KissMeData/000140/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183000	82492760	9280	9280	9280	9280	347
3	20241010	182900	82492760	9280	9280	9280	9280	0
4	20241010	182800	82492760	9280	9280	9280	9280	0
5	20241010	182700	82492760	9280	9280	9280	9280	0
6	20241010	182600	82492760	9280	9280	9280	9280	0
7	20241010	182500	82492760	9280	9280	9280	9280	0
8	20241010	182400	82492760	9280	9280	9280	9280	0
9	20241010	182300	82492760	9280	9280	9280	9280	0
10	20241010	182200	82492760	9280	9280	9280	9280	0
11	20241010	182100	82492760	9280	9280	9280	9280	0
12	20241010	182000	82492760	9280	9280	9280	9280	0
13	20241010	181900	82492760	9280	9280	9280	9280	0
14	20241010	181800	82492760	9280	9280	9280	9280	0
15	20241010	181700	82492760	9280	9280	9280	9280	0
16	20241010	181600	82492760	9280	9280	9280	9280	0
17	20241010	181500	82492760	9280	9280	9280	9280	0
18	20241010	181400	82492760	9280	9280	9280	9280	0
19	20241010	181300	82492760	9280	9280	9280	9280	0
20	20241010	181200	82492760	9280	9280	9280	9280	0
21	20241010	181100	82492760	9280	9280	9280	9280	0
22	20241010	181000	82492760	9280	9280	9280	9280	0
23	20241010	180900	82492760	9280	9280	9280	9280	0
24	20241010	180800	82492760	9280	9280	9280	9280	0
25	20241010	180700	82492760	9280	9280	9280	9280	0
26	20241010	180600	82492760	9280	9280	9280	9280	0
27	20241010	180500	82492760	9280	9280	9280	9280	0
28	20241010	180400	82492760	9280	9280	9280	9280	0
29	20241010	180300	82492760	9280	9280	9280	9280	0
30	20241010	180200	82492760	9280	9280	9280	9280	0
31	20241010	180100	82492760	9280	9280	9280	9280	0
32	20241010	180000	82492760	9280	9280	9280	9280	347
33	20241010	175900	82492760	9280	9280	9280	9280	0
34	20241010	175800	82492760	9280	9280	9280	9280	0
35	20241010	175700	82492760	9280	9280	9280	9280	0
36	20241010	175600	82492760	9280	9280	9280	9280	0
37	20241010	175500	82492760	9280	9280	9280	9280	0
38	20241010	175400	82492760	9280	9280	9280	9280	0
39	20241010	175300	82492760	9280	9280	9280	9280	0
40	20241010	175200	82492760	9280	9280	9280	9280	0
41	20241010	175100	82492760	9280	9280	9280	9280	0
42	20241010	175000	82492760	9280	9280	9280	9280	0
43	20241010	174900	82492760	9280	9280	9280	9280	0
44	20241010	174800	82492760	9280	9280	9280	9280	0
45	20241010	174700	82492760	9280	9280	9280	9280	0
46	20241010	174600	82492760	9280	9280	9280	9280	0
47	20241010	174500	82492760	9280	9280	9280	9280	0
48	20241010	174400	82492760	9280	9280	9280	9280	0
49	20241010	174300	82492760	9280	9280	9280	9280	0
50	20241010	174200	82492760	9280	9280	9280	9280	0
51	20241010	174100	82492760	9280	9280	9280	9280	0
52	20241010	174000	82492760	9280	9280	9280	9280	0
53	20241010	173900	82492760	9280	9280	9280	9280	0
54	20241010	173800	82492760	9280	9280	9280	9280	0
55	20241010	173700	82492760	9280	9280	9280	9280	0
56	20241010	173600	82492760	9280	9280	9280	9280	0
57	20241010	173500	82492760	9280	9280	9280	9280	0
58	20241010	173400	82492760	9280	9280	9280	9280	0
59	20241010	173300	82492760	9280	9280	9280	9280	0
60	20241010	173200	82492760	9280	9280	9280	9280	0
61	20241010	173100	82492760	9280	9280	9280	9280	0
62	20241010	173000	82492760	9280	9280	9280	9280	347
63	20241010	172900	82492760	9280	9280	9280	9280	0
64	20241010	172800	82492760	9280	9280	9280	9280	0
65	20241010	172700	82492760	9280	9280	9280	9280	0
66	20241010	172600	82492760	9280	9280	9280	9280	0
67	20241010	172500	82492760	9280	9280	9280	9280	0
68	20241010	172400	82492760	9280	9280	9280	9280	0
69	20241010	172300	82492760	9280	9280	9280	9280	0
70	20241010	172200	82492760	9280	9280	9280	9280	0
71	20241010	172100	82492760	9280	9280	9280	9280	0
72	20241010	172000	82492760	9280	9280	9280	9280	0
73	20241010	171900	82492760	9280	9280	9280	9280	0
74	20241010	171800	82492760	9280	9280	9280	9280	0
75	20241010	171700	82492760	9280	9280	9280	9280	0
76	20241010	171600	82492760	9280	9280	9280	9280	0
77	20241010	171500	82492760	9280	9280	9280	9280	0
78	20241010	171400	82492760	9280	9280	9280	9280	0
79	20241010	171300	82492760	9280	9280	9280	9280	0
80	20241010	171200	82492760	9280	9280	9280	9280	0
81	20241010	171100	82492760	9280	9280	9280	9280	0
82	20241010	171000	82492760	9280	9280	9280	9280	0
83	20241010	170900	82492760	9280	9280	9280	9280	0
84	20241010	170800	82492760	9280	9280	9280	9280	0
85	20241010	170700	82492760	9280	9280	9280	9280	0
86	20241010	170600	82492760	9280	9280	9280	9280	0
87	20241010	170500	82492760	9280	9280	9280	9280	0
88	20241010	170400	82492760	9280	9280	9280	9280	0
89	20241010	170300	82492760	9280	9280	9280	9280	0
90	20241010	170200	82492760	9280	9280	9280	9280	0
91	20241010	170100	82492760	9280	9280	9280	9280	0
92	20241010	170000	82492760	9280	9280	9280	9280	347
93	20241010	165900	82492760	9280	9280	9280	9280	0
94	20241010	165800	82492760	9280	9280	9280	9280	0
95	20241010	165700	82492760	9280	9280	9280	9280	0
96	20241010	165600	82492760	9280	9280	9280	9280	0
97	20241010	165500	82492760	9280	9280	9280	9280	0
98	20241010	165400	82492760	9280	9280	9280	9280	0
99	20241010	165300	82492760	9280	9280	9280	9280	0
100	20241010	165200	82492760	9280	9280	9280	9280	0
101	20241010	165100	82492760	9280	9280	9280	9280	0
102	20241010	165000	82492760	9280	9280	9280	9280	0
103	20241010	164900	82492760	9280	9280	9280	9280	0
104	20241010	164800	82492760	9280	9280	9280	9280	0
105	20241010	164700	82492760	9280	9280	9280	9280	0
106	20241010	164600	82492760	9280	9280	9280	9280	0
107	20241010	164500	82492760	9280	9280	9280	9280	0
108	20241010	164400	82492760	9280	9280	9280	9280	0
109	20241010	164300	82492760	9280	9280	9280	9280	0
110	20241010	164200	82492760	9280	9280	9280	9280	0
111	20241010	164100	82492760	9280	9280	9280	9280	0
112	20241010	164000	82492760	9280	9280	9280	9280	0
113	20241010	163900	82492760	9280	9280	9280	9280	0
114	20241010	163800	82492760	9280	9280	9280	9280	0
115	20241010	163700	82492760	9280	9280	9280	9280	0
116	20241010	163600	82492760	9280	9280	9280	9280	0
117	20241010	163500	82492760	9280	9280	9280	9280	0
118	20241010	163400	82492760	9280	9280	9280	9280	0
119	20241010	163300	82492760	9280	9280	9280	9280	0
120	20241010	163200	82492760	9280	9280	9280	9280	0
121	20241010	163100	82492760	9280	9280	9280	9280	0
122	20241010	163000	82492760	9280	9280	9280	9280	347
123	20241010	162900	82492760	9280	9280	9280	9280	0
124	20241010	162800	82492760	9280	9280	9280	9280	0
125	20241010	162700	82492760	9280	9280	9280	9280	0
126	20241010	162600	82492760	9280	9280	9280	9280	0
127	20241010	162500	82492760	9280	9280	9280	9280	0
128	20241010	162400	82492760	9280	9280	9280	9280	0
129	20241010	162300	82492760	9280	9280	9280	9280	0
130	20241010	162200	82492760	9280	9280	9280	9280	0
131	20241010	162100	82492760	9280	9280	9280	9280	0
132	20241010	162000	82492760	9280	9280	9280	9280	0
133	20241010	161900	82492760	9280	9280	9280	9280	0
134	20241010	161800	82492760	9280	9280	9280	9280	0
135	20241010	161700	82492760	9280	9280	9280	9280	0
136	20241010	161600	82492760	9280	9280	9280	9280	0
137	20241010	161500	82492760	9280	9280	9280	9280	0
138	20241010	161400	82492760	9280	9280	9280	9280	0
139	20241010	161300	82492760	9280	9280	9280	9280	0
140	20241010	161200	82492760	9280	9280	9280	9280	0
141	20241010	161100	82492760	9280	9280	9280	9280	0
142	20241010	161000	82492760	9280	9280	9280	9280	0
143	20241010	160900	82492760	9280	9280	9280	9280	0
144	20241010	160800	82492760	9280	9280	9280	9280	0
145	20241010	160700	82492760	9280	9280	9280	9280	0
146	20241010	160600	82492760	9280	9280	9280	9280	0
147	20241010	160500	82492760	9280	9280	9280	9280	0
148	20241010	160400	82492760	9280	9280	9280	9280	0
149	20241010	160300	82492760	9280	9280	9280	9280	0
150	20241010	160200	82492760	9280	9280	9280	9280	0
151	20241010	160100	82492760	9280	9280	9280	9280	0
152	20241010	160000	82492760	9280	9280	9280	9280	347
153	20241010	155900	82492760	9280	9280	9280	9280	0
154	20241010	155800	82492760	9280	9280	9280	9280	0
155	20241010	155700	82492760	9280	9280	9280	9280	0
156	20241010	155600	82492760	9280	9280	9280	9280	0
157	20241010	155500	82492760	9280	9280	9280	9280	0
158	20241010	155400	82492760	9280	9280	9280	9280	0
159	20241010	155300	82492760	9280	9280	9280	9280	0
160	20241010	155200	82492760	9280	9280	9280	9280	0
161	20241010	155100	82492760	9280	9280	9280	9280	0
162	20241010	155000	82492760	9280	9280	9280	9280	0
163	20241010	154900	82492760	9280	9280	9280	9280	0
164	20241010	154800	82492760	9280	9280	9280	9280	0
165	20241010	154700	82492760	9280	9280	9280	9280	0
166	20241010	154600	82492760	9280	9280	9280	9280	0
167	20241010	154500	82492760	9280	9280	9280	9280	0
168	20241010	154400	82492760	9280	9280	9280	9280	0
169	20241010	154300	82492760	9280	9280	9280	9280	0
170	20241010	154200	82492760	9280	9280	9280	9280	0
171	20241010	154100	82492760	9280	9280	9280	9280	0
172	20241010	154000	82492760	9280	9280	9280	9280	0
173	20241010	153900	82492760	9280	9280	9280	9280	0
174	20241010	153800	82492760	9280	9280	9280	9280	0
175	20241010	153700	82492760	9280	9280	9280	9280	0
176	20241010	153600	82492760	9280	9280	9280	9280	0
177	20241010	153500	82492760	9280	9280	9280	9280	0
178	20241010	153400	82492760	9280	9280	9280	9280	0
179	20241010	153300	82492760	9280	9280	9280	9280	0
180	20241010	153200	82492760	9280	9280	9280	9280	0
181	20241010	153100	82492760	9280	9280	9280	9280	0
182	20241010	153000	82492760	9280	9280	9280	9280	694
183	20241010	152900	79272600	9250	9250	9250	9250	0
184	20241010	152800	79272600	9250	9250	9250	9250	0
185	20241010	152700	79272600	9250	9250	9250	9250	0
186	20241010	152600	79272600	9250	9250	9250	9250	0
187	20241010	152500	79272600	9250	9250	9250	9250	0
188	20241010	152400	79272600	9250	9250	9250	9250	0
189	20241010	152300	79272600	9250	9250	9250	9250	0
190	20241010	152200	79272600	9250	9250	9250	9250	0
191	20241010	152100	79272600	9250	9250	9250	9250	0
192	20241010	152000	79272600	9250	9250	9250	9250	0
193	20241010	151900	79272600	9250	9250	9250	9250	0
194	20241010	151800	79272600	9250	9250	9250	9250	0
195	20241010	151700	79272600	9250	9250	9250	9250	2
196	20241010	151600	79254100	9250	9250	9250	9250	56
197	20241010	151500	78736100	9250	9250	9250	9250	0
198	20241010	151400	78736100	9250	9250	9250	9250	0
199	20241010	151300	78736100	9250	9250	9250	9250	0
200	20241010	151200	78736100	9250	9250	9250	9250	0
201	20241010	151100	78736100	9250	9250	9250	9250	62
202	20241010	151000	78162600	9240	9240	9240	9240	0
203	20241010	150900	78162600	9240	9240	9240	9240	0
204	20241010	150800	78162600	9240	9240	9240	9240	0
205	20241010	150700	78162600	9240	9240	9240	9240	23
206	20241010	150600	77950080	9230	9230	9230	9230	0
207	20241010	150500	77950080	9230	9230	9230	9230	0
208	20241010	150400	77950080	9230	9230	9230	9230	0
209	20241010	150300	77950080	9230	9230	9230	9230	0
210	20241010	150200	77950080	9230	9230	9230	9230	10
211	20241010	150100	77857780	9240	9240	9240	9240	56
212	20241010	150000	77340340	9230	9230	9230	9230	0
213	20241010	145900	77340340	9230	9230	9230	9230	4
214	20241010	145800	77303420	9240	9240	9240	9240	5
215	20241010	145700	77257220	9240	9240	9240	9240	0
216	20241010	145600	77257220	9240	9240	9240	9240	19
217	20241010	145500	77081660	9240	9220	9240	9220	9
218	20241010	145400	76998590	9230	9230	9230	9230	0
219	20241010	145300	76998590	9230	9230	9230	9230	1
220	20241010	145200	76989360	9220	9220	9220	9220	2
221	20241010	145100	76970920	9230	9230	9230	9230	247
222	20241010	145000	74691110	9220	9220	9220	9220	2
223	20241010	144900	74672670	9220	9220	9220	9220	0
224	20241010	144800	74672670	9220	9220	9220	9220	5
225	20241010	144700	74626570	9220	9220	9220	9220	0
226	20241010	144600	74626570	9220	9220	9220	9220	2
227	20241010	144500	74608130	9220	9220	9220	9220	4
228	20241010	144400	74571250	9220	9220	9220	9220	0
229	20241010	144300	74571250	9220	9220	9220	9220	2
230	20241010	144200	74552810	9230	9230	9230	9230	0
231	20241010	144100	74552810	9230	9230	9230	9230	2
232	20241010	144000	74534350	9240	9240	9240	9240	0
233	20241010	143900	74534350	9240	9240	9240	9240	2
234	20241010	143800	74515870	9250	9250	9250	9250	2
235	20241010	143700	74497370	9250	9250	9250	9250	2
236	20241010	143600	74478870	9260	9260	9260	9260	54
237	20241010	143500	73978830	9270	9270	9270	9270	3
238	20241010	143400	73951020	9280	9270	9300	9260	450
239	20241010	143300	69783620	9280	9260	9300	9260	8
240	20241010	143200	69709430	9290	9250	9300	9250	104
241	20241010	143100	68744400	9260	9240	9260	9240	13
242	20241010	143000	68624040	9250	9240	9260	9240	11
243	20241010	142900	68522300	9240	9240	9240	9240	0
244	20241010	142800	68522300	9240	9250	9250	9240	6
245	20241010	142700	68466820	9250	9250	9250	9250	4
246	20241010	142600	68429820	9260	9240	9270	9240	11
247	20241010	142500	68328040	9270	9240	9270	9240	29
248	20241010	142400	68059800	9240	9240	9250	9230	7
249	20241010	142300	67995110	9230	9240	9260	9230	9
250	20241010	142200	67911930	9230	9220	9260	9220	141
251	20241010	142100	66610480	9220	9220	9220	9220	0
252	20241010	142000	66610480	9220	9220	9220	9220	0
253	20241010	141900	66610480	9220	9210	9220	9210	4
254	20241010	141800	66573620	9220	9220	9220	9220	0
255	20241010	141700	66573620	9220	9220	9220	9220	2
256	20241010	141600	66555180	9220	9220	9220	9220	4
257	20241010	141500	66518300	9220	9220	9220	9220	0
258	20241010	141400	66518300	9220	9220	9220	9220	0
259	20241010	141300	66518300	9220	9220	9220	9220	2
260	20241010	141200	66499860	9230	9220	9230	9220	53
261	20241010	141100	66010690	9220	9220	9220	9220	0
262	20241010	141000	66010690	9220	9220	9220	9220	2
263	20241010	140900	65992250	9230	9230	9230	9230	0
264	20241010	140800	65992250	9230	9210	9230	9210	29
265	20241010	140700	65724640	9210	9210	9210	9210	0
266	20241010	140600	65724640	9210	9210	9210	9210	0
267	20241010	140500	65724640	9210	9210	9210	9210	2
268	20241010	140400	65706220	9220	9220	9220	9220	1
269	20241010	140300	65697000	9220	9220	9220	9220	1
270	20241010	140200	65687780	9250	9250	9250	9250	0
271	20241010	140100	65687780	9250	9230	9250	9220	10
272	20241010	140000	65595450	9220	9220	9220	9220	152
273	20241010	135900	64194010	9210	9210	9210	9210	2
274	20241010	135800	64175590	9210	9210	9210	9210	4
275	20241010	135700	64138750	9210	9210	9210	9210	0
276	20241010	135600	64138750	9210	9210	9210	9210	2
277	20241010	135500	64120330	9220	9220	9220	9220	0
278	20241010	135400	64120330	9220	9220	9220	9220	0
279	20241010	135300	64120330	9220	9220	9220	9220	7
280	20241010	135200	64055790	9230	9220	9230	9220	79
281	20241010	135100	63326640	9220	9220	9220	9220	2
282	20241010	135000	63308200	9220	9220	9220	9220	2
283	20241010	134900	63289760	9230	9230	9230	9230	0
284	20241010	134800	63289760	9230	9230	9230	9230	0
285	20241010	134700	63289760	9230	9240	9270	9230	8
286	20241010	134600	63215760	9240	9230	9280	9230	542
287	20241010	134500	58210300	9270	9210	9270	9210	145
288	20241010	134400	56874680	9200	9200	9200	9200	2
289	20241010	134300	56856280	9200	9200	9200	9200	2
290	20241010	134200	56837880	9210	9210	9210	9210	2
291	20241010	134100	56819460	9210	9200	9210	9200	6
292	20241010	134000	56764250	9200	9200	9200	9200	0
293	20241010	133900	56764250	9200	9200	9200	9200	2
294	20241010	133800	56745850	9200	9200	9200	9200	0
295	20241010	133700	56745850	9200	9200	9200	9200	2
296	20241010	133600	56727450	9200	9200	9200	9200	2
297	20241010	133500	56709050	9200	9200	9200	9200	0
298	20241010	133400	56709050	9200	9200	9200	9200	2
299	20241010	133300	56690650	9210	9210	9210	9210	0
300	20241010	133200	56690650	9210	9210	9210	9210	1
301	20241010	133100	56681440	9220	9220	9220	9220	1
302	20241010	133000	56672220	9220	9220	9220	9220	2
303	20241010	132900	56653780	9220	9220	9220	9220	0
304	20241010	132800	56653780	9220	9200	9220	9200	857
305	20241010	132700	48769280	9200	9200	9200	9200	2
306	20241010	132600	48750880	9210	9210	9210	9210	0
307	20241010	132500	48750880	9210	9210	9210	9210	0
308	20241010	132400	48750880	9210	9210	9210	9210	2
309	20241010	132300	48732460	9220	9220	9220	9220	0
310	20241010	132200	48732460	9220	9220	9220	9220	0
311	20241010	132100	48732460	9220	9200	9230	9200	12
312	20241010	132000	48621880	9200	9200	9200	9200	2
313	20241010	131900	48603480	9200	9200	9200	9200	0
314	20241010	131800	48603480	9200	9200	9200	9200	2
315	20241010	131700	48585080	9210	9210	9210	9210	0
316	20241010	131600	48585080	9210	9210	9210	9210	1
317	20241010	131500	48575870	9220	9220	9220	9220	0
318	20241010	131400	48575870	9220	9220	9220	9220	1
319	20241010	131300	48566650	9230	9230	9230	9230	0
320	20241010	131200	48566650	9230	9200	9230	9200	88
321	20241010	131100	47756170	9200	9200	9200	9200	0
322	20241010	131000	47756170	9200	9200	9200	9200	2
323	20241010	130900	47737770	9200	9200	9200	9200	2
324	20241010	130800	47719370	9200	9200	9200	9200	0
325	20241010	130700	47719370	9200	9210	9210	9200	68
326	20241010	130600	47093110	9200	9200	9200	9200	0
327	20241010	130500	47093110	9200	9200	9200	9200	2
328	20241010	130400	47074710	9210	9210	9210	9210	1
329	20241010	130300	47065500	9200	9200	9200	9200	6
330	20241010	130200	47010300	9200	9200	9200	9200	50
331	20241010	130100	46550300	9200	9200	9200	9200	2
332	20241010	130000	46531900	9200	9200	9200	9200	118
333	20241010	125900	45446300	9200	9200	9200	9200	0
334	20241010	125800	45446300	9200	9200	9200	9200	2
335	20241010	125700	45427900	9200	9200	9200	9200	2
336	20241010	125600	45409500	9200	9200	9200	9200	10
337	20241010	125500	45317500	9200	9200	9200	9200	0
338	20241010	125400	45317500	9200	9200	9200	9200	2
339	20241010	125300	45299100	9210	9210	9210	9210	10
340	20241010	125200	45207000	9200	9200	9200	9200	2
341	20241010	125100	45188600	9200	9200	9200	9200	0
342	20241010	125000	45188600	9200	9200	9200	9200	2
343	20241010	124900	45170200	9200	9200	9200	9200	2
344	20241010	124800	45151800	9200	9200	9200	9200	8
345	20241010	124700	45078200	9200	9200	9200	9200	4
346	20241010	124600	45041400	9200	9200	9200	9200	0
347	20241010	124500	45041400	9200	9200	9200	9200	2
348	20241010	124400	45023000	9200	9200	9200	9200	0
349	20241010	124300	45023000	9200	9200	9200	9200	4
350	20241010	124200	44986200	9200	9200	9200	9200	0
351	20241010	124100	44986200	9200	9200	9200	9200	0
352	20241010	124000	44986200	9200	9200	9200	9200	4
353	20241010	123900	44949400	9200	9200	9200	9200	0
354	20241010	123800	44949400	9200	9200	9200	9200	2
355	20241010	123700	44931000	9200	9200	9200	9200	0
356	20241010	123600	44931000	9200	9200	9200	9200	4
357	20241010	123500	44894200	9200	9200	9200	9200	0
358	20241010	123400	44894200	9200	9200	9200	9200	2
359	20241010	123300	44875800	9200	9200	9200	9200	4
360	20241010	123200	44839000	9200	9200	9200	9200	0
361	20241010	123100	44839000	9200	9200	9200	9200	41
362	20241010	123000	44461800	9210	9200	9210	9200	3
363	20241010	122900	44434190	9200	9210	9210	9200	15
364	20241010	122800	44296060	9210	9210	9210	9210	0
365	20241010	122700	44296060	9210	9210	9210	9210	2
366	20241010	122600	44277640	9210	9210	9210	9210	3
367	20241010	122500	44250010	9210	9210	9210	9210	2
368	20241010	122400	44231590	9220	9220	9220	9220	0
369	20241010	122300	44231590	9220	9220	9220	9220	0
370	20241010	122200	44231590	9220	9220	9220	9220	48
371	20241010	122100	43789030	9210	9210	9210	9210	0
372	20241010	122000	43789030	9210	9210	9210	9210	2
373	20241010	121900	43770610	9210	9210	9210	9210	2
374	20241010	121800	43752190	9210	9210	9210	9210	5
375	20241010	121700	43706140	9210	9210	9210	9210	0
376	20241010	121600	43706140	9210	9210	9210	9210	4
377	20241010	121500	43669300	9210	9210	9210	9210	0
378	20241010	121400	43669300	9210	9210	9210	9210	2
379	20241010	121300	43650880	9210	9210	9210	9210	2
380	20241010	121200	43632460	9210	9210	9210	9210	0
381	20241010	121100	43632460	9210	9210	9210	9210	4
382	20241010	121000	43595620	9210	9210	9210	9210	0
383	20241010	120900	43595620	9210	9210	9210	9210	4
384	20241010	120800	43558780	9220	9220	9220	9220	0
385	20241010	120700	43558780	9220	9210	9220	9210	3
386	20241010	120600	43531140	9210	9210	9210	9210	6
387	20241010	120500	43475880	9210	9210	9210	9210	0
388	20241010	120400	43475880	9210	9210	9210	9210	1
389	20241010	120300	43466670	9200	9200	9200	9200	2
390	20241010	120200	43448270	9200	9200	9200	9200	2
391	20241010	120100	43429870	9200	9210	9210	9200	29
392	20241010	120000	43163050	9200	9200	9200	9200	2
393	20241010	115900	43144650	9200	9200	9200	9200	2
394	20241010	115800	43126250	9200	9200	9200	9200	2
395	20241010	115700	43107850	9220	9220	9220	9220	0
396	20241010	115600	43107850	9220	9220	9220	9220	0
397	20241010	115500	43107850	9220	9220	9220	9220	0
398	20241010	115400	43107850	9220	9220	9220	9220	0
399	20241010	115300	43107850	9220	9210	9250	9210	6
400	20241010	115200	43052500	9210	9210	9210	9210	0
401	20241010	115100	43052500	9210	9210	9210	9210	1
402	20241010	115000	43043290	9210	9210	9210	9210	0
403	20241010	114900	43043290	9210	9210	9210	9210	4
404	20241010	114800	43006450	9210	9210	9210	9210	0
405	20241010	114700	43006450	9210	9210	9210	9210	2
406	20241010	114600	42988030	9210	9210	9210	9210	4
407	20241010	114500	42951190	9210	9210	9210	9210	0
408	20241010	114400	42951190	9210	9210	9210	9210	2
409	20241010	114300	42932770	9220	9220	9220	9220	4
410	20241010	114200	42895890	9210	9210	9210	9210	4
411	20241010	114100	42859050	9220	9220	9220	9220	1
412	20241010	114000	42849830	9210	9210	9210	9210	2
413	20241010	113900	42831410	9210	9210	9210	9210	2
414	20241010	113800	42812990	9210	9210	9210	9210	2
415	20241010	113700	42794570	9220	9220	9220	9220	0
416	20241010	113600	42794570	9220	9210	9220	9210	6
417	20241010	113500	42739270	9220	9220	9220	9220	3
418	20241010	113400	42711610	9210	9210	9210	9210	0
419	20241010	113300	42711610	9210	9210	9210	9210	2
420	20241010	113200	42693190	9210	9210	9210	9210	2
421	20241010	113100	42674770	9210	9210	9210	9210	2
422	20241010	113000	42656350	9210	9210	9210	9210	0
423	20241010	112900	42656350	9210	9210	9210	9210	4
424	20241010	112800	42619510	9210	9210	9210	9210	0
425	20241010	112700	42619510	9210	9210	9210	9210	2
426	20241010	112600	42601090	9210	9210	9210	9210	2
427	20241010	112500	42582670	9210	9210	9210	9210	0
428	20241010	112400	42582670	9210	9210	9210	9210	2
429	20241010	112300	42564250	9210	9210	9210	9210	0
430	20241010	112200	42564250	9210	9210	9210	9210	8
431	20241010	112100	42490570	9210	9210	9210	9210	0
432	20241010	112000	42490570	9210	9200	9210	9200	200
433	20241010	111900	40648950	9200	9200	9200	9200	0
434	20241010	111800	40648950	9200	9200	9200	9190	120
435	20241010	111700	39544970	9190	9190	9190	9190	0
436	20241010	111600	39544970	9190	9200	9200	9190	19
437	20241010	111500	39370350	9190	9190	9190	9190	4
438	20241010	111400	39333590	9190	9190	9190	9190	0
439	20241010	111300	39333590	9190	9190	9190	9190	0
440	20241010	111200	39333590	9190	9220	9220	9190	601
441	20241010	111100	33809600	9200	9200	9200	9200	2
442	20241010	111000	33791200	9200	9200	9200	9200	0
443	20241010	110900	33791200	9200	9200	9200	9200	4
444	20241010	110800	33754400	9200	9200	9200	9200	7
445	20241010	110700	33690000	9200	9200	9200	9200	0
446	20241010	110600	33690000	9200	9200	9200	9200	2
447	20241010	110500	33671600	9200	9200	9200	9200	2
448	20241010	110400	33653200	9200	9200	9200	9200	2
449	20241010	110300	33634800	9200	9200	9200	9200	0
450	20241010	110200	33634800	9200	9200	9200	9200	4
451	20241010	110100	33598000	9200	9200	9200	9200	0
452	20241010	110000	33598000	9200	9200	9200	9200	2
453	20241010	105900	33579600	9200	9200	9200	9200	2
454	20241010	105800	33561200	9200	9200	9200	9200	2
455	20241010	105700	33542800	9200	9200	9200	9200	0
456	20241010	105600	33542800	9200	9200	9200	9200	0
457	20241010	105500	33542800	9200	9210	9210	9200	5
458	20241010	105400	33496790	9210	9210	9210	9210	19
459	20241010	105300	33321800	9200	9200	9200	9200	2
460	20241010	105200	33303400	9200	9200	9200	9200	2
461	20241010	105100	33285000	9200	9200	9200	9200	2
462	20241010	105000	33266600	9200	9200	9200	9200	0
463	20241010	104900	33266600	9200	9200	9200	9200	4
464	20241010	104800	33229800	9200	9200	9200	9200	0
465	20241010	104700	33229800	9200	9200	9200	9200	0
466	20241010	104600	33229800	9200	9200	9200	9200	2
467	20241010	104500	33211400	9200	9200	9200	9200	2
468	20241010	104400	33193000	9200	9200	9200	9200	2
469	20241010	104300	33174600	9200	9200	9200	9200	0
470	20241010	104200	33174600	9200	9200	9200	9200	2
471	20241010	104100	33156200	9200	9200	9200	9200	0
472	20241010	104000	33156200	9200	9200	9200	9200	2
473	20241010	103900	33137800	9200	9200	9200	9200	21
474	20241010	103800	32944600	9200	9200	9200	9200	0
475	20241010	103700	32944600	9200	9190	9200	9190	15
476	20241010	103600	32806620	9200	9200	9200	9200	5
477	20241010	103500	32760620	9190	9200	9200	9190	6
478	20241010	103400	32705440	9190	9190	9190	9190	0
479	20241010	103300	32705440	9190	9190	9190	9190	2
480	20241010	103200	32687060	9190	9190	9190	9190	4
481	20241010	103100	32650300	9190	9190	9190	9190	2
482	20241010	103000	32631920	9190	9190	9190	9190	0
483	20241010	102900	32631920	9190	9190	9190	9190	0
484	20241010	102800	32631920	9190	9190	9190	9190	4
485	20241010	102700	32595160	9190	9190	9190	9190	0
486	20241010	102600	32595160	9190	9190	9190	9190	2
487	20241010	102500	32576780	9190	9190	9190	9190	2
488	20241010	102400	32558400	9190	9190	9190	9190	0
489	20241010	102300	32558400	9190	9190	9190	9190	1
490	20241010	102200	32549210	9190	9190	9190	9190	6
491	20241010	102100	32494070	9190	9190	9190	9190	0
492	20241010	102000	32494070	9190	9190	9190	9190	0
493	20241010	101900	32494070	9190	9190	9190	9190	173
494	20241010	101800	30904200	9190	9190	9190	9190	101
495	20241010	101700	29976010	9180	9180	9180	9180	2
496	20241010	101600	29957650	9190	9190	9190	9190	170
497	20241010	101500	28395350	9180	9180	9180	9180	6
498	20241010	101400	28340270	9180	9180	9180	9180	0
499	20241010	101300	28340270	9180	9180	9180	9180	2
500	20241010	101200	28321910	9190	9190	9190	9190	0
501	20241010	101100	28321910	9190	9180	9190	9180	6
502	20241010	101000	28266790	9190	9190	9190	9190	2
503	20241010	100900	28248410	9190	9190	9190	9190	0
504	20241010	100800	28248410	9190	9180	9190	9180	3
505	20241010	100700	28220860	9190	9190	9190	9190	1
506	20241010	100600	28211670	9180	9180	9180	9180	2
507	20241010	100500	28193310	9190	9180	9190	9180	8
508	20241010	100400	28119810	9190	9190	9190	9180	23
509	20241010	100300	27908460	9190	9190	9190	9190	0
510	20241010	100200	27908460	9190	9190	9190	9190	2
511	20241010	100100	27890080	9190	9190	9190	9190	4
512	20241010	100000	27853320	9190	9190	9190	9190	0
513	20241010	095900	27853320	9190	9190	9190	9190	102
514	20241010	095800	26915940	9190	9190	9190	9190	2
515	20241010	095700	26897560	9190	9190	9190	9190	2
516	20241010	095600	26879180	9190	9190	9190	9190	0
517	20241010	095500	26879180	9190	9190	9190	9190	2
518	20241010	095400	26860800	9200	9200	9200	9200	2
519	20241010	095300	26842400	9190	9190	9190	9190	0
520	20241010	095200	26842400	9190	9210	9210	9190	80
521	20241010	095100	26106680	9240	9220	9240	9220	7
522	20241010	095000	26042060	9220	9220	9230	9220	4
523	20241010	094900	26005160	9230	9210	9230	9210	5
524	20241010	094800	25959060	9210	9200	9210	9190	12
525	20241010	094700	25848720	9200	9200	9200	9200	0
526	20241010	094600	25848720	9200	9210	9210	9190	372
527	20241010	094500	22425860	9210	9210	9210	9210	4
528	20241010	094400	22389020	9210	9210	9210	9210	2
529	20241010	094300	22370600	9210	9210	9210	9210	0
530	20241010	094200	22370600	9210	9210	9210	9210	68
531	20241010	094100	21744320	9210	9200	9210	9200	105
532	20241010	094000	20778290	9210	9210	9210	9200	81
533	20241010	093900	20032400	9200	9200	9200	9200	2
534	20241010	093800	20014000	9220	9220	9220	9220	0
535	20241010	093700	20014000	9220	9220	9220	9220	0
536	20241010	093600	20014000	9220	9220	9220	9220	0
537	20241010	093500	20014000	9220	9220	9220	9210	14
538	20241010	093400	19884940	9230	9220	9230	9220	16
539	20241010	093300	19737410	9220	9210	9220	9210	6
540	20241010	093200	19682110	9210	9210	9210	9210	0
541	20241010	093100	19682110	9210	9200	9210	9200	3
542	20241010	093000	19654500	9200	9200	9200	9200	2
543	20241010	092900	19636100	9200	9200	9200	9200	0
544	20241010	092800	19636100	9200	9200	9200	9200	84
545	20241010	092700	18863300	9190	9190	9190	9190	1
546	20241010	092600	18854110	9190	9180	9190	9180	3
547	20241010	092500	18826560	9180	9190	9190	9180	2
548	20241010	092400	18808190	9180	9180	9180	9180	52
549	20241010	092300	18330830	9190	9190	9190	9190	314
550	20241010	092200	15445170	9190	9190	9190	9180	392
551	20241010	092100	11842930	9190	9200	9200	9190	299
552	20241010	092000	9095070	9200	9200	9200	9200	364
553	20241010	091900	5746270	9200	9200	9200	9200	5
554	20241010	091800	5700270	9200	9210	9210	9200	85
555	20241010	091700	4917450	9210	9210	9210	9210	0
556	20241010	091600	4917450	9210	9210	9210	9210	0
557	20241010	091500	4917450	9210	9230	9230	9210	335
558	20241010	091400	1829240	9250	9240	9250	9240	2
559	20241010	091300	1810750	9250	9250	9300	9230	8
560	20241010	091200	1736740	9230	9230	9230	9230	0
561	20241010	091100	1736740	9230	9230	9230	9230	0
562	20241010	091000	1736740	9230	9230	9230	9230	100
563	20241010	090900	813740	9230	9230	9230	9230	0
564	20241010	090800	813740	9230	9230	9230	9230	0
565	20241010	090700	813740	9230	9230	9230	9230	0
566	20241010	090600	813740	9230	9230	9230	9220	14
567	20241010	090500	684530	9240	9240	9240	9240	4
568	20241010	090400	647570	9240	9240	9240	9240	0
569	20241010	090300	647570	9240	9240	9240	9240	0
570	20241010	090200	647570	9240	9240	9240	9240	16
571	20241010	090100	499730	9240	9250	9250	9240	15
572	20241010	090000	360990	9260	9250	9290	9250	33