241016	173000	40892930	9210	9210	9210	9210	173
63	20241016	172900	40892930	9210	9210	9210	9210	0
64	20241016	172800	40892930	9210	9210	9210	9210	0
65	20241016	172700	40892930	9210	9210	9210	9210	0
66	20241016	172600	40892930	9210	9210	9210	9210	0
67	20241016	172500	40892930	9210	9210	9210	9210	0
68	20241016	172400	40892930	9210	9210	9210	9210	0
69	20241016	172300	40892930	9210	9210	9210	9210	0
70	20241016	172200	40892930	9210	9210	9210	9210	0
71	20241016	172100	40892930	9210	9210	9210	9210	0
72	20241016	172000	40892930	9210	9210	9210	9210	0
73	20241016	171900	40892930	9210	9210	9210	9210	0
74	20241016	171800	40892930	9210	9210	9210	9210	0
75	20241016	171700	40892930	9210	9210	9210	9210	0
76	20241016	171600	40892930	9210	9210	9210	9210	0
77	20241016	171500	40892930	9210	9210	9210	9210	0
78	20241016	171400	40892930	9210	9210	9210	9210	0
79	20241016	171300	40892930	9210	9210	9210	9210	0
80	20241016	171200	40892930	9210	9210	9210	9210	0
81	20241016	171100	40892930	9210	9210	9210	9210	0
82	20241016	171000	40892930	9210	9210	9210	9210	0
83	20241016	170900	40892930	9210	9210	9210	9210	0
84	20241016	170800	40892930	9210	9210	9210	9210	0
85	20241016	170700	40892930	9210	9210	9210	9210	0
86	20241016	170600	40892930	9210	9210	9210	9210	0
87	20241016	170500	40892930	9210	9210	9210	9210	0
88	20241016	170400	40892930	9210	9210	9210	9210	0
89	20241016	170300	40892930	9210	9210	9210	9210	0
90	20241016	170200	40892930	9210	9210	9210	9210	0
91	20241016	170100	40892930	9210	9210	9210	9210	0
92	20241016	170000	40892930	9210	9210	9210	9210	173
93	20241016	165900	40892930	9210	9210	9210	9210	0
94	20241016	165800	40892930	9210	9210	9210	9210	0
95	20241016	165700	40892930	9210	9210	9210	9210	0
96	20241016	165600	40892930	9210	9210	9210	9210	0
97	20241016	165500	40892930	9210	9210	9210	9210	0
98	20241016	165400	40892930	9210	9210	9210	9210	0
99	20241016	165300	40892930	9210	9210	9210	9210	0
100	20241016	165200	40892930	9210	9210	9210	9210	0
101	20241016	165100	40892930	9210	9210	9210	9210	0
102	20241016	165000	40892930	9210	9210	9210	9210	0
103	20241016	164900	40892930	9210	9210	9210	9210	0
104	20241016	164800	40892930	9210	9210	9210	9210	0
105	20241016	164700	40892930	9210	9210	9210	9210	0
106	20241016	164600	40892930	9210	9210	9210	9210	0
107	20241016	164500	40892930	9210	9210	9210	9210	0
108	20241016	164400	40892930	9210	9210	9210	9210	0
109	20241016	164300	40892930	9210	9210	9210	9210	0
110	20241016	164200	40892930	9210	9210	9210	9210	0
111	20241016	164100	40892930	9210	9210	9210	9210	0
112	20241016	164000	40892930	9210	9210	9210	9210	0
113	20241016	163900	40892930	9210	9210	9210	9210	0
114	20241016	163800	40892930	9210	9210	9210	9210	0
115	20241016	163700	40892930	9210	9210	9210	9210	0
116	20241016	163600	40892930	9210	9210	9210	9210	0
117	20241016	163500	40892930	9210	9210	9210	9210	0
118	20241016	163400	40892930	9210	9210	9210	9210	0
119	20241016	163300	40892930	9210	9210	9210	9210	0
120	20241016	163200	40892930	9210	9210	9210	9210	0
121	20241016	163100	40892930	9210	9210	9210	9210	0
122	20241016	163000	40892930	9210	9210	9210	9210	173
123	20241016	162900	40892930	9210	9210	9210	9210	0
124	20241016	162800	40892930	9210	9210	9210	9210	0
125	20241016	162700	40892930	9210	9210	9210	9210	0
126	20241016	162600	40892930	9210	9210	9210	9210	0
127	20241016	162500	40892930	9210	9210	9210	9210	0
128	20241016	162400	40892930	9210	9210	9210	9210	0
129	20241016	162300	40892930	9210	9210	9210	9210	0
130	20241016	162200	40892930	9210	9210	9210	9210	0
131	20241016	162100	40892930	9210	9210	9210	9210	0
132	20241016	162000	40892930	9210	9210	9210	9210	0
133	20241016	161900	40892930	9210	9210	9210	9210	0
134	20241016	161800	40892930	9210	9210	9210	9210	0
135	20241016	161700	40892930	9210	9210	9210	9210	0
136	20241016	161600	40892930	9210	9210	9210	9210	0
137	20241016	161500	40892930	9210	9210	9210	9210	0
138	20241016	161400	40892930	9210	9210	9210	9210	0
139	20241016	161300	40892930	9210	9210	9210	9210	0
140	20241016	161200	40892930	9210	9210	9210	9210	0
141	20241016	161100	40892930	9210	9210	9210	9210	0
142	20241016	161000	40892930	9210	9210	9210	9210	0
143	20241016	160900	40892930	9210	9210	9210	9210	0
144	20241016	160800	40892930	9210	9210	9210	9210	0
145	20241016	160700	40892930	9210	9210	9210	9210	0
146	20241016	160600	40892930	9210	9210	9210	9210	0
147	20241016	160500	40892930	9210	9210	9210	9210	0
148	20241016	160400	40892930	9210	9210	9210	9210	0
149	20241016	160300	40892930	9210	9210	9210	9210	0
150	20241016	160200	40892930	9210	9210	9210	9210	0
151	20241016	160100	40892930	9210	9210	9210	9210	0
152	20241016	160000	40892930	9210	9210	9210	9210	173
153	20241016	155900	40892930	9210	9210	9210	9210	0
154	20241016	155800	40892930	9210	9210	9210	9210	0
155	20241016	155700	40892930	9210	9210	9210	9210	0
156	20241016	155600	40892930	9210	9210	9210	9210	0
157	20241016	155500	40892930	9210	9210	9210	9210	0
158	20241016	155400	40892930	9210	9210	9210	9210	0
159	20241016	155300	40892930	9210	9210	9210	9210	0
160	20241016	155200	40892930	9210	9210	9210	9210	0
161	20241016	155100	40892930	9210	9210	9210	9210	0
162	20241016	155000	40892930	9210	9210	9210	9210	0
163	20241016	154900	40892930	9210	9210	9210	9210	0
164	20241016	154800	40892930	9210	9210	9210	9210	0
165	20241016	154700	40892930	9210	9210	9210	9210	0
166	20241016	154600	40892930	9210	9210	9210	9210	0
167	20241016	154500	40892930	9210	9210	9210	9210	0
168	20241016	154400	40892930	9210	9210	9210	9210	0
169	20241016	154300	40892930	9210	9210	9210	9210	0
170	20241016	154200	40892930	9210	9210	9210	9210	0
171	20241016	154100	40892930	9210	9210	9210	9210	0
172	20241016	154000	40892930	9210	9210	9210	9210	0
173	20241016	153900	40892930	9210	9210	9210	9210	0
174	20241016	153800	40892930	9210	9210	9210	9210	0
175	20241016	153700	40892930	9210	9210	9210	9210	0
176	20241016	153600	40892930	9210	9210	9210	9210	0
177	20241016	153500	40892930	9210	9210	9210	9210	0
178	20241016	153400	40892930	9210	9210	9210	9210	0
179	20241016	153300	40892930	9210	9210	9210	9210	0
180	20241016	153200	40892930	9210	9210	9210	9210	0
181	20241016	153100	40892930	9210	9210	9210	9210	0
182	20241016	153000	40892930	9210	9210	9210	9210	346
183	20241016	152900	39299600	9220	9220	9220	9220	0
184	20241016	152800	39299600	9220	9220	9220	9220	0
185	20241016	152700	39299600	9220	9220	9220	9220	0
186	20241016	152600	39299600	9220	9220	9220	9220	0
187	20241016	152500	39299600	9220	9220	9220	9220	0
188	20241016	152400	39299600	9220	9220	9220	9220	0
189	20241016	152300	39299600	9220	9220	9220	9220	0
190	20241016	152200	39299600	9220	9220	9220	9220	0
191	20241016	152100	39299600	9220	9220	9220	9220	0
192	20241016	152000	39299600	9220	9220	9220	9220	0
193	20241016	151900	39299600	9220	9220	9220	9220	0
194	20241016	151800	39299600	9220	9220	9220	9220	2
195	20241016	151700	39281160	9220	9220	9220	9220	0
196	20241016	151600	39281160	9220	9220	9220	9220	0
197	20241016	151500	39281160	9220	9220	9220	9220	11
198	20241016	151400	39179740	9220	9220	9220	9220	12
199	20241016	151300	39069100	9220	9220	9220	9210	15
200	20241016	151200	38930920	9220	9220	9220	9220	2
201	20241016	151100	38912480	9220	9220	9220	9220	3
202	20241016	151000	38884820	9220	9220	9220	9220	3
203	20241016	150900	38857160	9220	9220	9220	9220	2
204	20241016	150800	38838720	9220	9220	9220	9220	3
205	20241016	150700	38811060	9220	9210	9220	9210	122
206	20241016	150600	37686310	9210	9210	9210	9210	3
207	20241016	150500	37658680	9210	9210	9210	9210	3
208	20241016	150400	37631050	9210	9210	9210	9210	2
209	20241016	150300	37612630	9210	9210	9210	9210	3
210	20241016	150200	37585000	9210	9210	9210	9210	3
211	20241016	150100	37557370	9210	9240	9240	9200	1102
212	20241016	150000	27407580	9240	9240	9240	9240	3
213	20241016	145900	27379860	9240	9230	9240	9230	41
214	20241016	145800	27001410	9240	9240	9250	9230	6
215	20241016	145700	26945970	9250	9250	9250	9230	4
216	20241016	145600	26909000	9240	9240	9250	9240	3
217	20241016	145500	26881270	9250	9250	9250	9250	4
218	20241016	145400	26844270	9230	9250	9250	9230	5
219	20241016	145300	26798070	9250	9250	9250	9250	2
220	20241016	145200	26779570	9250	9250	9250	9240	7
221	20241016	145100	26714860	9250	9250	9250	9250	2
222	20241016	145000	26696360	9250	9250	9250	9250	4
223	20241016	144900	26659360	9250	9250	9250	9250	3
224	20241016	144800	26631610	9250	9250	9250	9250	2
225	20241016	144700	26613110	9250	9260	9260	9250	24
226	20241016	144600	26391090	9260	9250	9260	9250	13
227	20241016	144500	26270830	9250	9250	9250	9250	2
228	20241016	144400	26252330	9250	9240	9250	9240	3
229	20241016	144300	26224590	9230	9250	9250	9230	6
230	20241016	144200	26169140	9250	9250	9250	9250	5
231	20241016	144100	26122890	9250	9250	9250	9250	6
232	20241016	144000	26067390	9250	9250	9250	9250	6
233	20241016	143900	26011890	9220	9250	9250	9220	8
234	20241016	143800	25937990	9250	9250	9250	9250	5
235	20241016	143700	25891740	9240	9250	9250	9240	4
236	20241016	143600	25854760	9250	9250	9250	9250	4
237	20241016	143500	25817760	9230	9250	9250	9230	7
238	20241016	143400	25753090	9240	9250	9250	9240	4
239	20241016	143300	25716110	9250	9250	9250	9250	4
240	20241016	143200	25679110	9250	9250	9250	9250	4
241	20241016	143100	25642110	9250	9250	9250	9230	7
242	20241016	143000	25577430	9250	9250	9250	9250	3
243	20241016	142900	25549680	9250	9250	9250	9250	3
244	20241016	142800	25521930	9250	9250	9250	9250	4
245	20241016	142700	25484930	9250	9250	9250	9250	3
246	20241016	142600	25457180	9250	9250	9250	9250	5
247	20241016	142500	25410930	9250	9250	9250	9250	43
248	20241016	142400	25013180	9240	9240	9240	9240	6
249	20241016	142300	24957740	9240	9230	9240	9230	33
250	20241016	142200	24652850	9240	9230	9240	9230	24
251	20241016	142100	24431110	9230	9230	9230	9230	5
252	20241016	142000	24384960	9230	9230	9230	9230	0
253	20241016	141900	24384960	9230	9230	9230	9230	3
254	20241016	141800	24357270	9230	9230	9230	9230	0
255	20241016	141700	24357270	9230	9230	9230	9230	0
256	20241016	141600	24357270	9230	9230	9230	9230	2
257	20241016	141500	24338810	9230	9230	9230	9230	0
258	20241016	141400	24338810	9230	9230	9230	9230	0
259	20241016	141300	24338810	9230	9230	9230	9230	2
260	20241016	141200	24320350	9230	9230	9230	9230	0
261	20241016	141100	24320350	9230	9230	9230	9230	8
262	20241016	141000	24246510	9220	9220	9220	9220	4
263	20241016	140900	24209630	9220	9220	9220	9220	2
264	20241016	140800	24191190	9220	9220	9220	9220	0
265	20241016	140700	24191190	9220	9220	9220	9220	0
266	20241016	140600	24191190	9220	9220	9220	9220	280
267	20241016	140500	21609590	9220	9220	9220	9220	0
268	20241016	140400	21609590	9220	9220	9220	9220	54
269	20241016	140300	21111710	9220	9220	9220	9220	2
270	20241016	140200	21093270	9220	9220	9220	9220	4
271	20241016	140100	21056390	9220	9220	9220	9220	0
272	20241016	140000	21056390	9220	9220	9220	9220	2
273	20241016	135900	21037950	9220	9220	9220	9220	0
274	20241016	135800	21037950	9220	9220	9220	9220	4
275	20241016	135700	21001070	9220	9220	9220	9220	2
276	20241016	135600	20982630	9220	9220	9220	9220	0
277	20241016	135500	20982630	9220	9220	9220	9220	0
278	20241016	135400	20982630	9220	9220	9220	9220	6
279	20241016	135300	20927310	9220	9220	9220	9220	0
280	20241016	135200	20927310	9220	9220	9220	9220	0
281	20241016	135100	20927310	9220	9220	9220	9220	4
282	20241016	135000	20890430	9220	9220	9220	9220	4
283	20241016	134900	20853550	9220	9220	9220	9220	4
284	20241016	134800	20816670	9220	9220	9220	9220	2
285	20241016	134700	20798230	9220	9220	9220	9220	0
286	20241016	134600	20798230	9220	9220	9220	9220	4
287	20241016	134500	20761350	9220	9220	9220	9220	2
288	20241016	134400	20742910	9220	9220	9220	9220	0
289	20241016	134300	20742910	9220	9220	9220	9220	0
290	20241016	134200	20742910	9220	9220	9220	9220	4
291	20241016	134100	20706030	9230	9230	9230	9230	0
292	20241016	134000	20706030	9230	9230	9230	9230	40
293	20241016	133900	20336830	9220	9220	9220	9220	102
294	20241016	133800	19396390	9220	9220	9220	9220	4
295	20241016	133700	19359510	9220	9220	9220	9220	0
296	20241016	133600	19359510	9220	9220	9220	9220	2
297	20241016	133500	19341070	9220	9220	9220	9220	0
298	20241016	133400	19341070	9220	9220	9220	9220	4
299	20241016	133300	19304190	9220	9220	9220	9220	2
300	20241016	133200	19285750	9220	9220	9220	9220	0
301	20241016	133100	19285750	9220	9220	9220	9220	0
302	20241016	133000	19285750	9220	9220	9220	9220	8
303	20241016	132900	19211990	9220	9220	9220	9220	0
304	20241016	132800	19211990	9220	9220	9220	9220	0
305	20241016	132700	19211990	9220	9220	9220	9220	4
306	20241016	132600	19175110	9220	9220	9220	9220	4
307	20241016	132500	19138230	9220	9220	9220	9220	0
308	20241016	132400	19138230	9220	9220	9220	9220	0
309	20241016	132300	19138230	9220	9220	9220	9220	2
310	20241016	132200	19119790	9220	9220	9220	9220	4
311	20241016	132100	19082910	9230	9230	9230	9230	0
312	20241016	132000	19082910	9230	9230	9230	9230	0
313	20241016	131900	19082910	9230	9230	9230	9230	0
314	20241016	131800	19082910	9230	9220	9230	9220	15
315	20241016	131700	18944500	9220	9220	9220	9220	2
316	20241016	131600	18926060	9230	9230	9230	9230	25
317	20241016	131500	18695310	9220	9220	9220	9220	0
318	20241016	131400	18695310	9220	9220	9220	9220	8
319	20241016	131300	18621550	9230	9230	9230	9230	0
320	20241016	131200	18621550	9230	9230	9230	9230	1
321	20241016	131100	18612320	9220	9220	9220	9220	2
322	20241016	131000	18593880	9220	9220	9220	9220	0
323	20241016	130900	18593880	9220	9220	9220	9220	4
324	20241016	130800	18557000	9230	9230	9230	9230	1
325	20241016	130700	18547770	9240	9240	9240	9240	3
326	20241016	130600	18520050	9240	9240	9240	9240	1
327	20241016	130500	18510810	9220	9240	9240	9220	9
328	20241016	130400	18427790	9240	9240	9240	9240	3
329	20241016	130300	18400070	9240	9240	9240	9240	2
330	20241016	130200	18381590	9220	9230	9230	9220	2
331	20241016	130100	18363140	9220	9240	9240	9220	5
332	20241016	130000	18316980	9240	9240	9240	9240	2
333	20241016	125900	18298500	9240	9240	9240	9240	2
334	20241016	125800	18280020	9240	9240	9240	9240	2
335	20241016	125700	18261540	9240	9240	9240	9240	2
336	20241016	125600	18243060	9240	9240	9240	9240	2
337	20241016	125500	18224580	9240	9240	9240	9240	2
338	20241016	125400	18206100	9240	9240	9240	9240	2
339	20241016	125300	18187620	9230	9230	9230	9220	62
340	20241016	125200	17615380	9230	9230	9230	9230	2
341	20241016	125100	17596920	9230	9230	9230	9230	2
342	20241016	125000	17578460	9220	9230	9230	9220	8
343	20241016	124900	17504680	9230	9230	9230	9230	2
344	20241016	124800	17486220	9230	9230	9230	9230	2
345	20241016	124700	17467760	9230	9220	9230	9220	3
346	20241016	124600	17440090	9230	9230	9230	9220	7
347	20241016	124500	17375520	9230	9230	9230	9230	2
348	20241016	124400	17357060	9230	9220	9230	9220	4
349	20241016	124300	17320160	9230	9230	9230	9230	2
350	20241016	124200	17301700	9220	9230	9230	9220	6
351	20241016	124100	17246360	9230	9220	9230	9220	4
352	20241016	124000	17209460	9230	9230	9230	9230	2
353	20241016	123900	17191000	9230	9230	9230	9230	2
354	20241016	123800	17172540	9220	9230	9230	9220	6
355	20241016	123700	17117200	9220	9230	9230	9220	4
356	20241016	123600	17080300	9230	9230	9230	9230	2
357	20241016	123500	17061840	9230	9230	9230	9230	2
358	20241016	123400	17043380	9220	9230	9230	9220	8
359	20241016	123300	16969600	9230	9230	9230	9230	2
360	20241016	123200	16951140	9230	9230	9230	9230	2
361	20241016	123100	16932680	9220	9230	9230	9220	4
362	20241016	123000	16895780	9220	9230	9230	9220	36
363	20241016	122900	16563540	9230	9230	9230	9230	2
364	20241016	122800	16545080	9220	9230	9230	9220	4
365	20241016	122700	16508180	9230	9230	9230	9230	2
366	20241016	122600	16489720	9220	9230	9230	9220	6
367	20241016	122500	16434380	9220	9230	9230	9220	4
368	20241016	122400	16397480	9230	9230	9230	9230	2
369	20241016	122300	16379020	9230	9230	9230	9230	4
370	20241016	122200	16342100	9220	9230	9230	9220	8
371	20241016	122100	16268320	9230	9230	9230	9230	2
372	20241016	122000	16249860	9230	9230	9230	9230	2
373	20241016	121900	16231400	9220	9230	9230	9220	4
374	20241016	121800	16194500	9220	9230	9230	9220	5
375	20241016	121700	16148390	9230	9230	9230	9230	2
376	20241016	121600	16129930	9230	9230	9230	9220	4
377	20241016	121500	16093030	9230	9230	9230	9230	14
378	20241016	121400	15963810	9230	9230	9230	9220	6
379	20241016	121300	15908470	9230	9230	9230	9220	126
380	20241016	121200	14746730	9230	9230	9230	9230	2
381	20241016	121100	14728270	9230	9230	9230	9230	2
382	20241016	121000	14709810	9230	9230	9230	9220	9
383	20241016	120900	14626800	9220	9230	9230	9220	14
384	20241016	120800	14497700	9230	9230	9230	9230	2
385	20241016	120700	14479240	9220	9220	9220	9220	2
386	20241016	120600	14460800	9230	9220	9230	9220	6
387	20241016	120500	14405460	9230	9220	9230	9220	4
388	20241016	120400	14368550	9230	9230	9230	9230	8
389	20241016	120300	14294710	9230	9230	9230	9230	2
390	20241016	120200	14276250	9230	9220	9230	9220	6
391	20241016	120100	14220910	9230	9220	9230	9220	4
392	20241016	120000	14184010	9230	9230	9230	9230	52
393	20241016	115900	13704050	9230	9230	9230	9230	2
394	20241016	115800	13685590	9220	9220	9230	9220	8
395	20241016	115700	13611810	9230	9230	9230	9230	2
396	20241016	115600	13593350	9230	9230	9230	9230	3
397	20241016	115500	13565660	9230	9220	9230	9220	6
398	20241016	115400	13510320	9220	9230	9230	9220	7
399	20241016	115300	13445750	9230	9230	9230	9230	2
400	20241016	115200	13427290	9230	9230	9230	9230	2
401	20241016	115100	13408830	9230	9230	9230	9230	0
402	20241016	115000	13408830	9230	9220	9230	9220	6
403	20241016	114900	13353490	9230	9230	9230	9230	2
404	20241016	114800	13335030	9230	9230	9230	9230	2
405	20241016	114700	13316570	9230	9230	9230	9230	2
406	20241016	114600	13298110	9230	9220	9230	9220	6
407	20241016	114500	13242770	9230	9230	9230	9230	2
408	20241016	114400	13224310	9230	9230	9230	9230	2
409	20241016	114300	13205850	9230	9220	9230	9220	5
410	20241016	114200	13159720	9220	9220	9220	9220	4
411	20241016	114100	13122840	9220	9220	9220	9220	0
412	20241016	114000	13122840	9220	9220	9220	9220	0
413	20241016	113900	13122840	9220	9220	9220	9220	4
414	20241016	113800	13085960	9220	9220	9220	9220	4
415	20241016	113700	13049080	9220	9220	9220	9220	0
416	20241016	113600	13049080	9220	9220	9220	9220	2
417	20241016	113500	13030640	9220	9220	9220	9220	0
418	20241016	113400	13030640	9220	9220	9220	9220	4
419	20241016	113300	12993760	9220	9220	9220	9220	4
420	20241016	113200	12956880	9220	9220	9220	9220	0
421	20241016	113100	12956880	9220	9220	9220	9220	0
422	20241016	113000	12956880	9220	9220	9230	9220	7
423	20241016	112900	12892330	9220	9220	9220	9220	0
424	20241016	112800	12892330	9220	9220	9220	9220	0
425	20241016	112700	12892330	9220	9220	9220	9220	2
426	20241016	112600	12873890	9220	9220	9220	9220	4
427	20241016	112500	12837010	9230	9230	9230	9230	0
428	20241016	112400	12837010	9230	9230	9230	9230	104
429	20241016	112300	11877090	9230	9230	9230	9230	0
430	20241016	112200	11877090	9230	9230	9230	9230	4
431	20241016	112100	11840170	9250	9250	9250	9250	1
432	20241016	112000	11830920	9230	9230	9230	9230	0
433	20241016	111900	11830920	9230	9230	9230	9230	0
434	20241016	111800	11830920	9230	9230	9230	9230	4
435	20241016	111700	11794000	9230	9230	9230	9230	4
436	20241016	111600	11757080	9230	9230	9230	9230	0
437	20241016	111500	11757080	9230	9230	9230	9230	4
438	20241016	111400	11720160	9230	9230	9230	9230	0
439	20241016	111300	11720160	9230	9230	9230	9230	4
440	20241016	111200	11683240	9220	9220	9220	9220	2
441	20241016	111100	11664800	9220	9220	9220	9220	0
442	20241016	111000	11664800	9220	9220	9220	9220	0
443	20241016	110900	11664800	9220	9230	9230	9220	4
444	20241016	110800	11627900	9260	9260	9260	9260	0
445	20241016	110700	11627900	9260	9260	9260	9260	0
446	20241016	110600	11627900	9260	9260	9260	9260	0
447	20241016	110500	11627900	9260	9250	9260	9250	22
448	20241016	110400	11424280	9230	9230	9230	9230	0
449	20241016	110300	11424280	9230	9230	9230	9230	1
450	20241016	110200	11415050	9250	9250	9250	9250	40
451	20241016	110100	11045050	9240	9240	9240	9240	0
452	20241016	110000	11045050	9240	9240	9240	9240	4
453	20241016	105900	11008090	9240	9240	9240	9240	4
454	20241016	105800	10971130	9250	9250	9250	9250	0
455	20241016	105700	10971130	9250	9240	9250	9240	24
456	20241016	105600	10749170	9230	9230	9230	9230	0
457	20241016	105500	10749170	9230	9230	9230	9230	3
458	20241016	105400	10721480	9250	9250	9250	9250	0
459	20241016	105300	10721480	9250	9250	9250	9250	0
460	20241016	105200	10721480	9250	9250	9250	9250	50
461	20241016	105100	10258980	9250	9250	9250	9250	0
462	20241016	105000	10258980	9250	9250	9250	9250	0
463	20241016	104900	10258980	9250	9250	9250	9250	0
464	20241016	104800	10258980	9250	9250	9250	9250	25
465	20241016	104700	10027730	9230	9230	9230	9230	53
466	20241016	104600	9538540	9220	9220	9220	9220	0
467	20241016	104500	9538540	9220	9220	9220	9220	2
468	20241016	104400	9520100	9220	9230	9230	9220	5
469	20241016	104300	9473990	9230	9230	9230	9230	0
470	20241016	104200	9473990	9230	9230	9230	9230	10
471	20241016	104100	9381690	9230	9230	9230	9230	1
472	20241016	104000	9372460	9220	9220	9220	9220	4
473	20241016	103900	9335580	9230	9230	9230	9230	0
474	20241016	103800	9335580	9230	9230	9230	9230	3
475	20241016	103700	9307890	9230	9230	9230	9230	0
476	20241016	103600	9307890	9230	9230	9230	9230	4
477	20241016	103500	9270970	9230	9230	9230	9230	4
478	20241016	103400	9234050	9230	9230	9230	9230	0
479	20241016	103300	9234050	9230	9230	9230	9230	0
480	20241016	103200	9234050	9230	9230	9230	9230	6
481	20241016	103100	9178670	9230	9230	9230	9230	0
482	20241016	103000	9178670	9230	9230	9230	9230	1
483	20241016	102900	9169440	9250	9250	9250	9250	5
484	20241016	102800	9123190	9230	9230	9230	9230	3
485	20241016	102700	9095500	9250	9250	9250	9250	0
486	20241016	102600	9095500	9250	9250	9250	9250	0
487	20241016	102500	9095500	9250	9250	9250	9250	0
488	20241016	102400	9095500	9250	9220	9250	9220	14
489	20241016	102300	8966150	9220	9220	9220	9220	4
490	20241016	102200	8929270	9220	9220	9220	9220	0
491	20241016	102100	8929270	9220	9220	9220	9220	0
492	20241016	102000	8929270	9220	9230	9230	9220	5
493	20241016	101900	8883150	9230	9230	9230	9230	0
494	20241016	101800	8883150	9230	9230	9230	9230	5
495	20241016	101700	8837000	9230	9240	9240	9230	5
496	20241016	101600	8790830	9230	9230	9240	9230	4
497	20241016	101500	8753900	9250	9250	9250	9250	0
498	20241016	101400	8753900	9250	9250	9250	9250	0
499	20241016	101300	8753900	9250	9250	9250	9250	1
500	20241016	101200	8744650	9240	9230	9240	9230	5
501	20241016	101100	8698460	9230	9230	9230	9230	6
502	20241016	101000	8643080	9230	9230	9230	9230	0
503	20241016	100900	8643080	9230	9230	9230	9230	0
504	20241016	100800	8643080	9230	9230	9230	9230	2
505	20241016	100700	8624620	9230	9230	9230	9230	5
506	20241016	100600	8578470	9240	9240	9240	9240	0
507	20241016	100500	8578470	9240	9230	9240	9230	3
508	20241016	100400	8550770	9230	9230	9230	9230	0
509	20241016	100300	8550770	9230	9230	9230	9230	1
510	20241016	100200	8541540	9230	9230	9230	9230	2
511	20241016	100100	8523080	9230	9230	9230	9230	0
512	20241016	100000	8523080	9230	9230	9230	9230	0
513	20241016	095900	8523080	9230	9230	9230	9230	2
514	20241016	095800	8504620	9230	9230	9230	9230	0
515	20241016	095700	8504620	9230	9230	9230	9230	0
516	20241016	095600	8504620	9230	9230	9230	9230	3
517	20241016	095500	8476930	9220	9220	9220	9220	0
518	20241016	095400	8476930	9220	9220	9260	9220	303
519	20241016	095300	5675950	9210	9210	9210	9210	0
520	20241016	095200	5675950	9210	9210	9210	9210	0
521	20241016	095100	5675950	9210	9210	9210	9210	0
522	20241016	095000	5675950	9210	9210	9220	9210	6
523	20241016	094900	5620670	9220	9220	9220	9220	0
524	20241016	094800	5620670	9220	9220	9220	9220	0
525	20241016	094700	5620670	9220	9220	9220	9220	0
526	20241016	094600	5620670	9220	9220	9220	9220	0
527	20241016	094500	5620670	9220	9220	9220	9220	0
528	20241016	094400	5620670	9220	9220	9220	9220	1
529	20241016	094300	5611450	9230	9230	9230	9230	0
530	20241016	094200	5611450	9230	9230	9230	9230	0
531	20241016	094100	5611450	9230	9230	9230	9230	0
532	20241016	094000	5611450	9230	9230	9230	9230	0
533	20241016	093900	5611450	9230	9230	9230	9230	10
534	20241016	093800	5519150	9230	9220	9230	9220	16
535	20241016	093700	5371610	9210	9210	9210	9210	1
536	20241016	093600	5362400	9220	9220	9220	9220	0
537	20241016	093500	5362400	9220	9220	9220	9220	1
538	20241016	093400	5353180	9220	9220	9220	9220	2
539	20241016	093300	5334740	9220	9220	9230	9220	10
540	20241016	093200	5242480	9230	9220	9230	9220	9
541	20241016	093100	5159480	9220	9220	9220	9220	2
542	20241016	093000	5141040	9220	9220	9220	9220	0
543	20241016	092900	5141040	9220	9220	9220	9220	0
544	20241016	092800	5141040	9220	9210	9220	9200	42
545	20241016	092700	4754470	9210	9210	9220	9210	17
546	20241016	092600	4597890	9210	9210	9210	9210	5
547	20241016	092500	4551840	9210	9210	9210	9210	1
548	20241016	092400	4542630	9220	9220	9220	9220	42
549	20241016	092300	4155390	9210	9180	9220	9180	7
550	20241016	092200	4090960	9170	9210	9210	9170	306
551	20241016	092100	1281680	9210	9210	9220	9210	7
552	20241016	092000	1217180	9220	9220	9220	9220	0
553	20241016	091900	1217180	9220	9220	9220	9220	0
554	20241016	091800	1217180	9220	9220	9220	9220	0
555	20241016	091700	1217180	9220	9220	9220	9220	0
556	20241016	091600	1217180	9220	9210	9220	9210	4
557	20241016	091500	1180330	9220	9220	9220	9220	0
558	20241016	091400	1180330	9220	9220	9220	9220	1
559	20241016	091300	1171110	9230	9230	9230	9230	0
560	20241016	091200	1171110	9230	9230	9230	9230	0
561	20241016	091100	1171110	9230	9230	9230	9230	0
562	20241016	091000	1171110	9230	9230	9230	9230	0
563	20241016	090900	1171110	9230	9210	9230	9210	55
564	20241016	090800	663500	9240	9240	9240	9240	0
565	20241016	090700	663500	9240	9240	9240	9240	0
566	20241016	090600	663500	9240	9250	9250	9240	6
567	20241016	090500	608010	9240	9240	9240	9240	0
568	20241016	090400	608010	9240	9240	9240	9240	0
569	20241016	090300	608010	9240	9240	9240	9240	0
570	20241016	090200	608010	9240	9240	9240	9240	5
571	20241016	090100	561810	9210	9210	9210	9210	12
572	20241016	090000	451290	9210	9210	9210	9210	49