KissMeData/000140/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183000	313759000	9390	9390	9390	9390	598
3	20240902	182900	313759000	9390	9390	9390	9390	0
4	20240902	182800	313759000	9390	9390	9390	9390	0
5	20240902	182700	313759000	9390	9390	9390	9390	0
6	20240902	182600	313759000	9390	9390	9390	9390	0
7	20240902	182500	313759000	9390	9390	9390	9390	0
8	20240902	182400	313759000	9390	9390	9390	9390	0
9	20240902	182300	313759000	9390	9390	9390	9390	0
10	20240902	182200	313759000	9390	9390	9390	9390	0
11	20240902	182100	313759000	9390	9390	9390	9390	0
12	20240902	182000	313759000	9390	9390	9390	9390	0
13	20240902	181900	313759000	9390	9390	9390	9390	0
14	20240902	181800	313759000	9390	9390	9390	9390	0
15	20240902	181700	313759000	9390	9390	9390	9390	0
16	20240902	181600	313759000	9390	9390	9390	9390	0
17	20240902	181500	313759000	9390	9390	9390	9390	0
18	20240902	181400	313759000	9390	9390	9390	9390	0
19	20240902	181300	313759000	9390	9390	9390	9390	0
20	20240902	181200	313759000	9390	9390	9390	9390	0
21	20240902	181100	313759000	9390	9390	9390	9390	0
22	20240902	181000	313759000	9390	9390	9390	9390	0
23	20240902	180900	313759000	9390	9390	9390	9390	0
24	20240902	180800	313759000	9390	9390	9390	9390	0
25	20240902	180700	313759000	9390	9390	9390	9390	0
26	20240902	180600	313759000	9390	9390	9390	9390	0
27	20240902	180500	313759000	9390	9390	9390	9390	0
28	20240902	180400	313759000	9390	9390	9390	9390	0
29	20240902	180300	313759000	9390	9390	9390	9390	0
30	20240902	180200	313759000	9390	9390	9390	9390	0
31	20240902	180100	313759000	9390	9390	9390	9390	0
32	20240902	180000	313759000	9390	9390	9390	9390	598
33	20240902	175900	313759000	9390	9390	9390	9390	0
34	20240902	175800	313759000	9390	9390	9390	9390	0
35	20240902	175700	313759000	9390	9390	9390	9390	0
36	20240902	175600	313759000	9390	9390	9390	9390	0
37	20240902	175500	313759000	9390	9390	9390	9390	0
38	20240902	175400	313759000	9390	9390	9390	9390	0
39	20240902	175300	313759000	9390	9390	9390	9390	0
40	20240902	175200	313759000	9390	9390	9390	9390	0
41	20240902	175100	313759000	9390	9390	9390	9390	0
42	20240902	175000	313759000	9390	9390	9390	9390	0
43	20240902	174900	313759000	9390	9390	9390	9390	0
44	20240902	174800	313759000	9390	9390	9390	9390	0
45	20240902	174700	313759000	9390	9390	9390	9390	0
46	20240902	174600	313759000	9390	9390	9390	9390	0
47	20240902	174500	313759000	9390	9390	9390	9390	0
48	20240902	174400	313759000	9390	9390	9390	9390	0
49	20240902	174300	313759000	9390	9390	9390	9390	0
50	20240902	174200	313759000	9390	9390	9390	9390	0
51	20240902	174100	313759000	9390	9390	9390	9390	0
52	20240902	174000	313759000	9390	9390	9390	9390	0
53	20240902	173900	313759000	9390	9390	9390	9390	0
54	20240902	173800	313759000	9390	9390	9390	9390	0
55	20240902	173700	313759000	9390	9390	9390	9390	0
56	20240902	173600	313759000	9390	9390	9390	9390	0
57	20240902	173500	313759000	9390	9390	9390	9390	0
58	20240902	173400	313759000	9390	9390	9390	9390	0
59	20240902	173300	313759000	9390	9390	9390	9390	0
60	20240902	173200	313759000	9390	9390	9390	9390	0
61	20240902	173100	313759000	9390	9390	9390	9390	0
62	20240902	173000	313759000	9390	9390	9390	9390	598
63	20240902	172900	313759000	9390	9390	9390	9390	0
64	20240902	172800	313759000	9390	9390	9390	9390	0
65	20240902	172700	313759000	9390	9390	9390	9390	0
66	20240902	172600	313759000	9390	9390	9390	9390	0
67	20240902	172500	313759000	9390	9390	9390	9390	0
68	20240902	172400	313759000	9390	9390	9390	9390	0
69	20240902	172300	313759000	9390	9390	9390	9390	0
70	20240902	172200	313759000	9390	9390	9390	9390	0
71	20240902	172100	313759000	9390	9390	9390	9390	0
72	20240902	172000	313759000	9390	9390	9390	9390	0
73	20240902	171900	313759000	9390	9390	9390	9390	0
74	20240902	171800	313759000	9390	9390	9390	9390	0
75	20240902	171700	313759000	9390	9390	9390	9390	0
76	20240902	171600	313759000	9390	9390	9390	9390	0
77	20240902	171500	313759000	9390	9390	9390	9390	0
78	20240902	171400	313759000	9390	9390	9390	9390	0
79	20240902	171300	313759000	9390	9390	9390	9390	0
80	20240902	171200	313759000	9390	9390	9390	9390	0
81	20240902	171100	313759000	9390	9390	9390	9390	0
82	20240902	171000	313759000	9390	9390	9390	9390	0
83	20240902	170900	313759000	9390	9390	9390	9390	0
84	20240902	170800	313759000	9390	9390	9390	9390	0
85	20240902	170700	313759000	9390	9390	9390	9390	0
86	20240902	170600	313759000	9390	9390	9390	9390	0
87	20240902	170500	313759000	9390	9390	9390	9390	0
88	20240902	170400	313759000	9390	9390	9390	9390	0
89	20240902	170300	313759000	9390	9390	9390	9390	0
90	20240902	170200	313759000	9390	9390	9390	9390	0
91	20240902	170100	313759000	9390	9390	9390	9390	0
92	20240902	170000	313759000	9390	9390	9390	9390	598
93	20240902	165900	313759000	9390	9390	9390	9390	0
94	20240902	165800	313759000	9390	9390	9390	9390	0
95	20240902	165700	313759000	9390	9390	9390	9390	0
96	20240902	165600	313759000	9390	9390	9390	9390	0
97	20240902	165500	313759000	9390	9390	9390	9390	0
98	20240902	165400	313759000	9390	9390	9390	9390	0
99	20240902	165300	313759000	9390	9390	9390	9390	0
100	20240902	165200	313759000	9390	9390	9390	9390	0
101	20240902	165100	313759000	9390	9390	9390	9390	0
102	20240902	165000	313759000	9390	9390	9390	9390	0
103	20240902	164900	313759000	9390	9390	9390	9390	0
104	20240902	164800	313759000	9390	9390	9390	9390	0
105	20240902	164700	313759000	9390	9390	9390	9390	0
106	20240902	164600	313759000	9390	9390	9390	9390	0
107	20240902	164500	313759000	9390	9390	9390	9390	0
108	20240902	164400	313759000	9390	9390	9390	9390	0
109	20240902	164300	313759000	9390	9390	9390	9390	0
110	20240902	164200	313759000	9390	9390	9390	9390	0
111	20240902	164100	313759000	9390	9390	9390	9390	0
112	20240902	164000	313759000	9390	9390	9390	9390	0
113	20240902	163900	313759000	9390	9390	9390	9390	0
114	20240902	163800	313759000	9390	9390	9390	9390	0
115	20240902	163700	313759000	9390	9390	9390	9390	0
116	20240902	163600	313759000	9390	9390	9390	9390	0
117	20240902	163500	313759000	9390	9390	9390	9390	0
118	20240902	163400	313759000	9390	9390	9390	9390	0
119	20240902	163300	313759000	9390	9390	9390	9390	0
120	20240902	163200	313759000	9390	9390	9390	9390	0
121	20240902	163100	313759000	9390	9390	9390	9390	0
122	20240902	163000	313759000	9390	9390	9390	9390	598
123	20240902	162900	313759000	9390	9390	9390	9390	0
124	20240902	162800	313759000	9390	9390	9390	9390	0
125	20240902	162700	313759000	9390	9390	9390	9390	0
126	20240902	162600	313759000	9390	9390	9390	9390	0
127	20240902	162500	313759000	9390	9390	9390	9390	0
128	20240902	162400	313759000	9390	9390	9390	9390	0
129	20240902	162300	313759000	9390	9390	9390	9390	0
130	20240902	162200	313759000	9390	9390	9390	9390	0
131	20240902	162100	313759000	9390	9390	9390	9390	0
132	20240902	162000	313759000	9390	9390	9390	9390	0
133	20240902	161900	313759000	9390	9390	9390	9390	0
134	20240902	161800	313759000	9390	9390	9390	9390	0
135	20240902	161700	313759000	9390	9390	9390	9390	0
136	20240902	161600	313759000	9390	9390	9390	9390	0
137	20240902	161500	313759000	9390	9390	9390	9390	0
138	20240902	161400	313759000	9390	9390	9390	9390	0
139	20240902	161300	313759000	9390	9390	9390	9390	0
140	20240902	161200	313759000	9390	9390	9390	9390	0
141	20240902	161100	313759000	9390	9390	9390	9390	0
142	20240902	161000	313759000	9390	9390	9390	9390	0
143	20240902	160900	313759000	9390	9390	9390	9390	0
144	20240902	160800	313759000	9390	9390	9390	9390	0
145	20240902	160700	313759000	9390	9390	9390	9390	0
146	20240902	160600	313759000	9390	9390	9390	9390	0
147	20240902	160500	313759000	9390	9390	9390	9390	0
148	20240902	160400	313759000	9390	9390	9390	9390	0
149	20240902	160300	313759000	9390	9390	9390	9390	0
150	20240902	160200	313759000	9390	9390	9390	9390	0
151	20240902	160100	313759000	9390	9390	9390	9390	0
152	20240902	160000	313759000	9390	9390	9390	9390	598
153	20240902	155900	313759000	9390	9390	9390	9390	0
154	20240902	155800	313759000	9390	9390	9390	9390	0
155	20240902	155700	313759000	9390	9390	9390	9390	0
156	20240902	155600	313759000	9390	9390	9390	9390	0
157	20240902	155500	313759000	9390	9390	9390	9390	0
158	20240902	155400	313759000	9390	9390	9390	9390	0
159	20240902	155300	313759000	9390	9390	9390	9390	0
160	20240902	155200	313759000	9390	9390	9390	9390	0
161	20240902	155100	313759000	9390	9390	9390	9390	0
162	20240902	155000	313759000	9390	9390	9390	9390	0
163	20240902	154900	313759000	9390	9390	9390	9390	0
164	20240902	154800	313759000	9390	9390	9390	9390	0
165	20240902	154700	313759000	9390	9390	9390	9390	0
166	20240902	154600	313759000	9390	9390	9390	9390	0
167	20240902	154500	313759000	9390	9390	9390	9390	0
168	20240902	154400	313759000	9390	9390	9390	9390	0
169	20240902	154300	313759000	9390	9390	9390	9390	0
170	20240902	154200	313759000	9390	9390	9390	9390	0
171	20240902	154100	313759000	9390	9390	9390	9390	0
172	20240902	154000	313759000	9390	9390	9390	9390	0
173	20240902	153900	313759000	9390	9390	9390	9390	0
174	20240902	153800	313759000	9390	9390	9390	9390	0
175	20240902	153700	313759000	9390	9390	9390	9390	0
176	20240902	153600	313759000	9390	9390	9390	9390	0
177	20240902	153500	313759000	9390	9390	9390	9390	0
178	20240902	153400	313759000	9390	9390	9390	9390	0
179	20240902	153300	313759000	9390	9390	9390	9390	0
180	20240902	153200	313759000	9390	9390	9390	9390	0
181	20240902	153100	313759000	9390	9390	9390	9390	0
182	20240902	153000	313759000	9390	9390	9390	9390	1196
183	20240902	152900	308143780	9350	9350	9350	9350	0
184	20240902	152800	308143780	9350	9350	9350	9350	0
185	20240902	152700	308143780	9350	9350	9350	9350	0
186	20240902	152600	308143780	9350	9350	9350	9350	0
187	20240902	152500	308143780	9350	9350	9350	9350	0
188	20240902	152400	308143780	9350	9350	9350	9350	0
189	20240902	152300	308143780	9350	9350	9350	9350	0
190	20240902	152200	308143780	9350	9350	9350	9350	0
191	20240902	152100	308143780	9350	9350	9350	9350	0
192	20240902	152000	308143780	9350	9350	9350	9350	0
193	20240902	151900	308143780	9350	9350	9350	9350	0
194	20240902	151800	308143780	9350	9390	9390	9350	103
195	20240902	151700	307180470	9400	9390	9400	9360	3012
196	20240902	151600	278969130	9390	9390	9390	9390	116
197	20240902	151500	277879890	9370	9370	9370	9370	0
198	20240902	151400	277879890	9370	9370	9370	9370	0
199	20240902	151300	277879890	9370	9370	9370	9370	210
200	20240902	151200	275912190	9370	9370	9370	9370	0
201	20240902	151100	275912190	9370	9370	9370	9370	0
202	20240902	151000	275912190	9370	9370	9370	9370	53
203	20240902	150900	275415580	9380	9380	9380	9380	1300
204	20240902	150800	263221580	9380	9380	9380	9380	140
205	20240902	150700	261908380	9380	9380	9380	9380	122
206	20240902	150600	260764020	9400	9400	9400	9400	1
207	20240902	150500	260754620	9390	9390	9390	9390	79
208	20240902	150400	260012810	9400	9400	9400	9400	0
209	20240902	150300	260012810	9400	9400	9400	9400	0
210	20240902	150200	260012810	9400	9400	9400	9400	120
211	20240902	150100	258884810	9400	9400	9400	9400	1
212	20240902	150000	258875410	9400	9400	9400	9400	0
213	20240902	145900	258875410	9400	9400	9400	9400	0
214	20240902	145800	258875410	9400	9400	9400	9400	0
215	20240902	145700	258875410	9400	9400	9400	9400	1
216	20240902	145600	258866010	9390	9390	9390	9390	60
217	20240902	145500	258302610	9390	9390	9390	9390	441
218	20240902	145400	254161620	9400	9400	9400	9400	100
219	20240902	145300	253221620	9390	9390	9390	9390	0
220	20240902	145200	253221620	9390	9390	9390	9390	0
221	20240902	145100	253221620	9390	9400	9400	9390	28
222	20240902	145000	252958600	9390	9390	9400	9390	37
223	20240902	144900	252611160	9390	9390	9390	9390	1116
224	20240902	144800	242131920	9390	9390	9390	9390	0
225	20240902	144700	242131920	9390	9390	9390	9390	0
226	20240902	144600	242131920	9390	9390	9390	9390	0
227	20240902	144500	242131920	9390	9390	9390	9390	970
228	20240902	144400	233023620	9390	9390	9390	9390	0
229	20240902	144300	233023620	9390	9400	9400	9390	27
230	20240902	144200	232770040	9390	9390	9390	9390	0
231	20240902	144100	232770040	9390	9390	9390	9390	0
232	20240902	144000	232770040	9390	9390	9390	9390	0
233	20240902	143900	232770040	9390	9390	9390	9390	0
234	20240902	143800	232770040	9390	9390	9390	9390	7
235	20240902	143700	232704310	9390	9390	9390	9390	0
236	20240902	143600	232704310	9390	9390	9390	9390	0
237	20240902	143500	232704310	9390	9390	9390	9390	0
238	20240902	143400	232704310	9390	9390	9390	9390	0
239	20240902	143300	232704310	9390	9390	9390	9390	0
240	20240902	143200	232704310	9390	9390	9390	9390	50
241	20240902	143100	232234810	9390	9390	9390	9390	50
242	20240902	143000	231765310	9390	9390	9390	9390	430
243	20240902	142900	227727610	9400	9400	9400	9400	0
244	20240902	142800	227727610	9400	9400	9400	9400	1
245	20240902	142700	227718210	9400	9400	9400	9400	10
246	20240902	142600	227624210	9400	9400	9400	9400	1
247	20240902	142500	227614810	9390	9410	9410	9390	46
248	20240902	142400	227182320	9390	9390	9390	9390	0
249	20240902	142300	227182320	9390	9390	9390	9390	0
250	20240902	142200	227182320	9390	9390	9390	9390	17
251	20240902	142100	227022690	9410	9410	9410	9410	0
252	20240902	142000	227022690	9410	9410	9410	9410	21
253	20240902	141900	226825080	9410	9410	9410	9410	42
254	20240902	141800	226429860	9410	9400	9410	9400	581
255	20240902	141700	220963070	9400	9400	9400	9400	10
256	20240902	141600	220869070	9390	9390	9390	9390	1
257	20240902	141500	220859680	9400	9400	9400	9400	0
258	20240902	141400	220859680	9400	9400	9400	9400	10
259	20240902	141300	220765680	9400	9400	9400	9400	0
260	20240902	141200	220765680	9400	9400	9400	9400	0
261	20240902	141100	220765680	9400	9400	9400	9400	0
262	20240902	141000	220765680	9400	9400	9400	9400	0
263	20240902	140900	220765680	9400	9400	9400	9400	0
264	20240902	140800	220765680	9400	9400	9400	9400	9
265	20240902	140700	220681080	9380	9380	9380	9380	180
266	20240902	140600	218992680	9400	9400	9400	9400	43
267	20240902	140500	218588480	9400	9400	9400	9400	84
268	20240902	140400	217798880	9400	9400	9400	9400	13
269	20240902	140300	217676680	9400	9400	9400	9400	24
270	20240902	140200	217451080	9400	9400	9400	9400	0
271	20240902	140100	217451080	9400	9400	9400	9400	0
272	20240902	140000	217451080	9400	9400	9400	9400	0
273	20240902	135900	217451080	9400	9400	9400	9400	3
274	20240902	135800	217422880	9400	9400	9400	9400	3
275	20240902	135700	217394680	9390	9390	9390	9390	13
276	20240902	135600	217272610	9380	9380	9380	9380	440
277	20240902	135500	213145410	9390	9390	9390	9390	0
278	20240902	135400	213145410	9390	9390	9390	9390	0
279	20240902	135300	213145410	9390	9390	9390	9390	9
280	20240902	135200	213060900	9400	9400	9400	9400	1
281	20240902	135100	213051500	9400	9400	9400	9400	0
282	20240902	135000	213051500	9400	9400	9400	9400	0
283	20240902	134900	213051500	9400	9400	9400	9400	1
284	20240902	134800	213042100	9390	9390	9390	9390	0
285	20240902	134700	213042100	9390	9390	9390	9390	0
286	20240902	134600	213042100	9390	9400	9400	9390	672
287	20240902	134500	206732000	9400	9400	9400	9400	0
288	20240902	134400	206732000	9400	9400	9400	9400	6
289	20240902	134300	206675600	9400	9400	9400	9400	0
290	20240902	134200	206675600	9400	9400	9400	9400	0
291	20240902	134100	206675600	9400	9400	9400	9400	0
292	20240902	134000	206675600	9400	9400	9400	9400	0
293	20240902	133900	206675600	9400	9400	9400	9400	10
294	20240902	133800	206581600	9400	9400	9400	9400	0
295	20240902	133700	206581600	9400	9400	9400	9400	0
296	20240902	133600	206581600	9400	9400	9400	9400	958
297	20240902	133500	197576400	9410	9410	9410	9410	136
298	20240902	133400	196296640	9410	9400	9410	9390	1369
299	20240902	133300	183422920	9400	9400	9400	9400	101
300	20240902	133200	182473520	9400	9400	9400	9400	17
301	20240902	133100	182313720	9400	9400	9400	9400	0
302	20240902	133000	182313720	9400	9400	9400	9400	0
303	20240902	132900	182313720	9400	9400	9400	9400	1
304	20240902	132800	182304320	9400	9400	9400	9400	529
305	20240902	132700	177331720	9400	9400	9400	9400	7
306	20240902	132600	177265920	9400	9400	9400	9400	208
307	20240902	132500	175310720	9400	9400	9400	9400	120
308	20240902	132400	174182720	9390	9390	9390	9390	0
309	20240902	132300	174182720	9390	9390	9390	9390	80
310	20240902	132200	173431520	9390	9390	9390	9390	10
311	20240902	132100	173337620	9380	9380	9380	9380	0
312	20240902	132000	173337620	9380	9380	9380	9380	0
313	20240902	131900	173337620	9380	9390	9390	9380	34
314	20240902	131800	173018600	9390	9390	9390	9390	0
315	20240902	131700	173018600	9390	9390	9390	9390	379
316	20240902	131600	169459790	9390	9390	9390	9390	0
317	20240902	131500	169459790	9390	9390	9390	9390	0
318	20240902	131400	169459790	9390	9390	9390	9390	0
319	20240902	131300	169459790	9390	9390	9390	9390	0
320	20240902	131200	169459790	9390	9390	9390	9390	2
321	20240902	131100	169441010	9390	9390	9390	9390	26
322	20240902	131000	169196870	9390	9390	9390	9390	1
323	20240902	130900	169187480	9390	9390	9390	9390	0
324	20240902	130800	169187480	9390	9370	9390	9370	3002
325	20240902	130700	141027950	9360	9350	9360	9350	413
326	20240902	130600	137162520	9360	9360	9360	9360	0
327	20240902	130500	137162520	9360	9360	9360	9360	6
328	20240902	130400	137106360	9360	9360	9360	9360	0
329	20240902	130300	137106360	9360	9360	9360	9360	0
330	20240902	130200	137106360	9360	9360	9360	9360	0
331	20240902	130100	137106360	9360	9360	9360	9360	0
332	20240902	130000	137106360	9360	9360	9360	9360	0
333	20240902	125900	137106360	9360	9360	9360	9360	0
334	20240902	125800	137106360	9360	9360	9360	9360	0
335	20240902	125700	137106360	9360	9360	9360	9360	0
336	20240902	125600	137106360	9360	9360	9360	9360	0
337	20240902	125500	137106360	9360	9360	9360	9360	0
338	20240902	125400	137106360	9360	9360	9360	9360	0
339	20240902	125300	137106360	9360	9360	9360	9360	0
340	20240902	125200	137106360	9360	9360	9360	9360	0
341	20240902	125100	137106360	9360	9360	9360	9360	0
342	20240902	125000	137106360	9360	9360	9360	9360	10
343	20240902	124900	137012760	9360	9360	9360	9360	7
344	20240902	124800	136947240	9350	9350	9350	9350	0
345	20240902	124700	136947240	9350	9350	9350	9350	15
346	20240902	124600	136806990	9360	9360	9360	9360	0
347	20240902	124500	136806990	9360	9360	9360	9360	30
348	20240902	124400	136526190	9350	9350	9350	9350	11
349	20240902	124300	136423340	9360	9360	9360	9360	0
350	20240902	124200	136423340	9360	9360	9360	9360	0
351	20240902	124100	136423340	9360	9370	9370	9360	54
352	20240902	124000	135917890	9370	9370	9370	9370	1
353	20240902	123900	135908520	9370	9370	9370	9370	50
354	20240902	123800	135440020	9370	9360	9370	9360	5
355	20240902	123700	135393210	9360	9360	9360	9360	1
356	20240902	123600	135383850	9360	9360	9360	9360	0
357	20240902	123500	135383850	9360	9360	9360	9360	0
358	20240902	123400	135383850	9360	9360	9360	9360	9
359	20240902	123300	135299610	9360	9360	9360	9360	0
360	20240902	123200	135299610	9360	9360	9360	9360	0
361	20240902	123100	135299610	9360	9360	9360	9360	1
362	20240902	123000	135290250	9360	9360	9360	9360	1
363	20240902	122900	135280890	9350	9350	9350	9350	0
364	20240902	122800	135280890	9350	9350	9350	9350	0
365	20240902	122700	135280890	9350	9350	9350	9350	0
366	20240902	122600	135280890	9350	9350	9350	9350	0
367	20240902	122500	135280890	9350	9350	9350	9350	0
368	20240902	122400	135280890	9350	9350	9350	9350	13
369	20240902	122300	135159340	9350	9350	9350	9350	5
370	20240902	122200	135112590	9350	9350	9350	9350	0
371	20240902	122100	135112590	9350	9350	9350	9350	244
372	20240902	122000	132831190	9350	9350	9350	9350	0
373	20240902	121900	132831190	9350	9350	9350	9350	0
374	20240902	121800	132831190	9350	9350	9350	9350	0
375	20240902	121700	132831190	9350	9350	9350	9350	500
376	20240902	121600	128156190	9360	9360	9360	9360	0
377	20240902	121500	128156190	9360	9360	9360	9360	0
378	20240902	121400	128156190	9360	9360	9360	9360	0
379	20240902	121300	128156190	9360	9360	9360	9360	103
380	20240902	121200	127192110	9360	9360	9360	9360	58
381	20240902	121100	126649230	9360	9360	9360	9360	0
382	20240902	121000	126649230	9360	9360	9360	9360	11
383	20240902	120900	126546270	9360	9360	9360	9360	5
384	20240902	120800	126499470	9360	9360	9360	9360	0
385	20240902	120700	126499470	9360	9360	9360	9360	43
386	20240902	120600	126096990	9360	9360	9360	9360	0
387	20240902	120500	126096990	9360	9360	9360	9360	0
388	20240902	120400	126096990	9360	9360	9360	9360	0
389	20240902	120300	126096990	9360	9360	9360	9360	40
390	20240902	120200	125722590	9370	9370	9370	9370	0
391	20240902	120100	125722590	9370	9370	9370	9370	1
392	20240902	120000	125713220	9370	9370	9370	9370	0
393	20240902	115900	125713220	9370	9370	9370	9370	2
394	20240902	115800	125694480	9370	9370	9370	9370	5
395	20240902	115700	125647630	9370	9370	9370	9370	0
396	20240902	115600	125647630	9370	9370	9370	9370	0
397	20240902	115500	125647630	9370	9370	9370	9370	0
398	20240902	115400	125647630	9370	9370	9370	9370	0
399	20240902	115300	125647630	9370	9370	9370	9370	0
400	20240902	115200	125647630	9370	9370	9370	9370	0
401	20240902	115100	125647630	9370	9370	9370	9370	0
402	20240902	115000	125647630	9370	9370	9370	9370	51
403	20240902	114900	125169760	9370	9370	9370	9370	0
404	20240902	114800	125169760	9370	9370	9370	9370	0
405	20240902	114700	125169760	9370	9370	9370	9370	8
406	20240902	114600	125094800	9370	9370	9370	9370	0
407	20240902	114500	125094800	9370	9370	9370	9370	19
408	20240902	114400	124916770	9370	9370	9370	9370	0
409	20240902	114300	124916770	9370	9370	9370	9370	1
410	20240902	114200	124907400	9370	9370	9370	9370	0
411	20240902	114100	124907400	9370	9370	9370	9370	0
412	20240902	114000	124907400	9370	9370	9370	9370	0
413	20240902	113900	124907400	9370	9370	9370	9370	1
414	20240902	113800	124898030	9370	9370	9370	9370	0
415	20240902	113700	124898030	9370	9370	9370	9370	273
416	20240902	113600	122340020	9360	9360	9360	9360	0
417	20240902	113500	122340020	9360	9360	9360	9360	3
418	20240902	113400	122311940	9360	9360	9360	9360	2
419	20240902	113300	122293220	9360	9360	9360	9360	4
420	20240902	113200	122255780	9360	9360	9360	9360	0
421	20240902	113100	122255780	9360	9360	9360	9360	0
422	20240902	113000	122255780	9360	9360	9360	9360	120
423	20240902	112900	121132580	9370	9370	9370	9370	0
424	20240902	112800	121132580	9370	9370	9370	9370	0
425	20240902	112700	121132580	9370	9370	9370	9370	10
426	20240902	112600	121038880	9370	9370	9370	9370	0
427	20240902	112500	121038880	9370	9370	9370	9370	0
428	20240902	112400	121038880	9370	9370	9370	9370	100
429	20240902	112300	120101880	9370	9370	9370	9370	1
430	20240902	112200	120092510	9370	9370	9370	9370	11
431	20240902	112100	119989440	9370	9370	9370	9370	23
432	20240902	112000	119773930	9380	9380	9380	9380	11
433	20240902	111900	119670750	9380	9380	9380	9380	40
434	20240902	111800	119295550	9360	9360	9360	9360	0
435	20240902	111700	119295550	9360	9360	9360	9360	0
436	20240902	111600	119295550	9360	9360	9360	9360	0
437	20240902	111500	119295550	9360	9360	9360	9360	0
438	20240902	111400	119295550	9360	9360	9360	9360	0
439	20240902	111300	119295550	9360	9360	9360	9360	0
440	20240902	111200	119295550	9360	9360	9360	9360	0
441	20240902	111100	119295550	9360	9360	9360	9360	0
442	20240902	111000	119295550	9360	9360	9360	9360	51
443	20240902	110900	118818190	9370	9370	9370	9370	4
444	20240902	110800	118780710	9370	9380	9380	9370	469
445	20240902	110700	114384180	9380	9380	9380	9380	7
446	20240902	110600	114318520	9380	9380	9380	9380	10
447	20240902	110500	114224720	9380	9380	9380	9380	12
448	20240902	110400	114112160	9370	9370	9370	9370	0
449	20240902	110300	114112160	9370	9370	9370	9370	9
450	20240902	110200	114027830	9370	9370	9370	9370	0
451	20240902	110100	114027830	9370	9370	9370	9370	0
452	20240902	110000	114027830	9370	9370	9370	9370	10
453	20240902	105900	113934130	9370	9370	9370	9370	10
454	20240902	105800	113840430	9370	9370	9370	9370	28
455	20240902	105700	113578070	9370	9370	9370	9370	0
456	20240902	105600	113578070	9370	9370	9370	9370	20
457	20240902	105500	113390670	9380	9380	9380	9380	0
458	20240902	105400	113390670	9380	9380	9380	9380	46
459	20240902	105300	112959190	9380	9380	9380	9380	50
460	20240902	105200	112490190	9380	9380	9380	9380	0
461	20240902	105100	112490190	9380	9380	9380	9380	1
462	20240902	105000	112480810	9380	9370	9380	9370	11
463	20240902	104900	112377730	9380	9380	9380	9380	0
464	20240902	104800	112377730	9380	9380	9380	9380	97
465	20240902	104700	111467870	9380	9380	9380	9380	0
466	20240902	104600	111467870	9380	9380	9390	9380	33
467	20240902	104500	111158150	9390	9390	9390	9390	159
468	20240902	104400	109665140	9390	9390	9390	9390	0
469	20240902	104300	109665140	9390	9390	9390	9390	0
470	20240902	104200	109665140	9390	9390	9390	9390	5
471	20240902	104100	109618190	9390	9390	9390	9390	2
472	20240902	104000	109599410	9400	9400	9400	9400	0
473	20240902	103900	109599410	9400	9380	9400	9380	2635
474	20240902	103800	84848430	9360	9380	9380	9360	200
475	20240902	103700	82972610	9380	9370	9380	9370	153
476	20240902	103600	81538090	9370	9370	9370	9370	0
477	20240902	103500	81538090	9370	9370	9370	9370	34
478	20240902	103400	81219510	9370	9370	9370	9370	16
479	20240902	103300	81069590	9370	9370	9370	9370	264
480	20240902	103200	78595910	9370	9370	9370	9370	5
481	20240902	103100	78549060	9360	9360	9360	9360	71
482	20240902	103000	77884500	9370	9370	9370	9370	1
483	20240902	102900	77875130	9360	9360	9360	9360	842
484	20240902	102800	69994010	9350	9350	9350	9350	5
485	20240902	102700	69947260	9350	9350	9350	9350	0
486	20240902	102600	69947260	9350	9350	9350	9350	0
487	20240902	102500	69947260	9350	9350	9350	9350	25
488	20240902	102400	69713510	9350	9350	9350	9350	0
489	20240902	102300	69713510	9350	9350	9350	9350	0
490	20240902	102200	69713510	9350	9350	9350	9350	0
491	20240902	102100	69713510	9350	9350	9350	9350	0
492	20240902	102000	69713510	9350	9350	9350	9350	0
493	20240902	101900	69713510	9350	9350	9350	9350	109
494	20240902	101800	68694360	9350	9350	9350	9350	310
495	20240902	101700	65795860	9350	9350	9350	9350	5
496	20240902	101600	65749110	9360	9350	9360	9350	7
497	20240902	101500	65683610	9350	9350	9350	9350	0
498	20240902	101400	65683610	9350	9350	9350	9350	176
499	20240902	101300	64038010	9350	9350	9350	9350	11
500	20240902	101200	63935160	9350	9350	9350	9350	19
501	20240902	101100	63757510	9340	9340	9340	9340	56
502	20240902	101000	63234470	9340	9340	9340	9340	0
503	20240902	100900	63234470	9340	9340	9340	9340	0
504	20240902	100800	63234470	9340	9340	9340	9340	120
505	20240902	100700	62113670	9340	9340	9340	9340	0
506	20240902	100600	62113670	9340	9340	9340	9340	250
507	20240902	100500	59778670	9340	9340	9340	9340	2
508	20240902	100400	59759990	9340	9340	9340	9340	4
509	20240902	100300	59722630	9340	9340	9340	9340	0
510	20240902	100200	59722630	9340	9340	9340	9340	1
511	20240902	100100	59713290	9340	9340	9340	9340	101
512	20240902	100000	58769950	9340	9340	9340	9340	0
513	20240902	095900	58769950	9340	9340	9340	9340	0
514	20240902	095800	58769950	9340	9340	9340	9340	63
515	20240902	095700	58181530	9340	9340	9340	9340	0
516	20240902	095600	58181530	9340	9330	9340	9330	49
517	20240902	095500	57724350	9340	9340	9340	9340	20
518	20240902	095400	57537550	9330	9330	9330	9330	0
519	20240902	095300	57537550	9330	9330	9330	9330	0
520	20240902	095200	57537550	9330	9330	9330	9330	336
521	20240902	095100	54402670	9330	9340	9340	9330	15
522	20240902	095000	54262670	9340	9340	9340	9340	0
523	20240902	094900	54262670	9340	9340	9340	9340	0
524	20240902	094800	54262670	9340	9340	9340	9340	10
525	20240902	094700	54169270	9340	9320	9340	9320	106
526	20240902	094600	53181310	9340	9340	9340	9340	1
527	20240902	094500	53171970	9340	9340	9340	9340	5
528	20240902	094400	53125270	9340	9330	9340	9330	7
529	20240902	094300	53059950	9330	9330	9330	9330	4
530	20240902	094200	53022630	9330	9330	9340	9330	332
531	20240902	094100	49925060	9340	9340	9340	9330	362
532	20240902	094000	46547560	9340	9350	9350	9340	169
533	20240902	093900	44968390	9350	9350	9350	9350	8
534	20240902	093800	44893590	9350	9350	9350	9350	1
535	20240902	093700	44884240	9350	9340	9350	9340	282
536	20240902	093600	42250240	9350	9350	9350	9350	0
537	20240902	093500	42250240	9350	9350	9350	9350	1
538	20240902	093400	42240890	9350	9350	9350	9350	1
539	20240902	093300	42231540	9340	9340	9340	9340	0
540	20240902	093200	42231540	9340	9350	9350	9340	104
541	20240902	093100	41259180	9350	9350	9350	9340	38
542	20240902	093000	40904060	9350	9350	9350	9350	18
543	20240902	092900	40735760	9350	9350	9350	9350	0
544	20240902	092800	40735760	9350	9360	9360	9350	248
545	20240902	092700	38416950	9360	9360	9360	9360	0
546	20240902	092600	38416950	9360	9360	9360	9360	11
547	20240902	092500	38313990	9350	9350	9350	9350	0
548	20240902	092400	38313990	9350	9350	9350	9350	10
549	20240902	092300	38220490	9360	9360	9360	9360	0
550	20240902	092200	38220490	9360	9350	9360	9350	2
551	20240902	092100	38201780	9350	9350	9350	9350	0
552	20240902	092000	38201780	9350	9350	9350	9350	10
553	20240902	091900	38108280	9360	9360	9360	9360	0
554	20240902	091800	38108280	9360	9360	9360	9360	1
555	20240902	091700	38098920	9360	9360	9360	9360	40
556	20240902	091600	37724520	9360	9370	9370	9360	59
557	20240902	091500	37171720	9370	9380	9380	9370	189
558	20240902	091400	35400760	9370	9380	9380	9370	43
559	20240902	091300	34997750	9380	9390	9400	9370	301
560	20240902	091200	32172100	9390	9370	9390	9370	1157
561	20240902	091100	21309450	9370	9350	9370	9350	37
562	20240902	091000	20962870	9360	9350	9360	9350	109
563	20240902	090900	19942640	9350	9350	9350	9350	106
564	20240902	090800	18951540	9350	9340	9350	9330	1118
565	20240902	090700	8510600	9340	9340	9340	9340	0
566	20240902	090600	8510600	9340	9340	9340	9340	0
567	20240902	090500	8510600	9340	9340	9340	9340	101
568	20240902	090400	7567260	9340	9340	9340	9340	63
569	20240902	090300	6978840	9340	9340	9340	9340	13
570	20240902	090200	6857420	9340	9350	9350	9340	21
571	20240902	090100	6661130	9370	9370	9380	9370	268
572	20240902	090000	4148560	9370	9390	9390	9300	443