KissMeData/000140/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183000	116899500	9140	9140	9140	9140	96
3	20241017	182900	116899500	9140	9140	9140	9140	0
4	20241017	182800	116899500	9140	9140	9140	9140	0
5	20241017	182700	116899500	9140	9140	9140	9140	0
6	20241017	182600	116899500	9140	9140	9140	9140	0
7	20241017	182500	116899500	9140	9140	9140	9140	0
8	20241017	182400	116899500	9140	9140	9140	9140	0
9	20241017	182300	116899500	9140	9140	9140	9140	0
10	20241017	182200	116899500	9140	9140	9140	9140	0
11	20241017	182100	116899500	9140	9140	9140	9140	0
12	20241017	182000	116899500	9140	9140	9140	9140	0
13	20241017	181900	116899500	9140	9140	9140	9140	0
14	20241017	181800	116899500	9140	9140	9140	9140	0
15	20241017	181700	116899500	9140	9140	9140	9140	0
16	20241017	181600	116899500	9140	9140	9140	9140	0
17	20241017	181500	116899500	9140	9140	9140	9140	0
18	20241017	181400	116899500	9140	9140	9140	9140	0
19	20241017	181300	116899500	9140	9140	9140	9140	0
20	20241017	181200	116899500	9140	9140	9140	9140	0
21	20241017	181100	116899500	9140	9140	9140	9140	0
22	20241017	181000	116899500	9140	9140	9140	9140	0
23	20241017	180900	116899500	9140	9140	9140	9140	0
24	20241017	180800	116899500	9140	9140	9140	9140	0
25	20241017	180700	116899500	9140	9140	9140	9140	0
26	20241017	180600	116899500	9140	9140	9140	9140	0
27	20241017	180500	116899500	9140	9140	9140	9140	0
28	20241017	180400	116899500	9140	9140	9140	9140	0
29	20241017	180300	116899500	9140	9140	9140	9140	0
30	20241017	180200	116899500	9140	9140	9140	9140	0
31	20241017	180100	116899500	9140	9140	9140	9140	0
32	20241017	180000	116899500	9140	9140	9140	9140	96
33	20241017	175900	116899500	9140	9140	9140	9140	0
34	20241017	175800	116899500	9140	9140	9140	9140	0
35	20241017	175700	116899500	9140	9140	9140	9140	0
36	20241017	175600	116899500	9140	9140	9140	9140	0
37	20241017	175500	116899500	9140	9140	9140	9140	0
38	20241017	175400	116899500	9140	9140	9140	9140	0
39	20241017	175300	116899500	9140	9140	9140	9140	0
40	20241017	175200	116899500	9140	9140	9140	9140	0
41	20241017	175100	116899500	9140	9140	9140	9140	0
42	20241017	175000	116899500	9140	9140	9140	9140	0
43	20241017	174900	116899500	9140	9140	9140	9140	0
44	20241017	174800	116899500	9140	9140	9140	9140	0
45	20241017	174700	116899500	9140	9140	9140	9140	0
46	20241017	174600	116899500	9140	9140	9140	9140	0
47	20241017	174500	116899500	9140	9140	9140	9140	0
48	20241017	174400	116899500	9140	9140	9140	9140	0
49	20241017	174300	116899500	9140	9140	9140	9140	0
50	20241017	174200	116899500	9140	9140	9140	9140	0
51	20241017	174100	116899500	9140	9140	9140	9140	0
52	20241017	174000	116899500	9140	9140	9140	9140	0
53	20241017	173900	116899500	9140	9140	9140	9140	0
54	20241017	173800	116899500	9140	9140	9140	9140	0
55	20241017	173700	116899500	9140	9140	9140	9140	0
56	20241017	173600	116899500	9140	9140	9140	9140	0
57	20241017	173500	116899500	9140	9140	9140	9140	0
58	20241017	173400	116899500	9140	9140	9140	9140	0
59	20241017	173300	116899500	9140	9140	9140	9140	0
60	20241017	173200	116899500	9140	9140	9140	9140	0
61	20241017	173100	116899500	9140	9140	9140	9140	0
62	20241017	173000	116899500	9140	9140	9140	9140	96
63	20241017	172900	116899500	9140	9140	9140	9140	0
64	20241017	172800	116899500	9140	9140	9140	9140	0
65	20241017	172700	116899500	9140	9140	9140	9140	0
66	20241017	172600	116899500	9140	9140	9140	9140	0
67	20241017	172500	116899500	9140	9140	9140	9140	0
68	20241017	172400	116899500	9140	9140	9140	9140	0
69	20241017	172300	116899500	9140	9140	9140	9140	0
70	20241017	172200	116899500	9140	9140	9140	9140	0
71	20241017	172100	116899500	9140	9140	9140	9140	0
72	20241017	172000	116899500	9140	9140	9140	9140	0
73	20241017	171900	116899500	9140	9140	9140	9140	0
74	20241017	171800	116899500	9140	9140	9140	9140	0
75	20241017	171700	116899500	9140	9140	9140	9140	0
76	20241017	171600	116899500	9140	9140	9140	9140	0
77	20241017	171500	116899500	9140	9140	9140	9140	0
78	20241017	171400	116899500	9140	9140	9140	9140	0
79	20241017	171300	116899500	9140	9140	9140	9140	0
80	20241017	171200	116899500	9140	9140	9140	9140	0
81	20241017	171100	116899500	9140	9140	9140	9140	0
82	20241017	171000	116899500	9140	9140	9140	9140	0
83	20241017	170900	116899500	9140	9140	9140	9140	0
84	20241017	170800	116899500	9140	9140	9140	9140	0
85	20241017	170700	116899500	9140	9140	9140	9140	0
86	20241017	170600	116899500	9140	9140	9140	9140	0
87	20241017	170500	116899500	9140	9140	9140	9140	0
88	20241017	170400	116899500	9140	9140	9140	9140	0
89	20241017	170300	116899500	9140	9140	9140	9140	0
90	20241017	170200	116899500	9140	9140	9140	9140	0
91	20241017	170100	116899500	9140	9140	9140	9140	0
92	20241017	170000	116899500	9140	9140	9140	9140	96
93	20241017	165900	116899500	9140	9140	9140	9140	0
94	20241017	165800	116899500	9140	9140	9140	9140	0
95	20241017	165700	116899500	9140	9140	9140	9140	0
96	20241017	165600	116899500	9140	9140	9140	9140	0
97	20241017	165500	116899500	9140	9140	9140	9140	0
98	20241017	165400	116899500	9140	9140	9140	9140	0
99	20241017	165300	116899500	9140	9140	9140	9140	0
100	20241017	165200	116899500	9140	9140	9140	9140	0
101	20241017	165100	116899500	9140	9140	9140	9140	0
102	20241017	165000	116899500	9140	9140	9140	9140	0
103	20241017	164900	116899500	9140	9140	9140	9140	0
104	20241017	164800	116899500	9140	9140	9140	9140	0
105	20241017	164700	116899500	9140	9140	9140	9140	0
106	20241017	164600	116899500	9140	9140	9140	9140	0
107	20241017	164500	116899500	9140	9140	9140	9140	0
108	20241017	164400	116899500	9140	9140	9140	9140	0
109	20241017	164300	116899500	9140	9140	9140	9140	0
110	20241017	164200	116899500	9140	9140	9140	9140	0
111	20241017	164100	116899500	9140	9140	9140	9140	0
112	20241017	164000	116899500	9140	9140	9140	9140	0
113	20241017	163900	116899500	9140	9140	9140	9140	0
114	20241017	163800	116899500	9140	9140	9140	9140	0
115	20241017	163700	116899500	9140	9140	9140	9140	0
116	20241017	163600	116899500	9140	9140	9140	9140	0
117	20241017	163500	116899500	9140	9140	9140	9140	0
118	20241017	163400	116899500	9140	9140	9140	9140	0
119	20241017	163300	116899500	9140	9140	9140	9140	0
120	20241017	163200	116899500	9140	9140	9140	9140	0
121	20241017	163100	116899500	9140	9140	9140	9140	0
122	20241017	163000	116899500	9140	9140	9140	9140	96
123	20241017	162900	116899500	9140	9140	9140	9140	0
124	20241017	162800	116899500	9140	9140	9140	9140	0
125	20241017	162700	116899500	9140	9140	9140	9140	0
126	20241017	162600	116899500	9140	9140	9140	9140	0
127	20241017	162500	116899500	9140	9140	9140	9140	0
128	20241017	162400	116899500	9140	9140	9140	9140	0
129	20241017	162300	116899500	9140	9140	9140	9140	0
130	20241017	162200	116899500	9140	9140	9140	9140	0
131	20241017	162100	116899500	9140	9140	9140	9140	0
132	20241017	162000	116899500	9140	9140	9140	9140	0
133	20241017	161900	116899500	9140	9140	9140	9140	0
134	20241017	161800	116899500	9140	9140	9140	9140	0
135	20241017	161700	116899500	9140	9140	9140	9140	0
136	20241017	161600	116899500	9140	9140	9140	9140	0
137	20241017	161500	116899500	9140	9140	9140	9140	0
138	20241017	161400	116899500	9140	9140	9140	9140	0
139	20241017	161300	116899500	9140	9140	9140	9140	0
140	20241017	161200	116899500	9140	9140	9140	9140	0
141	20241017	161100	116899500	9140	9140	9140	9140	0
142	20241017	161000	116899500	9140	9140	9140	9140	0
143	20241017	160900	116899500	9140	9140	9140	9140	0
144	20241017	160800	116899500	9140	9140	9140	9140	0
145	20241017	160700	116899500	9140	9140	9140	9140	0
146	20241017	160600	116899500	9140	9140	9140	9140	0
147	20241017	160500	116899500	9140	9140	9140	9140	0
148	20241017	160400	116899500	9140	9140	9140	9140	0
149	20241017	160300	116899500	9140	9140	9140	9140	0
150	20241017	160200	116899500	9140	9140	9140	9140	0
151	20241017	160100	116899500	9140	9140	9140	9140	0
152	20241017	160000	116899500	9140	9140	9140	9140	96
153	20241017	155900	116899500	9140	9140	9140	9140	0
154	20241017	155800	116899500	9140	9140	9140	9140	0
155	20241017	155700	116899500	9140	9140	9140	9140	0
156	20241017	155600	116899500	9140	9140	9140	9140	0
157	20241017	155500	116899500	9140	9140	9140	9140	0
158	20241017	155400	116899500	9140	9140	9140	9140	0
159	20241017	155300	116899500	9140	9140	9140	9140	0
160	20241017	155200	116899500	9140	9140	9140	9140	0
161	20241017	155100	116899500	9140	9140	9140	9140	0
162	20241017	155000	116899500	9140	9140	9140	9140	0
163	20241017	154900	116899500	9140	9140	9140	9140	0
164	20241017	154800	116899500	9140	9140	9140	9140	0
165	20241017	154700	116899500	9140	9140	9140	9140	0
166	20241017	154600	116899500	9140	9140	9140	9140	0
167	20241017	154500	116899500	9140	9140	9140	9140	0
168	20241017	154400	116899500	9140	9140	9140	9140	0
169	20241017	154300	116899500	9140	9140	9140	9140	0
170	20241017	154200	116899500	9140	9140	9140	9140	0
171	20241017	154100	116899500	9140	9140	9140	9140	0
172	20241017	154000	116899500	9140	9140	9140	9140	0
173	20241017	153900	116899500	9140	9140	9140	9140	0
174	20241017	153800	116899500	9140	9140	9140	9140	0
175	20241017	153700	116899500	9140	9140	9140	9140	0
176	20241017	153600	116899500	9140	9140	9140	9140	0
177	20241017	153500	116899500	9140	9140	9140	9140	0
178	20241017	153400	116899500	9140	9140	9140	9140	0
179	20241017	153300	116899500	9140	9140	9140	9140	0
180	20241017	153200	116899500	9140	9140	9140	9140	0
181	20241017	153100	116899500	9140	9140	9140	9140	0
182	20241017	153000	116899500	9140	9140	9140	9140	192
183	20241017	152900	116022060	9150	9150	9150	9150	0
184	20241017	152800	116022060	9150	9150	9150	9150	0
185	20241017	152700	116022060	9150	9150	9150	9150	0
186	20241017	152600	116022060	9150	9150	9150	9150	0
187	20241017	152500	116022060	9150	9150	9150	9150	0
188	20241017	152400	116022060	9150	9150	9150	9150	0
189	20241017	152300	116022060	9150	9150	9150	9150	0
190	20241017	152200	116022060	9150	9150	9150	9150	0
191	20241017	152100	116022060	9150	9150	9150	9150	0
192	20241017	152000	116022060	9150	9150	9150	9150	0
193	20241017	151900	116022060	9150	9150	9150	9150	14
194	20241017	151800	115893960	9140	9140	9140	9140	0
195	20241017	151700	115893960	9140	9140	9140	9140	9
196	20241017	151600	115811700	9140	9140	9140	9140	12
197	20241017	151500	115702020	9150	9150	9150	9150	1
198	20241017	151400	115692870	9150	9150	9150	9150	14
199	20241017	151300	115564770	9140	9140	9140	9140	0
200	20241017	151200	115564770	9140	9140	9140	9140	10
201	20241017	151100	115473370	9140	9140	9140	9140	0
202	20241017	151000	115473370	9140	9130	9140	9130	23
203	20241017	150900	115263360	9130	9130	9130	9130	27
204	20241017	150800	115016850	9130	9130	9140	9130	44
205	20241017	150700	114615100	9140	9140	9140	9130	36
206	20241017	150600	114286100	9140	9140	9140	9140	20
207	20241017	150500	114103300	9140	9140	9140	9140	50
208	20241017	150400	113646300	9140	9140	9140	9140	41
209	20241017	150300	113271560	9140	9140	9140	9140	21
210	20241017	150200	113079620	9150	9140	9150	9140	53
211	20241017	150100	112595090	9140	9140	9150	9140	46
212	20241017	150000	112174600	9140	9140	9140	9140	226
213	20241017	145900	110108960	9140	9140	9140	9140	81
214	20241017	145800	109368620	9140	9140	9140	9140	43
215	20241017	145700	108975600	9140	9140	9150	9140	32
216	20241017	145600	108683020	9150	9180	9180	9150	2111
217	20241017	145500	89356370	9180	9170	9180	9160	63
218	20241017	145400	88778470	9170	9170	9170	9170	20
219	20241017	145300	88595070	9170	9170	9170	9170	66
220	20241017	145200	87989850	9160	9160	9160	9160	26
221	20241017	145100	87751690	9160	9160	9160	9160	23
222	20241017	145000	87541010	9160	9170	9170	9160	39
223	20241017	144900	87183610	9170	9170	9170	9170	43
224	20241017	144800	86789300	9170	9170	9170	9170	86
225	20241017	144700	86000680	9170	9170	9170	9170	45
226	20241017	144600	85588030	9170	9170	9170	9170	43
227	20241017	144500	85193720	9170	9190	9190	9170	3171
228	20241017	144400	56072590	9190	9190	9190	9190	4
229	20241017	144300	56035830	9190	9200	9200	9190	16
230	20241017	144200	55888680	9200	9200	9200	9200	1
231	20241017	144100	55879480	9200	9200	9200	9200	3
232	20241017	144000	55851880	9200	9200	9200	9200	2
233	20241017	143900	55833480	9200	9200	9200	9200	5
234	20241017	143800	55787480	9190	9190	9190	9190	2
235	20241017	143700	55769100	9190	9190	9190	9190	2
236	20241017	143600	55750720	9190	9190	9190	9190	1
237	20241017	143500	55741530	9200	9190	9200	9190	15
238	20241017	143400	55603550	9200	9190	9200	9190	26
239	20241017	143300	55364460	9190	9190	9190	9190	17
240	20241017	143200	55208230	9200	9190	9200	9190	169
241	20241017	143100	53654970	9190	9190	9190	9190	3
242	20241017	143000	53627400	9190	9190	9190	9190	1
243	20241017	142900	53618210	9190	9190	9190	9190	4
244	20241017	142800	53581450	9190	9190	9190	9190	1
245	20241017	142700	53572260	9190	9190	9190	9190	2
246	20241017	142600	53553880	9190	9190	9190	9190	6
247	20241017	142500	53498740	9190	9190	9190	9190	16
248	20241017	142400	53351700	9190	9200	9200	9190	85
249	20241017	142300	52569840	9200	9200	9200	9200	3
250	20241017	142200	52542240	9200	9200	9200	9200	3
251	20241017	142100	52514640	9200	9200	9200	9200	2
252	20241017	142000	52496240	9200	9200	9200	9200	4
253	20241017	141900	52459440	9210	9210	9210	9210	1
254	20241017	141800	52450230	9200	9200	9200	9200	4
255	20241017	141700	52413430	9200	9200	9200	9200	2
256	20241017	141600	52395030	9200	9200	9200	9200	3
257	20241017	141500	52367430	9200	9200	9200	9200	1
258	20241017	141400	52358230	9200	9200	9200	9200	4
259	20241017	141300	52321430	9200	9200	9200	9200	2
260	20241017	141200	52303030	9200	9200	9200	9200	3
261	20241017	141100	52275430	9200	9200	9200	9200	1
262	20241017	141000	52266230	9200	9200	9200	9200	2
263	20241017	140900	52247830	9200	9200	9200	9200	4
264	20241017	140800	52211030	9200	9200	9200	9200	1
265	20241017	140700	52201830	9200	9210	9220	9200	6
266	20241017	140600	52146570	9200	9220	9220	9200	6
267	20241017	140500	52091310	9210	9210	9220	9210	8
268	20241017	140400	52017590	9220	9210	9220	9200	11
269	20241017	140300	51916260	9210	9200	9220	9200	13
270	20241017	140200	51796470	9220	9200	9220	9200	17
271	20241017	140100	51639930	9200	9200	9200	9200	2
272	20241017	140000	51621530	9200	9200	9200	9200	3
273	20241017	135900	51593930	9200	9200	9200	9200	0
274	20241017	135800	51593930	9200	9200	9200	9200	3
275	20241017	135700	51566330	9200	9200	9200	9200	2
276	20241017	135600	51547930	9200	9200	9200	9200	1
277	20241017	135500	51538730	9200	9200	9200	9200	3
278	20241017	135400	51511130	9200	9200	9200	9200	1
279	20241017	135300	51501930	9200	9200	9200	9200	5
280	20241017	135200	51455930	9200	9200	9200	9200	7
281	20241017	135100	51391530	9200	9200	9200	9200	1
282	20241017	135000	51382330	9200	9200	9220	9200	14
283	20241017	134900	51253300	9200	9200	9210	9200	6
284	20241017	134800	51198090	9210	9210	9210	9210	1
285	20241017	134700	51188880	9200	9200	9200	9200	3
286	20241017	134600	51161280	9200	9200	9200	9200	3
287	20241017	134500	51133680	9200	9200	9200	9200	0
288	20241017	134400	51133680	9200	9200	9200	9200	3
289	20241017	134300	51106080	9200	9200	9200	9200	4
290	20241017	134200	51069280	9210	9200	9210	9200	4
291	20241017	134100	51032460	9200	9200	9200	9200	15
292	20241017	134000	50894460	9200	9200	9200	9200	16
293	20241017	133900	50747260	9200	9200	9200	9200	8
294	20241017	133800	50673660	9200	9200	9200	9200	15
295	20241017	133700	50535660	9200	9200	9200	9200	21
296	20241017	133600	50342460	9200	9200	9200	9200	9
297	20241017	133500	50259660	9200	9200	9200	9200	16
298	20241017	133400	50112460	9200	9200	9200	9200	14
299	20241017	133300	49983660	9200	9200	9200	9200	11
300	20241017	133200	49882460	9200	9200	9200	9200	15
301	20241017	133100	49744460	9200	9210	9210	9200	14
302	20241017	133000	49615590	9200	9200	9200	9200	17
303	20241017	132900	49459190	9200	9200	9200	9200	17
304	20241017	132800	49302790	9210	9200	9210	9200	8
305	20241017	132700	49229180	9200	9200	9200	9200	9
306	20241017	132600	49146380	9200	9200	9200	9200	22
307	20241017	132500	48943980	9200	9200	9200	9200	7
308	20241017	132400	48879580	9200	9190	9200	9190	17
309	20241017	132300	48723250	9190	9190	9190	9190	8
310	20241017	132200	48649730	9190	9190	9190	9190	21
311	20241017	132100	48456740	9190	9190	9190	9190	11
312	20241017	132000	48355650	9190	9190	9190	9190	15
313	20241017	131900	48217800	9190	9190	9190	9190	22
314	20241017	131800	48015620	9190	9200	9200	9190	3
315	20241017	131700	47988040	9190	9190	9190	9190	7
316	20241017	131600	47923710	9190	9190	9190	9190	17
317	20241017	131500	47767480	9190	9180	9200	9180	27
318	20241017	131400	47519430	9180	9180	9180	9180	8
319	20241017	131300	47445990	9180	9190	9200	9180	40
320	20241017	131200	47078220	9180	9180	9180	9180	18
321	20241017	131100	46912980	9180	9180	9180	9180	7
322	20241017	131000	46848720	9180	9180	9180	9180	9
323	20241017	130900	46766100	9190	9180	9190	9180	19
324	20241017	130800	46591650	9180	9190	9190	9180	6
325	20241017	130700	46536530	9190	9190	9200	9190	17
326	20241017	130600	46380290	9180	9180	9180	9180	23
327	20241017	130500	46169150	9180	9180	9180	9180	7
328	20241017	130400	46104890	9180	9180	9180	9180	10
329	20241017	130300	46013090	9180	9180	9180	9180	23
330	20241017	130200	45801950	9180	9180	9180	9180	8
331	20241017	130100	45728510	9180	9180	9180	9180	13
332	20241017	130000	45609170	9180	9180	9180	9180	18
333	20241017	125900	45443930	9190	9180	9190	9180	15
334	20241017	125800	45306150	9180	9190	9190	9180	144
335	20241017	125700	43982810	9190	9180	9190	9180	33
336	20241017	125600	43679700	9180	9180	9190	9180	46
337	20241017	125500	43257120	9180	9180	9180	9180	8
338	20241017	125400	43183680	9180	9180	9180	9180	18
339	20241017	125300	43018440	9190	9200	9200	9190	1018
340	20241017	125200	33663010	9190	9190	9200	9190	11
341	20241017	125100	33561900	9200	9200	9200	9200	5
342	20241017	125000	33515900	9190	9200	9210	9190	12
343	20241017	124900	33405500	9200	9190	9200	9190	14
344	20241017	124800	33276710	9200	9190	9200	9190	17
345	20241017	124700	33120470	9190	9190	9190	9190	109
346	20241017	124600	32118760	9200	9190	9200	9190	2
347	20241017	124500	32100370	9200	9200	9200	9200	1
348	20241017	124400	32091170	9200	9190	9200	9190	6
349	20241017	124300	32036010	9190	9190	9190	9190	1
350	20241017	124200	32026820	9200	9190	9200	9190	2
351	20241017	124100	32008430	9190	9190	9190	9190	2
352	20241017	124000	31990050	9200	9200	9200	9200	3
353	20241017	123900	31962450	9200	9200	9200	9200	4
354	20241017	123800	31925650	9200	9190	9200	9190	4
355	20241017	123700	31888860	9190	9190	9190	9190	2
356	20241017	123600	31870480	9200	9200	9200	9200	2
357	20241017	123500	31852080	9190	9190	9190	9190	2
358	20241017	123400	31833700	9220	9200	9220	9200	10
359	20241017	123300	31741550	9190	9190	9190	9190	2
360	20241017	123200	31723170	9190	9200	9200	9190	3
361	20241017	123100	31695590	9200	9200	9200	9200	1
362	20241017	123000	31686390	9200	9200	9200	9190	6
363	20241017	122900	31631200	9200	9190	9200	9190	3
364	20241017	122800	31603620	9200	9200	9200	9200	1
365	20241017	122700	31594420	9200	9200	9200	9200	3
366	20241017	122600	31566820	9200	9190	9200	9190	10
367	20241017	122500	31474840	9190	9190	9190	9190	1
368	20241017	122400	31465650	9200	9190	9200	9190	16
369	20241017	122300	31318480	9200	9190	9220	9190	8
370	20241017	122200	31244840	9220	9220	9220	9220	0
371	20241017	122100	31244840	9220	9200	9220	9200	3
372	20241017	122000	31217200	9220	9200	9220	9200	8
373	20241017	121900	31143540	9200	9200	9200	9190	10
374	20241017	121800	31051560	9200	9190	9200	9190	5
375	20241017	121700	31005580	9190	9190	9190	9190	3
376	20241017	121600	30978010	9200	9220	9230	9200	14
377	20241017	121500	30848940	9220	9200	9220	9200	3
378	20241017	121400	30821320	9200	9190	9200	9190	18
379	20241017	121300	30655890	9190	9190	9190	9190	3
380	20241017	121200	30628320	9200	9190	9200	9190	2
381	20241017	121100	30609930	9190	9190	9190	9190	3
382	20241017	121000	30582360	9200	9200	9200	9200	1
383	20241017	120900	30573160	9220	9190	9270	9190	53
384	20241017	120800	30084390	9190	9190	9190	9190	2
385	20241017	120700	30066010	9190	9190	9190	9190	4
386	20241017	120600	30029250	9190	9190	9190	9190	2
387	20241017	120500	30010870	9190	9190	9190	9190	2
388	20241017	120400	29992490	9190	9190	9190	9190	8
389	20241017	120300	29918970	9190	9190	9190	9190	4
390	20241017	120200	29882210	9190	9190	9190	9190	1
391	20241017	120100	29873020	9180	9180	9180	9180	3
392	20241017	120000	29845480	9180	9180	9180	9180	1
393	20241017	115900	29836300	9190	9180	9190	9180	4
394	20241017	115800	29799560	9190	9190	9190	9190	6
395	20241017	115700	29744420	9190	9190	9190	9190	2
396	20241017	115600	29726040	9190	9190	9190	9190	0
397	20241017	115500	29726040	9190	9190	9190	9190	3
398	20241017	115400	29698470	9190	9190	9190	9190	2
399	20241017	115300	29680090	9200	9200	9200	9200	12
400	20241017	115200	29569690	9200	9190	9200	9190	5
401	20241017	115100	29523710	9190	9190	9190	9190	0
402	20241017	115000	29523710	9190	9190	9190	9190	6
403	20241017	114900	29468570	9190	9190	9190	9190	13
404	20241017	114800	29349100	9190	9190	9190	9190	11
405	20241017	114700	29248010	9190	9190	9190	9190	12
406	20241017	114600	29137730	9190	9190	9190	9190	4
407	20241017	114500	29100970	9190	9190	9190	9190	11
408	20241017	114400	28999880	9190	9190	9190	9190	13
409	20241017	114300	28880410	9190	9190	9190	9190	12
410	20241017	114200	28770130	9190	9190	9190	9190	13
411	20241017	114100	28650660	9190	9190	9190	9190	1
412	20241017	114000	28641470	9190	9190	9190	9190	13
413	20241017	113900	28522000	9190	9190	9190	9190	22
414	20241017	113800	28319820	9190	9190	9190	9190	13
415	20241017	113700	28200350	9190	9190	9190	9190	13
416	20241017	113600	28080880	9190	9190	9190	9190	1
417	20241017	113500	28071690	9200	9190	9200	9190	2
418	20241017	113400	28053300	9190	9190	9190	9190	11
419	20241017	113300	27952210	9190	9190	9190	9190	18
420	20241017	113200	27786790	9190	9190	9190	9190	13
421	20241017	113100	27667320	9200	9200	9200	9200	5
422	20241017	113000	27621320	9190	9190	9190	9190	14
423	20241017	112900	27492660	9190	9190	9190	9190	1
424	20241017	112800	27483470	9190	9190	9190	9190	22
425	20241017	112700	27281290	9190	9190	9190	9190	13
426	20241017	112600	27161820	9190	9190	9190	9190	13
427	20241017	112500	27042350	9200	9200	9200	9200	0
428	20241017	112400	27042350	9200	9190	9200	9190	10
429	20241017	112300	26950380	9200	9200	9200	9200	4
430	20241017	112200	26913580	9200	9190	9200	9190	12
431	20241017	112100	26803290	9200	9190	9200	9190	24
432	20241017	112000	26582620	9190	9190	9190	9190	2
433	20241017	111900	26564240	9200	9200	9200	9200	1
434	20241017	111800	26555040	9190	9200	9200	9190	11
435	20241017	111700	26453940	9200	9200	9200	9200	12
436	20241017	111600	26343540	9200	9200	9200	9200	21
437	20241017	111500	26150340	9200	9200	9200	9200	2
438	20241017	111400	26131940	9200	9200	9200	9200	11
439	20241017	111300	26030740	9200	9200	9200	9200	13
440	20241017	111200	25911140	9200	9210	9220	9200	8
441	20241017	111100	25837450	9200	9200	9210	9200	13
442	20241017	111000	25717840	9200	9200	9200	9200	1
443	20241017	110900	25708640	9200	9200	9200	9200	14
444	20241017	110800	25579840	9200	9200	9200	9200	11
445	20241017	110700	25478640	9200	9200	9200	9200	12
446	20241017	110600	25368240	9200	9200	9200	9200	13
447	20241017	110500	25248640	9200	9200	9200	9200	1
448	20241017	110400	25239440	9200	9200	9200	9200	12
449	20241017	110300	25129040	9200	9200	9200	9200	13
450	20241017	110200	25009440	9200	9200	9200	9200	16
451	20241017	110100	24862240	9200	9200	9210	9200	28
452	20241017	110000	24604590	9200	9200	9200	9200	13
453	20241017	105900	24484990	9200	9200	9200	9200	1
454	20241017	105800	24475790	9200	9200	9200	9200	1
455	20241017	105700	24466590	9210	9200	9210	9200	14
456	20241017	105600	24337680	9200	9200	9200	9200	0
457	20241017	105500	24337680	9200	9190	9200	9190	22
458	20241017	105400	24135390	9190	9190	9190	9190	0
459	20241017	105300	24135390	9190	9190	9200	9190	15
460	20241017	105200	23997530	9190	9190	9190	9190	1
461	20241017	105100	23988340	9190	9190	9190	9190	15
462	20241017	105000	23850490	9190	9190	9190	9190	13
463	20241017	104900	23731020	9190	9190	9190	9190	2
464	20241017	104800	23712640	9190	9190	9190	9190	11
465	20241017	104700	23611550	9190	9200	9200	9190	10
466	20241017	104600	23519570	9200	9200	9200	9200	12
467	20241017	104500	23409170	9200	9190	9200	9190	13
468	20241017	104400	23289690	9190	9190	9190	9190	2
469	20241017	104300	23271310	9190	9190	9190	9190	13
470	20241017	104200	23151840	9190	9190	9190	9190	10
471	20241017	104100	23059940	9190	9190	9190	9190	14
472	20241017	104000	22931280	9190	9190	9190	9190	12
473	20241017	103900	22821000	9190	9190	9190	9190	12
474	20241017	103800	22710720	9190	9190	9190	9190	2
475	20241017	103700	22692340	9190	9190	9190	9190	12
476	20241017	103600	22582060	9190	9190	9190	9190	11
477	20241017	103500	22480970	9190	9190	9190	9190	13
478	20241017	103400	22361500	9190	9190	9190	9190	21
479	20241017	103300	22168510	9190	9190	9190	9190	1
480	20241017	103200	22159320	9190	9190	9200	9190	15
481	20241017	103100	22021460	9190	9190	9190	9190	21
482	20241017	103000	21828470	9190	9190	9190	9190	2
483	20241017	102900	21810090	9200	9190	9200	9190	14
484	20241017	102800	21681420	9210	9210	9210	9210	0
485	20241017	102700	21681420	9210	9210	9220	9210	3
486	20241017	102600	21653780	9200	9190	9200	9190	23
487	20241017	102500	21442310	9190	9190	9190	9190	12
488	20241017	102400	21332030	9190	9200	9200	9190	3
489	20241017	102300	21304450	9190	9180	9190	9180	60
490	20241017	102200	20753070	9180	9180	9180	9180	12
491	20241017	102100	20642910	9180	9200	9200	9180	14
492	20241017	102000	20514150	9190	9190	9190	9180	14
493	20241017	101900	20385500	9190	9200	9200	9190	12
494	20241017	101800	20275210	9190	9190	9190	9190	9
495	20241017	101700	20192500	9180	9180	9190	9180	17
496	20241017	101600	20036400	9180	9180	9180	9180	11
497	20241017	101500	19935420	9180	9180	9180	9180	1
498	20241017	101400	19926240	9190	9180	9190	9180	26
499	20241017	101300	19687450	9180	9180	9180	9180	0
500	20241017	101200	19687450	9180	9200	9200	9180	1775
501	20241017	101100	3375500	9200	9200	9200	9200	3
502	20241017	101000	3347900	9200	9200	9210	9200	5
503	20241017	100900	3301880	9200	9210	9210	9200	3
504	20241017	100800	3274270	9210	9220	9220	9210	2
505	20241017	100700	3255840	9210	9200	9210	9200	3
506	20241017	100600	3228230	9200	9210	9210	9200	15
507	20241017	100500	3090220	9210	9210	9210	9210	4
508	20241017	100400	3053380	9200	9200	9210	9200	4
509	20241017	100300	3016570	9200	9200	9200	9200	12
510	20241017	100200	2906170	9200	9200	9200	9200	0
511	20241017	100100	2906170	9200	9220	9220	9200	72
512	20241017	100000	2243000	9220	9220	9220	9220	3
513	20241017	095900	2215340	9220	9210	9220	9210	2
514	20241017	095800	2196910	9210	9210	9210	9210	3
515	20241017	095700	2169280	9220	9210	9220	9210	2
516	20241017	095600	2150850	9210	9210	9210	9210	0
517	20241017	095500	2150850	9210	9210	9210	9210	1
518	20241017	095400	2141640	9210	9210	9210	9210	4
519	20241017	095300	2104800	9210	9210	9210	9210	1
520	20241017	095200	2095590	9220	9220	9220	9220	0
521	20241017	095100	2095590	9220	9220	9220	9220	0
522	20241017	095000	2095590	9220	9220	9220	9220	1
523	20241017	094900	2086370	9210	9210	9210	9210	0
524	20241017	094800	2086370	9210	9210	9210	9210	0
525	20241017	094700	2086370	9210	9210	9210	9210	0
526	20241017	094600	2086370	9210	9210	9210	9210	0
527	20241017	094500	2086370	9210	9210	9210	9210	0
528	20241017	094400	2086370	9210	9210	9210	9210	1
529	20241017	094300	2077160	9210	9210	9210	9210	4
530	20241017	094200	2040320	9210	9210	9210	9210	1
531	20241017	094100	2031110	9220	9220	9220	9220	1
532	20241017	094000	2021890	9220	9220	9220	9220	0
533	20241017	093900	2021890	9220	9220	9220	9220	0
534	20241017	093800	2021890	9220	9220	9220	9220	17
535	20241017	093700	1865150	9220	9220	9220	9220	0
536	20241017	093600	1865150	9220	9220	9220	9220	0
537	20241017	093500	1865150	9220	9220	9220	9220	0
538	20241017	093400	1865150	9220	9230	9230	9220	3
539	20241017	093300	1837480	9230	9220	9230	9220	3
540	20241017	093200	1809800	9230	9230	9250	9230	9
541	20241017	093100	1726670	9250	9230	9250	9230	8
542	20241017	093000	1652760	9220	9220	9220	9220	0
543	20241017	092900	1652760	9220	9220	9220	9220	0
544	20241017	092800	1652760	9220	9220	9220	9220	0
545	20241017	092700	1652760	9220	9220	9220	9220	0
546	20241017	092600	1652760	9220	9220	9220	9220	1
547	20241017	092500	1643540	9220	9220	9220	9220	0
548	20241017	092400	1643540	9220	9220	9220	9220	0
549	20241017	092300	1643540	9220	9220	9220	9220	0
550	20241017	092200	1643540	9220	9220	9220	9220	0
551	20241017	092100	1643540	9220	9220	9220	9220	1
552	20241017	092000	1634320	9220	9220	9220	9220	0
553	20241017	091900	1634320	9220	9220	9220	9220	2
554	20241017	091800	1615880	9220	9220	9220	9220	8
555	20241017	091700	1542120	9230	9230	9230	9230	20
556	20241017	091600	1357520	9240	9240	9240	9240	21
557	20241017	091500	1163480	9250	9240	9250	9240	51
558	20241017	091400	692230	9240	9240	9240	9240	1
559	20241017	091300	682990	9240	9250	9270	9240	14
560	20241017	091200	553390	9240	9240	9240	9240	8
561	20241017	091100	479470	9230	9230	9230	9230	3
562	20241017	091000	451780	9220	9220	9220	9220	0
563	20241017	090900	451780	9220	9220	9220	9220	3
564	20241017	090800	424120	9220	9220	9220	9220	0
565	20241017	090700	424120	9220	9220	9220	9220	0
566	20241017	090600	424120	9220	9220	9220	9220	0
567	20241017	090500	424120	9220	9220	9220	9220	0
568	20241017	090400	424120	9220	9220	9220	9220	10
569	20241017	090300	331920	9220	9220	9220	9220	0
570	20241017	090200	331920	9220	9220	9220	9220	0
571	20241017	090100	331920	9220	9220	9220	9220	0
572	20241017	090000	331920	9220	9220	9220	9220	36