KissMeData/000140/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	183000	79198220	9210	9210	9210	9210	11
3	20240821	182900	79198220	9210	9210	9210	9210	0
4	20240821	182800	79198220	9210	9210	9210	9210	0
5	20240821	182700	79198220	9210	9210	9210	9210	0
6	20240821	182600	79198220	9210	9210	9210	9210	0
7	20240821	182500	79198220	9210	9210	9210	9210	0
8	20240821	182400	79198220	9210	9210	9210	9210	0
9	20240821	182300	79198220	9210	9210	9210	9210	0
10	20240821	182200	79198220	9210	9210	9210	9210	0
11	20240821	182100	79198220	9210	9210	9210	9210	0
12	20240821	182000	79198220	9210	9210	9210	9210	0
13	20240821	181900	79198220	9210	9210	9210	9210	0
14	20240821	181800	79198220	9210	9210	9210	9210	0
15	20240821	181700	79198220	9210	9210	9210	9210	0
16	20240821	181600	79198220	9210	9210	9210	9210	0
17	20240821	181500	79198220	9210	9210	9210	9210	0
18	20240821	181400	79198220	9210	9210	9210	9210	0
19	20240821	181300	79198220	9210	9210	9210	9210	0
20	20240821	181200	79198220	9210	9210	9210	9210	0
21	20240821	181100	79198220	9210	9210	9210	9210	0
22	20240821	181000	79198220	9210	9210	9210	9210	0
23	20240821	180900	79198220	9210	9210	9210	9210	0
24	20240821	180800	79198220	9210	9210	9210	9210	0
25	20240821	180700	79198220	9210	9210	9210	9210	0
26	20240821	180600	79198220	9210	9210	9210	9210	0
27	20240821	180500	79198220	9210	9210	9210	9210	0
28	20240821	180400	79198220	9210	9210	9210	9210	0
29	20240821	180300	79198220	9210	9210	9210	9210	0
30	20240821	180200	79198220	9210	9210	9210	9210	0
31	20240821	180100	79198220	9210	9210	9210	9210	0
32	20240821	180000	79198220	9210	9210	9210	9210	11
33	20240821	175900	79198220	9210	9210	9210	9210	0
34	20240821	175800	79198220	9210	9210	9210	9210	0
35	20240821	175700	79198220	9210	9210	9210	9210	0
36	20240821	175600	79198220	9210	9210	9210	9210	0
37	20240821	175500	79198220	9210	9210	9210	9210	0
38	20240821	175400	79198220	9210	9210	9210	9210	0
39	20240821	175300	79198220	9210	9210	9210	9210	0
40	20240821	175200	79198220	9210	9210	9210	9210	0
41	20240821	175100	79198220	9210	9210	9210	9210	0
42	20240821	175000	79198220	9210	9210	9210	9210	0
43	20240821	174900	79198220	9210	9210	9210	9210	0
44	20240821	174800	79198220	9210	9210	9210	9210	0
45	20240821	174700	79198220	9210	9210	9210	9210	0
46	20240821	174600	79198220	9210	9210	9210	9210	0
47	20240821	174500	79198220	9210	9210	9210	9210	0
48	20240821	174400	79198220	9210	9210	9210	9210	0
49	20240821	174300	79198220	9210	9210	9210	9210	0
50	20240821	174200	79198220	9210	9210	9210	9210	0
51	20240821	174100	79198220	9210	9210	9210	9210	0
52	20240821	174000	79198220	9210	9210	9210	9210	0
53	20240821	173900	79198220	9210	9210	9210	9210	0
54	20240821	173800	79198220	9210	9210	9210	9210	0
55	20240821	173700	79198220	9210	9210	9210	9210	0
56	20240821	173600	79198220	9210	9210	9210	9210	0
57	20240821	173500	79198220	9210	9210	9210	9210	0
58	20240821	173400	79198220	9210	9210	9210	9210	0
59	20240821	173300	79198220	9210	9210	9210	9210	0
60	20240821	173200	79198220	9210	9210	9210	9210	0
61	20240821	173100	79198220	9210	9210	9210	9210	0
62	20240821	173000	79198220	9210	9210	9210	9210	11
63	20240821	172900	79198220	9210	9210	9210	9210	0
64	20240821	172800	79198220	9210	9210	9210	9210	0
65	20240821	172700	79198220	9210	9210	9210	9210	0
66	20240821	172600	79198220	9210	9210	9210	9210	0
67	20240821	172500	79198220	9210	9210	9210	9210	0
68	20240821	172400	79198220	9210	9210	9210	9210	0
69	20240821	172300	79198220	9210	9210	9210	9210	0
70	20240821	172200	79198220	9210	9210	9210	9210	0
71	20240821	172100	79198220	9210	9210	9210	9210	0
72	20240821	172000	79198220	9210	9210	9210	9210	0
73	20240821	171900	79198220	9210	9210	9210	9210	0
74	20240821	171800	79198220	9210	9210	9210	9210	0
75	20240821	171700	79198220	9210	9210	9210	9210	0
76	20240821	171600	79198220	9210	9210	9210	9210	0
77	20240821	171500	79198220	9210	9210	9210	9210	0
78	20240821	171400	79198220	9210	9210	9210	9210	0
79	20240821	171300	79198220	9210	9210	9210	9210	0
80	20240821	171200	79198220	9210	9210	9210	9210	0
81	20240821	171100	79198220	9210	9210	9210	9210	0
82	20240821	171000	79198220	9210	9210	9210	9210	0
83	20240821	170900	79198220	9210	9210	9210	9210	0
84	20240821	170800	79198220	9210	9210	9210	9210	0
85	20240821	170700	79198220	9210	9210	9210	9210	0
86	20240821	170600	79198220	9210	9210	9210	9210	0
87	20240821	170500	79198220	9210	9210	9210	9210	0
88	20240821	170400	79198220	9210	9210	9210	9210	0
89	20240821	170300	79198220	9210	9210	9210	9210	0
90	20240821	170200	79198220	9210	9210	9210	9210	0
91	20240821	170100	79198220	9210	9210	9210	9210	0
92	20240821	170000	79198220	9210	9210	9210	9210	11
93	20240821	165900	79198220	9210	9210	9210	9210	0
94	20240821	165800	79198220	9210	9210	9210	9210	0
95	20240821	165700	79198220	9210	9210	9210	9210	0
96	20240821	165600	79198220	9210	9210	9210	9210	0
97	20240821	165500	79198220	9210	9210	9210	9210	0
98	20240821	165400	79198220	9210	9210	9210	9210	0
99	20240821	165300	79198220	9210	9210	9210	9210	0
100	20240821	165200	79198220	9210	9210	9210	9210	0
101	20240821	165100	79198220	9210	9210	9210	9210	0
102	20240821	165000	79198220	9210	9210	9210	9210	0
103	20240821	164900	79198220	9210	9210	9210	9210	0
104	20240821	164800	79198220	9210	9210	9210	9210	0
105	20240821	164700	79198220	9210	9210	9210	9210	0
106	20240821	164600	79198220	9210	9210	9210	9210	0
107	20240821	164500	79198220	9210	9210	9210	9210	0
108	20240821	164400	79198220	9210	9210	9210	9210	0
109	20240821	164300	79198220	9210	9210	9210	9210	0
110	20240821	164200	79198220	9210	9210	9210	9210	0
111	20240821	164100	79198220	9210	9210	9210	9210	0
112	20240821	164000	79198220	9210	9210	9210	9210	0
113	20240821	163900	79198220	9210	9210	9210	9210	0
114	20240821	163800	79198220	9210	9210	9210	9210	0
115	20240821	163700	79198220	9210	9210	9210	9210	0
116	20240821	163600	79198220	9210	9210	9210	9210	0
117	20240821	163500	79198220	9210	9210	9210	9210	0
118	20240821	163400	79198220	9210	9210	9210	9210	0
119	20240821	163300	79198220	9210	9210	9210	9210	0
120	20240821	163200	79198220	9210	9210	9210	9210	0
121	20240821	163100	79198220	9210	9210	9210	9210	0
122	20240821	163000	79198220	9210	9210	9210	9210	11
123	20240821	162900	79198220	9210	9210	9210	9210	0
124	20240821	162800	79198220	9210	9210	9210	9210	0
125	20240821	162700	79198220	9210	9210	9210	9210	0
126	20240821	162600	79198220	9210	9210	9210	9210	0
127	20240821	162500	79198220	9210	9210	9210	9210	0
128	20240821	162400	79198220	9210	9210	9210	9210	0
129	20240821	162300	79198220	9210	9210	9210	9210	0
130	20240821	162200	79198220	9210	9210	9210	9210	0
131	20240821	162100	79198220	9210	9210	9210	9210	0
132	20240821	162000	79198220	9210	9210	9210	9210	0
133	20240821	161900	79198220	9210	9210	9210	9210	0
134	20240821	161800	79198220	9210	9210	9210	9210	0
135	20240821	161700	79198220	9210	9210	9210	9210	0
136	20240821	161600	79198220	9210	9210	9210	9210	0
137	20240821	161500	79198220	9210	9210	9210	9210	0
138	20240821	161400	79198220	9210	9210	9210	9210	0
139	20240821	161300	79198220	9210	9210	9210	9210	0
140	20240821	161200	79198220	9210	9210	9210	9210	0
141	20240821	161100	79198220	9210	9210	9210	9210	0
142	20240821	161000	79198220	9210	9210	9210	9210	0
143	20240821	160900	79198220	9210	9210	9210	9210	0
144	20240821	160800	79198220	9210	9210	9210	9210	0
145	20240821	160700	79198220	9210	9210	9210	9210	0
146	20240821	160600	79198220	9210	9210	9210	9210	0
147	20240821	160500	79198220	9210	9210	9210	9210	0
148	20240821	160400	79198220	9210	9210	9210	9210	0
149	20240821	160300	79198220	9210	9210	9210	9210	0
150	20240821	160200	79198220	9210	9210	9210	9210	0
151	20240821	160100	79198220	9210	9210	9210	9210	0
152	20240821	160000	79198220	9210	9210	9210	9210	11
153	20240821	155900	79198220	9210	9210	9210	9210	0
154	20240821	155800	79198220	9210	9210	9210	9210	0
155	20240821	155700	79198220	9210	9210	9210	9210	0
156	20240821	155600	79198220	9210	9210	9210	9210	0
157	20240821	155500	79198220	9210	9210	9210	9210	0
158	20240821	155400	79198220	9210	9210	9210	9210	0
159	20240821	155300	79198220	9210	9210	9210	9210	0
160	20240821	155200	79198220	9210	9210	9210	9210	0
161	20240821	155100	79198220	9210	9210	9210	9210	0
162	20240821	155000	79198220	9210	9210	9210	9210	0
163	20240821	154900	79198220	9210	9210	9210	9210	0
164	20240821	154800	79198220	9210	9210	9210	9210	0
165	20240821	154700	79198220	9210	9210	9210	9210	0
166	20240821	154600	79198220	9210	9210	9210	9210	0
167	20240821	154500	79198220	9210	9210	9210	9210	0
168	20240821	154400	79198220	9210	9210	9210	9210	0
169	20240821	154300	79198220	9210	9210	9210	9210	0
170	20240821	154200	79198220	9210	9210	9210	9210	0
171	20240821	154100	79198220	9210	9210	9210	9210	0
172	20240821	154000	79198220	9210	9210	9210	9210	0
173	20240821	153900	79198220	9210	9210	9210	9210	0
174	20240821	153800	79198220	9210	9210	9210	9210	0
175	20240821	153700	79198220	9210	9210	9210	9210	0
176	20240821	153600	79198220	9210	9210	9210	9210	0
177	20240821	153500	79198220	9210	9210	9210	9210	0
178	20240821	153400	79198220	9210	9210	9210	9210	0
179	20240821	153300	79198220	9210	9210	9210	9210	0
180	20240821	153200	79198220	9210	9210	9210	9210	0
181	20240821	153100	79198220	9210	9210	9210	9210	0
182	20240821	153000	79198220	9210	9210	9210	9210	22
183	20240821	152900	79096910	9220	9220	9220	9220	0
184	20240821	152800	79096910	9220	9220	9220	9220	0
185	20240821	152700	79096910	9220	9220	9220	9220	0
186	20240821	152600	79096910	9220	9220	9220	9220	0
187	20240821	152500	79096910	9220	9220	9220	9220	0
188	20240821	152400	79096910	9220	9220	9220	9220	0
189	20240821	152300	79096910	9220	9220	9220	9220	0
190	20240821	152200	79096910	9220	9220	9220	9220	0
191	20240821	152100	79096910	9220	9220	9220	9220	0
192	20240821	152000	79096910	9220	9220	9220	9220	0
193	20240821	151900	79096910	9220	9220	9220	9220	5
194	20240821	151800	79050810	9210	9210	9210	9210	34
195	20240821	151700	78737670	9220	9220	9220	9220	0
196	20240821	151600	78737670	9220	9220	9220	9220	7
197	20240821	151500	78673130	9220	9220	9220	9220	1
198	20240821	151400	78663910	9210	9210	9210	9210	0
199	20240821	151300	78663910	9210	9210	9210	9210	0
200	20240821	151200	78663910	9210	9210	9210	9210	0
201	20240821	151100	78663910	9210	9210	9210	9210	0
202	20240821	151000	78663910	9210	9210	9210	9210	0
203	20240821	150900	78663910	9210	9210	9210	9210	0
204	20240821	150800	78663910	9210	9210	9210	9210	0
205	20240821	150700	78663910	9210	9210	9210	9210	0
206	20240821	150600	78663910	9210	9210	9210	9210	0
207	20240821	150500	78663910	9210	9210	9210	9210	0
208	20240821	150400	78663910	9210	9210	9210	9210	0
209	20240821	150300	78663910	9210	9210	9210	9210	0
210	20240821	150200	78663910	9210	9210	9210	9210	0
211	20240821	150100	78663910	9210	9210	9210	9210	0
212	20240821	150000	78663910	9210	9210	9210	9210	0
213	20240821	145900	78663910	9210	9210	9210	9210	20
214	20240821	145800	78479710	9210	9210	9210	9210	0
215	20240821	145700	78479710	9210	9210	9210	9210	11
216	20240821	145600	78378400	9210	9210	9210	9210	5
217	20240821	145500	78332350	9200	9200	9200	9200	0
218	20240821	145400	78332350	9200	9200	9200	9200	0
219	20240821	145300	78332350	9200	9200	9200	9200	16
220	20240821	145200	78185150	9200	9200	9200	9200	0
221	20240821	145100	78185150	9200	9200	9200	9200	0
222	20240821	145000	78185150	9200	9200	9200	9200	5
223	20240821	144900	78139150	9200	9200	9200	9200	0
224	20240821	144800	78139150	9200	9200	9200	9200	0
225	20240821	144700	78139150	9200	9210	9210	9200	48
226	20240821	144600	77697250	9210	9210	9210	9210	30
227	20240821	144500	77420950	9200	9200	9200	9200	0
228	20240821	144400	77420950	9200	9200	9200	9200	5
229	20240821	144300	77374950	9200	9200	9200	9200	0
230	20240821	144200	77374950	9200	9200	9200	9200	5
231	20240821	144100	77328950	9200	9200	9200	9200	10
232	20240821	144000	77236950	9210	9210	9210	9210	42
233	20240821	143900	76850130	9210	9210	9210	9210	5
234	20240821	143800	76804080	9210	9210	9210	9210	0
235	20240821	143700	76804080	9210	9210	9210	9210	0
236	20240821	143600	76804080	9210	9210	9210	9210	5
237	20240821	143500	76758030	9210	9210	9210	9210	10
238	20240821	143400	76665930	9210	9210	9210	9210	0
239	20240821	143300	76665930	9210	9210	9210	9210	5
240	20240821	143200	76619880	9210	9210	9210	9210	0
241	20240821	143100	76619880	9210	9210	9210	9210	0
242	20240821	143000	76619880	9210	9210	9210	9210	5
243	20240821	142900	76573830	9210	9210	9210	9210	10
244	20240821	142800	76481730	9210	9210	9210	9210	20
245	20240821	142700	76297530	9210	9200	9210	9200	19
246	20240821	142600	76122590	9200	9200	9200	9200	261
247	20240821	142500	73721390	9180	9180	9180	9180	0
248	20240821	142400	73721390	9180	9180	9180	9180	5
249	20240821	142300	73675490	9180	9180	9180	9180	10
250	20240821	142200	73583690	9180	9180	9180	9180	0
251	20240821	142100	73583690	9180	9180	9180	9180	5
252	20240821	142000	73537790	9180	9180	9180	9180	0
253	20240821	141900	73537790	9180	9180	9180	9180	0
254	20240821	141800	73537790	9180	9180	9180	9180	5
255	20240821	141700	73491890	9180	9180	9180	9180	10
256	20240821	141600	73400090	9180	9180	9180	9180	0
257	20240821	141500	73400090	9180	9180	9180	9180	5
258	20240821	141400	73354190	9190	9190	9190	9190	0
259	20240821	141300	73354190	9190	9210	9210	9190	1147
260	20240821	141200	62810750	9210	9210	9210	9210	5
261	20240821	141100	62764700	9210	9210	9210	9210	10
262	20240821	141000	62672600	9220	9220	9220	9220	0
263	20240821	140900	62672600	9220	9210	9220	9210	9
264	20240821	140800	62589670	9210	9210	9210	9210	0
265	20240821	140700	62589670	9210	9210	9210	9210	40
266	20240821	140600	62221270	9220	9210	9220	9210	7
267	20240821	140500	62156780	9210	9210	9210	9210	10
268	20240821	140400	62064680	9220	9220	9220	9220	2
269	20240821	140300	62046240	9220	9210	9220	9210	6
270	20240821	140200	61990970	9220	9220	9220	9220	6
271	20240821	140100	61935650	9220	9220	9220	9220	2
272	20240821	140000	61917210	9200	9200	9200	9200	5
273	20240821	135900	61871210	9200	9200	9200	9200	10
274	20240821	135800	61779210	9200	9200	9200	9200	0
275	20240821	135700	61779210	9200	9200	9200	9200	5
276	20240821	135600	61733210	9200	9200	9200	9200	0
277	20240821	135500	61733210	9200	9200	9200	9200	0
278	20240821	135400	61733210	9200	9200	9200	9200	5
279	20240821	135300	61687210	9200	9200	9200	9200	10
280	20240821	135200	61595210	9200	9200	9200	9200	0
281	20240821	135100	61595210	9200	9200	9200	9200	5
282	20240821	135000	61549210	9200	9200	9200	9200	0
283	20240821	134900	61549210	9200	9200	9200	9200	0
284	20240821	134800	61549210	9200	9200	9200	9200	105
285	20240821	134700	60583210	9200	9200	9200	9200	10
286	20240821	134600	60491210	9200	9200	9200	9200	0
287	20240821	134500	60491210	9200	9200	9200	9200	5
288	20240821	134400	60445210	9200	9200	9200	9200	0
289	20240821	134300	60445210	9200	9200	9200	9200	0
290	20240821	134200	60445210	9200	9200	9200	9200	5
291	20240821	134100	60399210	9200	9200	9200	9200	10
292	20240821	134000	60307210	9200	9200	9200	9200	0
293	20240821	133900	60307210	9200	9200	9200	9200	5
294	20240821	133800	60261210	9210	9210	9210	9210	0
295	20240821	133700	60261210	9210	9210	9210	9210	58
296	20240821	133600	59727030	9200	9200	9200	9200	5
297	20240821	133500	59681030	9220	9200	9220	9200	40
298	20240821	133400	59312430	9220	9220	9220	9220	1
299	20240821	133300	59303210	9200	9200	9200	9200	5
300	20240821	133200	59257210	9200	9200	9200	9200	10
301	20240821	133100	59165210	9200	9200	9200	9200	3
302	20240821	133000	59137610	9200	9200	9200	9200	5
303	20240821	132900	59091610	9200	9200	9200	9200	10
304	20240821	132800	58999610	9200	9200	9200	9200	0
305	20240821	132700	58999610	9200	9200	9200	9200	5
306	20240821	132600	58953610	9200	9200	9200	9200	0
307	20240821	132500	58953610	9200	9200	9200	9200	0
308	20240821	132400	58953610	9200	9200	9200	9200	5
309	20240821	132300	58907610	9200	9200	9200	9200	10
310	20240821	132200	58815610	9200	9200	9200	9200	0
311	20240821	132100	58815610	9200	9200	9200	9200	5
312	20240821	132000	58769610	9200	9200	9200	9200	0
313	20240821	131900	58769610	9200	9200	9200	9200	0
314	20240821	131800	58769610	9200	9200	9200	9200	5
315	20240821	131700	58723610	9200	9200	9200	9200	10
316	20240821	131600	58631610	9200	9200	9200	9200	0
317	20240821	131500	58631610	9200	9200	9200	9200	39
318	20240821	131400	58272810	9200	9200	9200	9200	0
319	20240821	131300	58272810	9200	9200	9200	9200	0
320	20240821	131200	58272810	9200	9200	9200	9200	5
321	20240821	131100	58226810	9200	9200	9200	9200	10
322	20240821	131000	58134810	9200	9200	9200	9200	0
323	20240821	130900	58134810	9200	9200	9200	9200	191
324	20240821	130800	56377610	9200	9200	9200	9200	20
325	20240821	130700	56193610	9200	9200	9200	9200	0
326	20240821	130600	56193610	9200	9200	9200	9200	5
327	20240821	130500	56147610	9200	9200	9200	9200	10
328	20240821	130400	56055610	9210	9210	9210	9210	0
329	20240821	130300	56055610	9210	9200	9210	9200	6
330	20240821	130200	56000400	9200	9200	9200	9200	0
331	20240821	130100	56000400	9200	9200	9200	9200	0
332	20240821	130000	56000400	9200	9200	9200	9200	5
333	20240821	125900	55954400	9200	9200	9200	9200	10
334	20240821	125800	55862400	9200	9200	9200	9200	0
335	20240821	125700	55862400	9200	9200	9200	9200	5
336	20240821	125600	55816400	9200	9200	9200	9200	0
337	20240821	125500	55816400	9200	9200	9200	9200	0
338	20240821	125400	55816400	9200	9200	9200	9200	5
339	20240821	125300	55770400	9200	9200	9200	9200	10
340	20240821	125200	55678400	9200	9200	9200	9200	0
341	20240821	125100	55678400	9200	9200	9200	9200	5
342	20240821	125000	55632400	9200	9200	9200	9200	0
343	20240821	124900	55632400	9200	9200	9200	9200	0
344	20240821	124800	55632400	9200	9200	9200	9200	5
345	20240821	124700	55586400	9200	9200	9200	9200	10
346	20240821	124600	55494400	9200	9200	9200	9200	0
347	20240821	124500	55494400	9200	9200	9200	9200	5
348	20240821	124400	55448400	9200	9200	9200	9200	0
349	20240821	124300	55448400	9200	9200	9200	9200	0
350	20240821	124200	55448400	9200	9200	9200	9200	5
351	20240821	124100	55402400	9200	9200	9200	9200	10
352	20240821	124000	55310400	9200	9200	9200	9200	0
353	20240821	123900	55310400	9200	9200	9200	9200	5
354	20240821	123800	55264400	9210	9210	9210	9210	36
355	20240821	123700	54932840	9210	9210	9210	9210	0
356	20240821	123600	54932840	9210	9210	9220	9210	10
357	20240821	123500	54840730	9200	9200	9200	9200	10
358	20240821	123400	54748730	9200	9200	9200	9200	0
359	20240821	123300	54748730	9200	9200	9200	9200	5
360	20240821	123200	54702730	9200	9200	9200	9200	0
361	20240821	123100	54702730	9200	9200	9200	9200	0
362	20240821	123000	54702730	9200	9200	9200	9200	5
363	20240821	122900	54656730	9200	9200	9200	9200	10
364	20240821	122800	54564730	9200	9200	9200	9200	5
365	20240821	122700	54518730	9210	9210	9210	9210	6
366	20240821	122600	54463470	9200	9200	9200	9200	0
367	20240821	122500	54463470	9200	9220	9220	9200	14
368	20240821	122400	54334490	9200	9200	9200	9200	0
369	20240821	122300	54334490	9200	9200	9200	9200	10
370	20240821	122200	54242490	9210	9210	9210	9210	5
371	20240821	122100	54196440	9210	9210	9210	9210	0
372	20240821	122000	54196440	9210	9210	9210	9210	0
373	20240821	121900	54196440	9210	9210	9210	9210	5
374	20240821	121800	54150390	9230	9210	9230	9210	4
375	20240821	121700	54113530	9200	9200	9200	9200	10
376	20240821	121600	54021530	9200	9200	9200	9200	5
377	20240821	121500	53975530	9210	9210	9210	9210	2
378	20240821	121400	53957110	9200	9200	9200	9200	0
379	20240821	121300	53957110	9200	9200	9200	9200	5
380	20240821	121200	53911110	9200	9200	9200	9200	0
381	20240821	121100	53911110	9200	9200	9200	9200	10
382	20240821	121000	53819110	9200	9200	9200	9200	5
383	20240821	120900	53773110	9200	9200	9200	9200	0
384	20240821	120800	53773110	9200	9200	9200	9200	0
385	20240821	120700	53773110	9200	9200	9200	9200	5
386	20240821	120600	53727110	9200	9200	9200	9200	0
387	20240821	120500	53727110	9200	9200	9200	9200	10
388	20240821	120400	53635110	9200	9200	9200	9200	5
389	20240821	120300	53589110	9200	9200	9200	9200	0
390	20240821	120200	53589110	9200	9200	9200	9200	0
391	20240821	120100	53589110	9200	9200	9200	9200	5
392	20240821	120000	53543110	9200	9200	9200	9200	0
393	20240821	115900	53543110	9200	9200	9200	9200	10
394	20240821	115800	53451110	9210	9200	9210	9200	6
395	20240821	115700	53395900	9200	9200	9200	9200	1499
396	20240821	115600	39605100	9190	9190	9190	9190	0
397	20240821	115500	39605100	9190	9190	9190	9190	5
398	20240821	115400	39559150	9190	9190	9190	9190	0
399	20240821	115300	39559150	9190	9190	9190	9190	10
400	20240821	115200	39467250	9190	9190	9190	9190	19
401	20240821	115100	39292640	9200	9200	9200	9200	0
402	20240821	115000	39292640	9200	9200	9200	9200	242
403	20240821	114900	37066240	9200	9190	9200	9190	169
404	20240821	114800	35511490	9190	9190	9190	9190	3
405	20240821	114700	35483920	9190	9190	9190	9190	10
406	20240821	114600	35392020	9190	9190	9190	9190	5
407	20240821	114500	35346070	9190	9190	9190	9190	0
408	20240821	114400	35346070	9190	9190	9190	9190	0
409	20240821	114300	35346070	9190	9200	9200	9190	7
410	20240821	114200	35281720	9190	9190	9190	9190	0
411	20240821	114100	35281720	9190	9190	9190	9190	10
412	20240821	114000	35189820	9190	9190	9190	9190	5
413	20240821	113900	35143870	9190	9190	9190	9190	0
414	20240821	113800	35143870	9190	9190	9190	9190	0
415	20240821	113700	35143870	9190	9190	9190	9190	5
416	20240821	113600	35097920	9190	9190	9190	9190	10
417	20240821	113500	35006020	9190	9190	9190	9190	10
418	20240821	113400	34914120	9190	9190	9190	9190	5
419	20240821	113300	34868170	9190	9190	9190	9190	1
420	20240821	113200	34858980	9190	9190	9190	9190	10
421	20240821	113100	34767080	9190	9190	9190	9190	5
422	20240821	113000	34721130	9190	9190	9190	9190	0
423	20240821	112900	34721130	9190	9190	9190	9190	10
424	20240821	112800	34629230	9190	9190	9190	9190	5
425	20240821	112700	34583280	9190	9190	9190	9190	0
426	20240821	112600	34583280	9190	9190	9190	9190	0
427	20240821	112500	34583280	9190	9190	9190	9190	5
428	20240821	112400	34537330	9190	9190	9190	9190	0
429	20240821	112300	34537330	9190	9190	9190	9190	10
430	20240821	112200	34445430	9190	9190	9190	9190	5
431	20240821	112100	34399480	9190	9190	9190	9190	0
432	20240821	112000	34399480	9190	9190	9190	9190	0
433	20240821	111900	34399480	9190	9190	9190	9190	5
434	20240821	111800	34353530	9190	9190	9190	9190	0
435	20240821	111700	34353530	9190	9190	9190	9190	10
436	20240821	111600	34261630	9190	9190	9190	9190	5
437	20240821	111500	34215680	9200	9200	9200	9200	172
438	20240821	111400	32633280	9200	9200	9200	9200	0
439	20240821	111300	32633280	9200	9200	9200	9200	5
440	20240821	111200	32587280	9200	9200	9200	9200	0
441	20240821	111100	32587280	9200	9200	9200	9200	10
442	20240821	111000	32495280	9200	9200	9200	9200	5
443	20240821	110900	32449280	9200	9200	9200	9200	0
444	20240821	110800	32449280	9200	9200	9200	9200	0
445	20240821	110700	32449280	9200	9200	9200	9200	5
446	20240821	110600	32403280	9200	9200	9200	9200	0
447	20240821	110500	32403280	9200	9210	9210	9200	1846
448	20240821	110400	15401720	9200	9200	9200	9200	5
449	20240821	110300	15355720	9190	9190	9190	9190	0
450	20240821	110200	15355720	9190	9190	9190	9190	0
451	20240821	110100	15355720	9190	9190	9190	9190	5
452	20240821	110000	15309770	9190	9190	9190	9190	0
453	20240821	105900	15309770	9190	9190	9190	9190	20
454	20240821	105800	15125970	9190	9190	9190	9190	5
455	20240821	105700	15080020	9190	9190	9190	9190	0
456	20240821	105600	15080020	9190	9190	9190	9190	4
457	20240821	105500	15043260	9190	9190	9190	9190	5
458	20240821	105400	14997310	9190	9190	9190	9190	0
459	20240821	105300	14997310	9190	9190	9190	9190	10
460	20240821	105200	14905410	9190	9200	9200	9190	244
461	20240821	105100	12663040	9190	9190	9190	9190	0
462	20240821	105000	12663040	9190	9190	9190	9190	7
463	20240821	104900	12598710	9190	9190	9190	9190	104
464	20240821	104800	11642950	9190	9190	9190	9190	0
465	20240821	104700	11642950	9190	9190	9190	9190	10
466	20240821	104600	11551050	9190	9190	9190	9190	5
467	20240821	104500	11505100	9190	9190	9190	9190	0
468	20240821	104400	11505100	9190	9190	9190	9190	0
469	20240821	104300	11505100	9190	9190	9190	9190	5
470	20240821	104200	11459150	9190	9190	9190	9190	0
471	20240821	104100	11459150	9190	9190	9190	9190	10
472	20240821	104000	11367250	9190	9190	9190	9190	5
473	20240821	103900	11321300	9190	9190	9190	9190	0
474	20240821	103800	11321300	9190	9190	9190	9190	0
475	20240821	103700	11321300	9190	9190	9190	9190	5
476	20240821	103600	11275350	9190	9190	9190	9190	0
477	20240821	103500	11275350	9190	9190	9190	9190	10
478	20240821	103400	11183450	9190	9190	9190	9190	5
479	20240821	103300	11137500	9190	9190	9190	9190	0
480	20240821	103200	11137500	9190	9190	9190	9190	0
481	20240821	103100	11137500	9190	9190	9190	9190	5
482	20240821	103000	11091550	9190	9190	9190	9190	0
483	20240821	102900	11091550	9190	9190	9190	9190	10
484	20240821	102800	10999650	9190	9190	9190	9190	5
485	20240821	102700	10953700	9190	9190	9190	9190	0
486	20240821	102600	10953700	9190	9190	9190	9190	0
487	20240821	102500	10953700	9190	9190	9190	9190	5
488	20240821	102400	10907750	9200	9200	9200	9200	24
489	20240821	102300	10686950	9190	9190	9190	9190	10
490	20240821	102200	10595050	9190	9190	9190	9190	5
491	20240821	102100	10549100	9190	9190	9190	9190	0
492	20240821	102000	10549100	9190	9190	9190	9190	0
493	20240821	101900	10549100	9190	9190	9190	9190	5
494	20240821	101800	10503150	9190	9190	9190	9190	0
495	20240821	101700	10503150	9190	9190	9190	9190	15
496	20240821	101600	10365300	9190	9190	9190	9190	1
497	20240821	101500	10356110	9190	9190	9190	9190	0
498	20240821	101400	10356110	9190	9190	9190	9190	5
499	20240821	101300	10310160	9190	9190	9190	9190	1
500	20240821	101200	10300970	9190	9190	9190	9190	0
501	20240821	101100	10300970	9190	9190	9190	9190	15
502	20240821	101000	10163120	9190	9190	9190	9190	0
503	20240821	100900	10163120	9190	9200	9200	9190	43
504	20240821	100800	9767580	9200	9200	9200	9200	5
505	20240821	100700	9721580	9200	9200	9210	9200	139
506	20240821	100600	8442220	9210	9210	9210	9210	1
507	20240821	100500	8433010	9200	9200	9210	9200	36
508	20240821	100400	8101610	9200	9200	9200	9200	0
509	20240821	100300	8101610	9200	9200	9200	9200	0
510	20240821	100200	8101610	9200	9200	9200	9200	0
511	20240821	100100	8101610	9200	9200	9200	9200	0
512	20240821	100000	8101610	9200	9200	9200	9200	0
513	20240821	095900	8101610	9200	9200	9200	9200	10
514	20240821	095800	8009610	9210	9210	9210	9210	0
515	20240821	095700	8009610	9210	9210	9210	9210	0
516	20240821	095600	8009610	9210	9210	9210	9210	0
517	20240821	095500	8009610	9210	9210	9210	9210	0
518	20240821	095400	8009610	9210	9210	9210	9210	0
519	20240821	095300	8009610	9210	9210	9210	9210	0
520	20240821	095200	8009610	9210	9210	9210	9210	0
521	20240821	095100	8009610	9210	9210	9210	9210	0
522	20240821	095000	8009610	9210	9210	9210	9210	2
523	20240821	094900	7991190	9210	9210	9210	9210	2
524	20240821	094800	7972770	9210	9210	9210	9210	14
525	20240821	094700	7843830	9210	9210	9210	9210	0
526	20240821	094600	7843830	9210	9210	9210	9210	30
527	20240821	094500	7567530	9210	9210	9210	9210	0
528	20240821	094400	7567530	9210	9210	9210	9210	0
529	20240821	094300	7567530	9210	9210	9210	9210	0
530	20240821	094200	7567530	9210	9210	9210	9210	5
531	20240821	094100	7521480	9210	9210	9210	9210	6
532	20240821	094000	7466220	9210	9210	9210	9210	0
533	20240821	093900	7466220	9210	9210	9210	9200	252
534	20240821	093800	5146540	9210	9200	9210	9200	180
535	20240821	093700	3490440	9210	9210	9210	9210	58
536	20240821	093600	2956260	9210	9210	9210	9210	1
537	20240821	093500	2947050	9210	9210	9210	9210	1
538	20240821	093400	2937840	9210	9210	9210	9210	50
539	20240821	093300	2477340	9210	9210	9210	9210	18
540	20240821	093200	2311560	9210	9210	9210	9210	0
541	20240821	093100	2311560	9210	9210	9210	9210	0
542	20240821	093000	2311560	9210	9210	9210	9210	0
543	20240821	092900	2311560	9210	9210	9210	9210	0
544	20240821	092800	2311560	9210	9210	9210	9210	14
545	20240821	092700	2182620	9210	9210	9210	9210	10
546	20240821	092600	2090520	9220	9220	9220	9220	1
547	20240821	092500	2081300	9230	9230	9230	9230	0
548	20240821	092400	2081300	9230	9230	9230	9230	0
549	20240821	092300	2081300	9230	9220	9230	9220	2
550	20240821	092200	2062850	9230	9210	9230	9210	3
551	20240821	092100	2035190	9200	9200	9200	9200	0
552	20240821	092000	2035190	9200	9200	9200	9200	0
553	20240821	091900	2035190	9200	9210	9230	9200	125
554	20240821	091800	884160	9210	9210	9210	9210	29
555	20240821	091700	617070	9210	9210	9210	9210	0
556	20240821	091600	617070	9210	9210	9210	9210	0
557	20240821	091500	617070	9210	9210	9210	9210	0
558	20240821	091400	617070	9210	9210	9210	9210	0
559	20240821	091300	617070	9210	9210	9210	9210	1
560	20240821	091200	607860	9210	9210	9210	9210	10
561	20240821	091100	515760	9210	9210	9210	9210	0
562	20240821	091000	515760	9210	9210	9210	9210	0
563	20240821	090900	515760	9210	9210	9210	9210	0
564	20240821	090800	515760	9210	9210	9210	9210	0
565	20240821	090700	515760	9210	9210	9210	9210	0
566	20240821	090600	515760	9210	9210	9210	9210	0
567	20240821	090500	515760	9210	9210	9210	9210	1
568	20240821	090400	506550	9210	9210	9210	9210	0
569	20240821	090300	506550	9210	9210	9210	9210	0
570	20240821	090200	506550	9210	9210	9210	9210	0
571	20240821	090100	506550	9210	9210	9210	9210	0
572	20240821	090000	506550	9210	9210	9210	9210	55