KissMeData/000140/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	183000	163418400	9220	9220	9220	9220	129
3	20240816	182900	163418400	9220	9220	9220	9220	0
4	20240816	182800	163418400	9220	9220	9220	9220	0
5	20240816	182700	163418400	9220	9220	9220	9220	0
6	20240816	182600	163418400	9220	9220	9220	9220	0
7	20240816	182500	163418400	9220	9220	9220	9220	0
8	20240816	182400	163418400	9220	9220	9220	9220	0
9	20240816	182300	163418400	9220	9220	9220	9220	0
10	20240816	182200	163418400	9220	9220	9220	9220	0
11	20240816	182100	163418400	9220	9220	9220	9220	0
12	20240816	182000	163418400	9220	9220	9220	9220	0
13	20240816	181900	163418400	9220	9220	9220	9220	0
14	20240816	181800	163418400	9220	9220	9220	9220	0
15	20240816	181700	163418400	9220	9220	9220	9220	0
16	20240816	181600	163418400	9220	9220	9220	9220	0
17	20240816	181500	163418400	9220	9220	9220	9220	0
18	20240816	181400	163418400	9220	9220	9220	9220	0
19	20240816	181300	163418400	9220	9220	9220	9220	0
20	20240816	181200	163418400	9220	9220	9220	9220	0
21	20240816	181100	163418400	9220	9220	9220	9220	0
22	20240816	181000	163418400	9220	9220	9220	9220	0
23	20240816	180900	163418400	9220	9220	9220	9220	0
24	20240816	180800	163418400	9220	9220	9220	9220	0
25	20240816	180700	163418400	9220	9220	9220	9220	0
26	20240816	180600	163418400	9220	9220	9220	9220	0
27	20240816	180500	163418400	9220	9220	9220	9220	0
28	20240816	180400	163418400	9220	9220	9220	9220	0
29	20240816	180300	163418400	9220	9220	9220	9220	0
30	20240816	180200	163418400	9220	9220	9220	9220	0
31	20240816	180100	163418400	9220	9220	9220	9220	0
32	20240816	180000	163418400	9220	9220	9220	9220	129
33	20240816	175900	163418400	9220	9220	9220	9220	0
34	20240816	175800	163418400	9220	9220	9220	9220	0
35	20240816	175700	163418400	9220	9220	9220	9220	0
36	20240816	175600	163418400	9220	9220	9220	9220	0
37	20240816	175500	163418400	9220	9220	9220	9220	0
38	20240816	175400	163418400	9220	9220	9220	9220	0
39	20240816	175300	163418400	9220	9220	9220	9220	0
40	20240816	175200	163418400	9220	9220	9220	9220	0
41	20240816	175100	163418400	9220	9220	9220	9220	0
42	20240816	175000	163418400	9220	9220	9220	9220	0
43	20240816	174900	163418400	9220	9220	9220	9220	0
44	20240816	174800	163418400	9220	9220	9220	9220	0
45	20240816	174700	163418400	9220	9220	9220	9220	0
46	20240816	174600	163418400	9220	9220	9220	9220	0
47	20240816	174500	163418400	9220	9220	9220	9220	0
48	20240816	174400	163418400	9220	9220	9220	9220	0
49	20240816	174300	163418400	9220	9220	9220	9220	0
50	20240816	174200	163418400	9220	9220	9220	9220	0
51	20240816	174100	163418400	9220	9220	9220	9220	0
52	20240816	174000	163418400	9220	9220	9220	9220	0
53	20240816	173900	163418400	9220	9220	9220	9220	0
54	20240816	173800	163418400	9220	9220	9220	9220	0
55	20240816	173700	163418400	9220	9220	9220	9220	0
56	20240816	173600	163418400	9220	9220	9220	9220	0
57	20240816	173500	163418400	9220	9220	9220	9220	0
58	20240816	173400	163418400	9220	9220	9220	9220	0
59	20240816	173300	163418400	9220	9220	9220	9220	0
60	20240816	173200	163418400	9220	9220	9220	9220	0
61	20240816	173100	163418400	9220	9220	9220	9220	0
62	20240816	173000	163418400	9220	9220	9220	9220	129
63	20240816	172900	163418400	9220	9220	9220	9220	0
64	20240816	172800	163418400	9220	9220	9220	9220	0
65	20240816	172700	163418400	9220	9220	9220	9220	0
66	20240816	172600	163418400	9220	9220	9220	9220	0
67	20240816	172500	163418400	9220	9220	9220	9220	0
68	20240816	172400	163418400	9220	9220	9220	9220	0
69	20240816	172300	163418400	9220	9220	9220	9220	0
70	20240816	172200	163418400	9220	9220	9220	9220	0
71	20240816	172100	163418400	9220	9220	9220	9220	0
72	20240816	172000	163418400	9220	9220	9220	9220	0
73	20240816	171900	163418400	9220	9220	9220	9220	0
74	20240816	171800	163418400	9220	9220	9220	9220	0
75	20240816	171700	163418400	9220	9220	9220	9220	0
76	20240816	171600	163418400	9220	9220	9220	9220	0
77	20240816	171500	163418400	9220	9220	9220	9220	0
78	20240816	171400	163418400	9220	9220	9220	9220	0
79	20240816	171300	163418400	9220	9220	9220	9220	0
80	20240816	171200	163418400	9220	9220	9220	9220	0
81	20240816	171100	163418400	9220	9220	9220	9220	0
82	20240816	171000	163418400	9220	9220	9220	9220	0
83	20240816	170900	163418400	9220	9220	9220	9220	0
84	20240816	170800	163418400	9220	9220	9220	9220	0
85	20240816	170700	163418400	9220	9220	9220	9220	0
86	20240816	170600	163418400	9220	9220	9220	9220	0
87	20240816	170500	163418400	9220	9220	9220	9220	0
88	20240816	170400	163418400	9220	9220	9220	9220	0
89	20240816	170300	163418400	9220	9220	9220	9220	0
90	20240816	170200	163418400	9220	9220	9220	9220	0
91	20240816	170100	163418400	9220	9220	9220	9220	0
92	20240816	170000	163418400	9220	9220	9220	9220	129
93	20240816	165900	163418400	9220	9220	9220	9220	0
94	20240816	165800	163418400	9220	9220	9220	9220	0
95	20240816	165700	163418400	9220	9220	9220	9220	0
96	20240816	165600	163418400	9220	9220	9220	9220	0
97	20240816	165500	163418400	9220	9220	9220	9220	0
98	20240816	165400	163418400	9220	9220	9220	9220	0
99	20240816	165300	163418400	9220	9220	9220	9220	0
100	20240816	165200	163418400	9220	9220	9220	9220	0
101	20240816	165100	163418400	9220	9220	9220	9220	0
102	20240816	165000	163418400	9220	9220	9220	9220	0
103	20240816	164900	163418400	9220	9220	9220	9220	0
104	20240816	164800	163418400	9220	9220	9220	9220	0
105	20240816	164700	163418400	9220	9220	9220	9220	0
106	20240816	164600	163418400	9220	9220	9220	9220	0
107	20240816	164500	163418400	9220	9220	9220	9220	0
108	20240816	164400	163418400	9220	9220	9220	9220	0
109	20240816	164300	163418400	9220	9220	9220	9220	0
110	20240816	164200	163418400	9220	9220	9220	9220	0
111	20240816	164100	163418400	9220	9220	9220	9220	0
112	20240816	164000	163418400	9220	9220	9220	9220	0
113	20240816	163900	163418400	9220	9220	9220	9220	0
114	20240816	163800	163418400	9220	9220	9220	9220	0
115	20240816	163700	163418400	9220	9220	9220	9220	0
116	20240816	163600	163418400	9220	9220	9220	9220	0
117	20240816	163500	163418400	9220	9220	9220	9220	0
118	20240816	163400	163418400	9220	9220	9220	9220	0
119	20240816	163300	163418400	9220	9220	9220	9220	0
120	20240816	163200	163418400	9220	9220	9220	9220	0
121	20240816	163100	163418400	9220	9220	9220	9220	0
122	20240816	163000	163418400	9220	9220	9220	9220	129
123	20240816	162900	163418400	9220	9220	9220	9220	0
124	20240816	162800	163418400	9220	9220	9220	9220	0
125	20240816	162700	163418400	9220	9220	9220	9220	0
126	20240816	162600	163418400	9220	9220	9220	9220	0
127	20240816	162500	163418400	9220	9220	9220	9220	0
128	20240816	162400	163418400	9220	9220	9220	9220	0
129	20240816	162300	163418400	9220	9220	9220	9220	0
130	20240816	162200	163418400	9220	9220	9220	9220	0
131	20240816	162100	163418400	9220	9220	9220	9220	0
132	20240816	162000	163418400	9220	9220	9220	9220	0
133	20240816	161900	163418400	9220	9220	9220	9220	0
134	20240816	161800	163418400	9220	9220	9220	9220	0
135	20240816	161700	163418400	9220	9220	9220	9220	0
136	20240816	161600	163418400	9220	9220	9220	9220	0
137	20240816	161500	163418400	9220	9220	9220	9220	0
138	20240816	161400	163418400	9220	9220	9220	9220	0
139	20240816	161300	163418400	9220	9220	9220	9220	0
140	20240816	161200	163418400	9220	9220	9220	9220	0
141	20240816	161100	163418400	9220	9220	9220	9220	0
142	20240816	161000	163418400	9220	9220	9220	9220	0
143	20240816	160900	163418400	9220	9220	9220	9220	0
144	20240816	160800	163418400	9220	9220	9220	9220	0
145	20240816	160700	163418400	9220	9220	9220	9220	0
146	20240816	160600	163418400	9220	9220	9220	9220	0
147	20240816	160500	163418400	9220	9220	9220	9220	0
148	20240816	160400	163418400	9220	9220	9220	9220	0
149	20240816	160300	163418400	9220	9220	9220	9220	0
150	20240816	160200	163418400	9220	9220	9220	9220	0
151	20240816	160100	163418400	9220	9220	9220	9220	0
152	20240816	160000	163418400	9220	9220	9220	9220	129
153	20240816	155900	163418400	9220	9220	9220	9220	0
154	20240816	155800	163418400	9220	9220	9220	9220	0
155	20240816	155700	163418400	9220	9220	9220	9220	0
156	20240816	155600	163418400	9220	9220	9220	9220	0
157	20240816	155500	163418400	9220	9220	9220	9220	0
158	20240816	155400	163418400	9220	9220	9220	9220	0
159	20240816	155300	163418400	9220	9220	9220	9220	0
160	20240816	155200	163418400	9220	9220	9220	9220	0
161	20240816	155100	163418400	9220	9220	9220	9220	0
162	20240816	155000	163418400	9220	9220	9220	9220	0
163	20240816	154900	163418400	9220	9220	9220	9220	0
164	20240816	154800	163418400	9220	9220	9220	9220	0
165	20240816	154700	163418400	9220	9220	9220	9220	0
166	20240816	154600	163418400	9220	9220	9220	9220	0
167	20240816	154500	163418400	9220	9220	9220	9220	0
168	20240816	154400	163418400	9220	9220	9220	9220	0
169	20240816	154300	163418400	9220	9220	9220	9220	0
170	20240816	154200	163418400	9220	9220	9220	9220	0
171	20240816	154100	163418400	9220	9220	9220	9220	0
172	20240816	154000	163418400	9220	9220	9220	9220	0
173	20240816	153900	163418400	9220	9220	9220	9220	0
174	20240816	153800	163418400	9220	9220	9220	9220	0
175	20240816	153700	163418400	9220	9220	9220	9220	0
176	20240816	153600	163418400	9220	9220	9220	9220	0
177	20240816	153500	163418400	9220	9220	9220	9220	0
178	20240816	153400	163418400	9220	9220	9220	9220	0
179	20240816	153300	163418400	9220	9220	9220	9220	0
180	20240816	153200	163418400	9220	9220	9220	9220	0
181	20240816	153100	163418400	9220	9220	9220	9220	0
182	20240816	153000	163418400	9220	9220	9220	9220	258
183	20240816	152900	162229020	9200	9200	9200	9200	0
184	20240816	152800	162229020	9200	9200	9200	9200	0
185	20240816	152700	162229020	9200	9200	9200	9200	0
186	20240816	152600	162229020	9200	9200	9200	9200	0
187	20240816	152500	162229020	9200	9200	9200	9200	0
188	20240816	152400	162229020	9200	9200	9200	9200	0
189	20240816	152300	162229020	9200	9200	9200	9200	0
190	20240816	152200	162229020	9200	9200	9200	9200	0
191	20240816	152100	162229020	9200	9200	9200	9200	0
192	20240816	152000	162229020	9200	9200	9200	9200	0
193	20240816	151900	162229020	9200	9200	9200	9200	0
194	20240816	151800	162229020	9200	9220	9220	9200	52
195	20240816	151700	161750500	9220	9220	9220	9220	0
196	20240816	151600	161750500	9220	9220	9220	9220	0
197	20240816	151500	161750500	9220	9220	9220	9220	15
198	20240816	151400	161612200	9200	9200	9200	9200	0
199	20240816	151300	161612200	9200	9200	9200	9200	0
200	20240816	151200	161612200	9200	9200	9200	9200	90
201	20240816	151100	160784200	9200	9200	9200	9200	0
202	20240816	151000	160784200	9200	9200	9200	9200	0
203	20240816	150900	160784200	9200	9200	9200	9200	0
204	20240816	150800	160784200	9200	9200	9200	9200	0
205	20240816	150700	160784200	9200	9200	9200	9200	0
206	20240816	150600	160784200	9200	9200	9200	9200	0
207	20240816	150500	160784200	9200	9200	9200	9200	0
208	20240816	150400	160784200	9200	9200	9200	9200	0
209	20240816	150300	160784200	9200	9200	9200	9200	0
210	20240816	150200	160784200	9200	9200	9200	9200	0
211	20240816	150100	160784200	9200	9200	9200	9200	0
212	20240816	150000	160784200	9200	9220	9220	9200	111
213	20240816	145900	159760800	9220	9220	9220	9220	0
214	20240816	145800	159760800	9220	9220	9220	9220	0
215	20240816	145700	159760800	9220	9220	9220	9220	0
216	20240816	145600	159760800	9220	9220	9220	9220	1
217	20240816	145500	159751580	9220	9220	9220	9220	0
218	20240816	145400	159751580	9220	9220	9220	9220	0
219	20240816	145300	159751580	9220	9210	9220	9200	147
220	20240816	145200	158397990	9220	9220	9220	9220	0
221	20240816	145100	158397990	9220	9220	9220	9220	0
222	20240816	145000	158397990	9220	9220	9220	9220	3
223	20240816	144900	158370330	9210	9210	9210	9210	5
224	20240816	144800	158324280	9220	9220	9220	9220	0
225	20240816	144700	158324280	9220	9220	9220	9220	0
226	20240816	144600	158324280	9220	9220	9220	9220	5
227	20240816	144500	158278180	9220	9220	9220	9220	0
228	20240816	144400	158278180	9220	9220	9220	9220	0
229	20240816	144300	158278180	9220	9220	9220	9220	0
230	20240816	144200	158278180	9220	9220	9220	9220	0
231	20240816	144100	158278180	9220	9220	9220	9220	0
232	20240816	144000	158278180	9220	9220	9220	9220	0
233	20240816	143900	158278180	9220	9220	9220	9220	0
234	20240816	143800	158278180	9220	9220	9220	9220	3
235	20240816	143700	158250520	9220	9220	9220	9220	3
236	20240816	143600	158222860	9210	9210	9210	9210	0
237	20240816	143500	158222860	9210	9210	9210	9210	0
238	20240816	143400	158222860	9210	9210	9210	9210	0
239	20240816	143300	158222860	9210	9210	9210	9210	0
240	20240816	143200	158222860	9210	9210	9210	9210	30
241	20240816	143100	157946560	9210	9210	9210	9210	0
242	20240816	143000	157946560	9210	9210	9210	9210	95
243	20240816	142900	157071610	9210	9210	9210	9210	10
244	20240816	142800	156979510	9210	9210	9210	9210	0
245	20240816	142700	156979510	9210	9210	9210	9210	2
246	20240816	142600	156961090	9210	9210	9210	9210	0
247	20240816	142500	156961090	9210	9210	9210	9210	0
248	20240816	142400	156961090	9210	9210	9210	9210	1
249	20240816	142300	156951880	9210	9210	9210	9210	2
250	20240816	142200	156933460	9210	9210	9210	9210	0
251	20240816	142100	156933460	9210	9210	9210	9210	21
252	20240816	142000	156740050	9210	9210	9210	9210	20
253	20240816	141900	156555850	9210	9200	9210	9200	13
254	20240816	141800	156436240	9210	9210	9210	9210	0
255	20240816	141700	156436240	9210	9210	9210	9210	0
256	20240816	141600	156436240	9210	9210	9210	9210	0
257	20240816	141500	156436240	9210	9210	9210	9210	100
258	20240816	141400	155515240	9210	9210	9210	9210	10
259	20240816	141300	155423140	9210	9210	9210	9210	0
260	20240816	141200	155423140	9210	9210	9210	9210	14
261	20240816	141100	155294200	9210	9210	9210	9210	1
262	20240816	141000	155284990	9200	9200	9200	9200	0
263	20240816	140900	155284990	9200	9200	9200	9200	0
264	20240816	140800	155284990	9200	9200	9200	9200	0
265	20240816	140700	155284990	9200	9200	9200	9200	0
266	20240816	140600	155284990	9200	9200	9200	9200	0
267	20240816	140500	155284990	9200	9200	9200	9200	0
268	20240816	140400	155284990	9200	9200	9200	9200	0
269	20240816	140300	155284990	9200	9200	9200	9200	0
270	20240816	140200	155284990	9200	9200	9200	9200	0
271	20240816	140100	155284990	9200	9200	9200	9200	0
272	20240816	140000	155284990	9200	9200	9200	9200	0
273	20240816	135900	155284990	9200	9210	9210	9200	44
274	20240816	135800	154879790	9210	9210	9210	9210	0
275	20240816	135700	154879790	9210	9210	9210	9210	0
276	20240816	135600	154879790	9210	9210	9210	9210	0
277	20240816	135500	154879790	9210	9210	9210	9210	0
278	20240816	135400	154879790	9210	9210	9210	9210	0
279	20240816	135300	154879790	9210	9210	9210	9210	0
280	20240816	135200	154879790	9210	9210	9210	9210	0
281	20240816	135100	154879790	9210	9210	9210	9210	0
282	20240816	135000	154879790	9210	9210	9210	9210	0
283	20240816	134900	154879790	9210	9210	9210	9210	0
284	20240816	134800	154879790	9210	9210	9210	9210	1
285	20240816	134700	154870580	9200	9200	9200	9200	1
286	20240816	134600	154861380	9200	9200	9200	9200	0
287	20240816	134500	154861380	9200	9200	9200	9200	0
288	20240816	134400	154861380	9200	9200	9200	9200	10
289	20240816	134300	154769380	9210	9210	9210	9210	1
290	20240816	134200	154760170	9190	9190	9190	9190	0
291	20240816	134100	154760170	9190	9190	9190	9190	0
292	20240816	134000	154760170	9190	9190	9190	9190	0
293	20240816	133900	154760170	9190	9190	9190	9190	0
294	20240816	133800	154760170	9190	9190	9190	9190	0
295	20240816	133700	154760170	9190	9190	9190	9190	0
296	20240816	133600	154760170	9190	9190	9190	9190	0
297	20240816	133500	154760170	9190	9190	9190	9190	0
298	20240816	133400	154760170	9190	9190	9190	9190	0
299	20240816	133300	154760170	9190	9190	9190	9190	0
300	20240816	133200	154760170	9190	9190	9190	9190	0
301	20240816	133100	154760170	9190	9190	9190	9190	0
302	20240816	133000	154760170	9190	9190	9190	9190	0
303	20240816	132900	154760170	9190	9190	9190	9190	0
304	20240816	132800	154760170	9190	9190	9190	9190	0
305	20240816	132700	154760170	9190	9190	9190	9190	1
306	20240816	132600	154750980	9190	9190	9190	9190	0
307	20240816	132500	154750980	9190	9190	9190	9190	0
308	20240816	132400	154750980	9190	9190	9190	9190	0
309	20240816	132300	154750980	9190	9190	9190	9190	0
310	20240816	132200	154750980	9190	9190	9190	9190	0
311	20240816	132100	154750980	9190	9190	9190	9190	0
312	20240816	132000	154750980	9190	9190	9190	9190	0
313	20240816	131900	154750980	9190	9190	9190	9190	0
314	20240816	131800	154750980	9190	9190	9190	9190	0
315	20240816	131700	154750980	9190	9190	9190	9190	0
316	20240816	131600	154750980	9190	9190	9190	9190	0
317	20240816	131500	154750980	9190	9190	9190	9190	0
318	20240816	131400	154750980	9190	9200	9200	9190	240
319	20240816	131300	152543000	9200	9200	9200	9200	0
320	20240816	131200	152543000	9200	9200	9200	9200	0
321	20240816	131100	152543000	9200	9200	9200	9200	0
322	20240816	131000	152543000	9200	9200	9200	9200	0
323	20240816	130900	152543000	9200	9230	9230	9200	3000
324	20240816	130800	124933460	9230	9230	9230	9230	0
325	20240816	130700	124933460	9230	9230	9230	9230	0
326	20240816	130600	124933460	9230	9230	9230	9230	20
327	20240816	130500	124748860	9230	9230	9230	9230	0
328	20240816	130400	124748860	9230	9230	9230	9230	9
329	20240816	130300	124665790	9230	9230	9230	9230	0
330	20240816	130200	124665790	9230	9230	9230	9230	23
331	20240816	130100	124453500	9240	9240	9240	9240	0
332	20240816	130000	124453500	9240	9240	9240	9240	0
333	20240816	125900	124453500	9240	9240	9240	9240	0
334	20240816	125800	124453500	9240	9240	9240	9240	0
335	20240816	125700	124453500	9240	9240	9240	9240	0
336	20240816	125600	124453500	9240	9240	9240	9240	12
337	20240816	125500	124342620	9230	9230	9230	9230	0
338	20240816	125400	124342620	9230	9230	9230	9230	10
339	20240816	125300	124250320	9220	9220	9220	9220	0
340	20240816	125200	124250320	9220	9220	9220	9220	451
341	20240816	125100	120092100	9220	9220	9220	9220	49
342	20240816	125000	119640320	9220	9220	9220	9220	110
343	20240816	124900	118626120	9220	9220	9220	9220	5
344	20240816	124800	118580020	9240	9240	9240	9240	0
345	20240816	124700	118580020	9240	9240	9240	9240	0
346	20240816	124600	118580020	9240	9240	9240	9240	0
347	20240816	124500	118580020	9240	9240	9240	9240	0
348	20240816	124400	118580020	9240	9240	9240	9240	0
349	20240816	124300	118580020	9240	9240	9240	9240	0
350	20240816	124200	118580020	9240	9240	9240	9240	0
351	20240816	124100	118580020	9240	9240	9240	9240	0
352	20240816	124000	118580020	9240	9240	9240	9240	0
353	20240816	123900	118580020	9240	9240	9240	9240	0
354	20240816	123800	118580020	9240	9240	9240	9240	0
355	20240816	123700	118580020	9240	9240	9240	9240	0
356	20240816	123600	118580020	9240	9240	9240	9240	11
357	20240816	123500	118478380	9240	9240	9240	9240	0
358	20240816	123400	118478380	9240	9240	9240	9240	0
359	20240816	123300	118478380	9240	9240	9240	9240	0
360	20240816	123200	118478380	9240	9240	9240	9240	0
361	20240816	123100	118478380	9240	9240	9240	9240	123
362	20240816	123000	117341860	9250	9250	9250	9250	0
363	20240816	122900	117341860	9250	9250	9250	9250	0
364	20240816	122800	117341860	9250	9250	9250	9250	0
365	20240816	122700	117341860	9250	9250	9250	9250	70
366	20240816	122600	116694360	9240	9240	9240	9240	0
367	20240816	122500	116694360	9240	9240	9240	9240	0
368	20240816	122400	116694360	9240	9230	9240	9230	255
369	20240816	122300	114338700	9210	9210	9210	9210	0
370	20240816	122200	114338700	9210	9210	9210	9210	0
371	20240816	122100	114338700	9210	9210	9210	9210	0
372	20240816	122000	114338700	9210	9210	9210	9210	0
373	20240816	121900	114338700	9210	9210	9210	9210	0
374	20240816	121800	114338700	9210	9210	9210	9210	5
375	20240816	121700	114292650	9210	9210	9210	9210	22
376	20240816	121600	114090030	9230	9230	9230	9230	0
377	20240816	121500	114090030	9230	9230	9230	9230	18
378	20240816	121400	113923890	9220	9220	9220	9220	10
379	20240816	121300	113831690	9230	9230	9230	9230	0
380	20240816	121200	113831690	9230	9230	9230	9230	0
381	20240816	121100	113831690	9230	9230	9230	9230	0
382	20240816	121000	113831690	9230	9230	9230	9230	0
383	20240816	120900	113831690	9230	9230	9230	9230	0
384	20240816	120800	113831690	9230	9230	9230	9230	0
385	20240816	120700	113831690	9230	9230	9230	9230	0
386	20240816	120600	113831690	9230	9230	9230	9230	2
387	20240816	120500	113813230	9210	9210	9210	9210	0
388	20240816	120400	113813230	9210	9210	9210	9210	30
389	20240816	120300	113536930	9220	9220	9220	9220	5
390	20240816	120200	113490830	9220	9220	9220	9220	0
391	20240816	120100	113490830	9220	9220	9220	9220	0
392	20240816	120000	113490830	9220	9220	9220	9220	0
393	20240816	115900	113490830	9220	9220	9220	9220	0
394	20240816	115800	113490830	9220	9220	9220	9220	0
395	20240816	115700	113490830	9220	9220	9220	9220	0
396	20240816	115600	113490830	9220	9220	9220	9220	0
397	20240816	115500	113490830	9220	9220	9220	9220	0
398	20240816	115400	113490830	9220	9220	9220	9220	0
399	20240816	115300	113490830	9220	9220	9220	9220	0
400	20240816	115200	113490830	9220	9220	9220	9220	0
401	20240816	115100	113490830	9220	9220	9220	9220	0
402	20240816	115000	113490830	9220	9220	9220	9220	0
403	20240816	114900	113490830	9220	9220	9220	9220	0
404	20240816	114800	113490830	9220	9220	9220	9220	0
405	20240816	114700	113490830	9220	9220	9220	9220	0
406	20240816	114600	113490830	9220	9220	9220	9220	20
407	20240816	114500	113306430	9220	9220	9220	9220	0
408	20240816	114400	113306430	9220	9220	9220	9220	0
409	20240816	114300	113306430	9220	9220	9220	9220	40
410	20240816	114200	112937630	9220	9220	9220	9220	4
411	20240816	114100	112900750	9240	9240	9240	9240	0
412	20240816	114000	112900750	9240	9240	9240	9240	0
413	20240816	113900	112900750	9240	9240	9240	9240	0
414	20240816	113800	112900750	9240	9240	9240	9240	0
415	20240816	113700	112900750	9240	9240	9240	9240	0
416	20240816	113600	112900750	9240	9240	9240	9240	0
417	20240816	113500	112900750	9240	9240	9240	9240	0
418	20240816	113400	112900750	9240	9240	9240	9240	0
419	20240816	113300	112900750	9240	9240	9240	9240	0
420	20240816	113200	112900750	9240	9230	9240	9230	50
421	20240816	113100	112438970	9220	9220	9220	9220	0
422	20240816	113000	112438970	9220	9220	9220	9220	0
423	20240816	112900	112438970	9220	9220	9220	9220	0
424	20240816	112800	112438970	9220	9220	9220	9220	11
425	20240816	112700	112337550	9210	9210	9210	9210	1
426	20240816	112600	112328340	9220	9220	9220	9220	2
427	20240816	112500	112309900	9220	9220	9220	9220	15
428	20240816	112400	112171600	9210	9210	9210	9210	0
429	20240816	112300	112171600	9210	9210	9210	9210	0
430	20240816	112200	112171600	9210	9210	9210	9210	0
431	20240816	112100	112171600	9210	9210	9210	9210	922
432	20240816	112000	103679980	9210	9210	9210	9210	0
433	20240816	111900	103679980	9210	9210	9210	9210	0
434	20240816	111800	103679980	9210	9210	9210	9210	0
435	20240816	111700	103679980	9210	9220	9220	9210	1078
436	20240816	111600	93751490	9210	9210	9210	9210	0
437	20240816	111500	93751490	9210	9210	9210	9210	0
438	20240816	111400	93751490	9210	9210	9210	9210	0
439	20240816	111300	93751490	9210	9210	9210	9210	0
440	20240816	111200	93751490	9210	9210	9210	9210	0
441	20240816	111100	93751490	9210	9210	9210	9210	0
442	20240816	111000	93751490	9210	9210	9210	9210	10
443	20240816	110900	93659390	9220	9220	9220	9220	0
444	20240816	110800	93659390	9220	9220	9220	9220	0
445	20240816	110700	93659390	9220	9220	9220	9220	0
446	20240816	110600	93659390	9220	9220	9220	9220	0
447	20240816	110500	93659390	9220	9220	9220	9220	0
448	20240816	110400	93659390	9220	9220	9220	9220	0
449	20240816	110300	93659390	9220	9220	9220	9220	0
450	20240816	110200	93659390	9220	9220	9220	9220	0
451	20240816	110100	93659390	9220	9220	9220	9220	0
452	20240816	110000	93659390	9220	9220	9220	9220	0
453	20240816	105900	93659390	9220	9220	9220	9220	0
454	20240816	105800	93659390	9220	9220	9220	9220	127
455	20240816	105700	92488450	9210	9210	9210	9210	5
456	20240816	105600	92442400	9220	9220	9220	9220	0
457	20240816	105500	92442400	9220	9220	9220	9220	0
458	20240816	105400	92442400	9220	9220	9220	9220	0
459	20240816	105300	92442400	9220	9220	9220	9220	5
460	20240816	105200	92396300	9220	9220	9220	9220	0
461	20240816	105100	92396300	9220	9220	9220	9220	0
462	20240816	105000	92396300	9220	9220	9220	9220	0
463	20240816	104900	92396300	9220	9220	9220	9220	0
464	20240816	104800	92396300	9220	9220	9220	9220	8
465	20240816	104700	92322540	9220	9220	9220	9220	4
466	20240816	104600	92285660	9210	9210	9210	9210	46
467	20240816	104500	91862000	9210	9220	9220	9210	48
468	20240816	104400	91419780	9210	9220	9220	9210	11
469	20240816	104300	91318460	9210	9210	9210	9210	0
470	20240816	104200	91318460	9210	9210	9210	9210	0
471	20240816	104100	91318460	9210	9210	9210	9210	0
472	20240816	104000	91318460	9210	9210	9210	9210	0
473	20240816	103900	91318460	9210	9210	9210	9210	0
474	20240816	103800	91318460	9210	9210	9210	9210	0
475	20240816	103700	91318460	9210	9210	9210	9210	10
476	20240816	103600	91226360	9220	9220	9220	9220	0
477	20240816	103500	91226360	9220	9220	9220	9220	1
478	20240816	103400	91217140	9220	9220	9220	9220	109
479	20240816	103300	90212160	9220	9220	9220	9220	55
480	20240816	103200	89705060	9220	9220	9220	9220	138
481	20240816	103100	88432700	9210	9210	9210	9210	0
482	20240816	103000	88432700	9210	9210	9210	9210	0
483	20240816	102900	88432700	9210	9210	9210	9210	0
484	20240816	102800	88432700	9210	9210	9210	9210	26
485	20240816	102700	88193240	9200	9200	9200	9200	0
486	20240816	102600	88193240	9200	9200	9200	9200	0
487	20240816	102500	88193240	9200	9200	9200	9200	0
488	20240816	102400	88193240	9200	9200	9200	9200	100
489	20240816	102300	87273240	9210	9210	9210	9210	14
490	20240816	102200	87144300	9210	9210	9210	9210	0
491	20240816	102100	87144300	9210	9210	9210	9210	27
492	20240816	102000	86895630	9210	9210	9210	9210	0
493	20240816	101900	86895630	9210	9210	9210	9210	10
494	20240816	101800	86803530	9220	9220	9220	9220	0
495	20240816	101700	86803530	9220	9220	9220	9220	8
496	20240816	101600	86729770	9220	9220	9220	9220	0
497	20240816	101500	86729770	9220	9220	9220	9220	0
498	20240816	101400	86729770	9220	9220	9220	9220	0
499	20240816	101300	86729770	9220	9220	9220	9220	11
500	20240816	101200	86628350	9230	9230	9230	9230	0
501	20240816	101100	86628350	9230	9230	9230	9230	36
502	20240816	101000	86296070	9220	9220	9220	9220	2
503	20240816	100900	86277630	9230	9230	9230	9230	2
504	20240816	100800	86259170	9200	9200	9200	9200	0
505	20240816	100700	86259170	9200	9200	9210	9200	1149
506	20240816	100600	75680060	9200	9200	9200	9200	0
507	20240816	100500	75680060	9200	9200	9200	9200	0
508	20240816	100400	75680060	9200	9200	9200	9200	0
509	20240816	100300	75680060	9200	9200	9200	9200	50
510	20240816	100200	75220060	9200	9200	9200	9200	126
511	20240816	100100	74060860	9210	9210	9210	9210	0
512	20240816	100000	74060860	9210	9210	9210	9210	0
513	20240816	095900	74060860	9210	9210	9210	9210	484
514	20240816	095800	69603220	9210	9210	9210	9210	46
515	20240816	095700	69179560	9220	9220	9220	9220	0
516	20240816	095600	69179560	9220	9220	9220	9220	0
517	20240816	095500	69179560	9220	9220	9220	9220	260
518	20240816	095400	66782360	9220	9220	9220	9220	0
519	20240816	095300	66782360	9220	9230	9230	9220	250
520	20240816	095200	64477320	9220	9220	9220	9220	0
521	20240816	095100	64477320	9220	9220	9220	9220	1
522	20240816	095000	64468100	9230	9230	9230	9230	0
523	20240816	094900	64468100	9230	9230	9230	9230	187
524	20240816	094800	62742090	9230	9230	9230	9230	1
525	20240816	094700	62732860	9250	9240	9250	9240	16
526	20240816	094600	62584900	9230	9250	9250	9230	21
527	20240816	094500	62391040	9260	9230	9260	9230	70
528	20240816	094400	61744840	9230	9230	9230	9230	5
529	20240816	094300	61698690	9230	9230	9230	9230	1
530	20240816	094200	61689460	9230	9230	9230	9230	4
531	20240816	094100	61652540	9230	9230	9230	9230	5
532	20240816	094000	61606390	9230	9230	9230	9230	2
533	20240816	093900	61587930	9230	9210	9260	9210	821
534	20240816	093800	54023430	9210	9210	9210	9200	460
535	20240816	093700	49791150	9200	9210	9210	9200	123
536	20240816	093600	48659330	9210	9210	9210	9210	8
537	20240816	093500	48585650	9200	9200	9200	9200	0
538	20240816	093400	48585650	9200	9200	9200	9200	0
539	20240816	093300	48585650	9200	9200	9200	9200	0
540	20240816	093200	48585650	9200	9200	9200	9200	29
541	20240816	093100	48318850	9200	9240	9240	9200	1136
542	20240816	093000	37857800	9240	9240	9250	9240	4
543	20240816	092900	37820830	9260	9220	9260	9220	903
544	20240816	092800	29486730	9210	9210	9210	9210	1
545	20240816	092700	29477520	9210	9210	9210	9210	200
546	20240816	092600	27635520	9200	9200	9200	9200	0
547	20240816	092500	27635520	9200	9200	9200	9200	0
548	20240816	092400	27635520	9200	9200	9200	9200	1
549	20240816	092300	27626320	9210	9210	9210	9210	50
550	20240816	092200	27165820	9210	9210	9210	9210	6
551	20240816	092100	27110560	9200	9210	9210	9200	128
552	20240816	092000	25932830	9220	9220	9220	9220	14
553	20240816	091900	25803750	9230	9230	9230	9230	0
554	20240816	091800	25803750	9230	9230	9230	9230	2
555	20240816	091700	25785290	9230	9230	9230	9230	20
556	20240816	091600	25600690	9230	9230	9230	9230	70
557	20240816	091500	24954590	9230	9270	9270	9230	1432
558	20240816	091400	11719090	9270	9270	9270	9270	0
559	20240816	091300	11719090	9270	9270	9270	9270	60
560	20240816	091200	11162890	9260	9260	9260	9260	11
561	20240816	091100	11061030	9260	9260	9260	9260	0
562	20240816	091000	11061030	9260	9260	9260	9260	3
563	20240816	090900	11033250	9240	9240	9240	9240	13
564	20240816	090800	10913130	9240	9240	9240	9240	0
565	20240816	090700	10913130	9240	9240	9240	9240	0
566	20240816	090600	10913130	9240	9240	9240	9240	1
567	20240816	090500	10903890	9240	9240	9240	9240	0
568	20240816	090400	10903890	9240	9260	9260	9240	88
569	20240816	090300	10090740	9270	9270	9270	9270	0
570	20240816	090200	10090740	9270	9270	9270	9270	6
571	20240816	090100	10035120	9280	9280	9280	9280	201
572	20240816	090000	8169840	9300	9290	9300	9280	879