KissMeData/000140/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183000	107856520	9350	9350	9350	9350	590
3	20240903	182900	107856520	9350	9350	9350	9350	0
4	20240903	182800	107856520	9350	9350	9350	9350	0
5	20240903	182700	107856520	9350	9350	9350	9350	0
6	20240903	182600	107856520	9350	9350	9350	9350	0
7	20240903	182500	107856520	9350	9350	9350	9350	0
8	20240903	182400	107856520	9350	9350	9350	9350	0
9	20240903	182300	107856520	9350	9350	9350	9350	0
10	20240903	182200	107856520	9350	9350	9350	9350	0
11	20240903	182100	107856520	9350	9350	9350	9350	0
12	20240903	182000	107856520	9350	9350	9350	9350	0
13	20240903	181900	107856520	9350	9350	9350	9350	0
14	20240903	181800	107856520	9350	9350	9350	9350	0
15	20240903	181700	107856520	9350	9350	9350	9350	0
16	20240903	181600	107856520	9350	9350	9350	9350	0
17	20240903	181500	107856520	9350	9350	9350	9350	0
18	20240903	181400	107856520	9350	9350	9350	9350	0
19	20240903	181300	107856520	9350	9350	9350	9350	0
20	20240903	181200	107856520	9350	9350	9350	9350	0
21	20240903	181100	107856520	9350	9350	9350	9350	0
22	20240903	181000	107856520	9350	9350	9350	9350	0
23	20240903	180900	107856520	9350	9350	9350	9350	0
24	20240903	180800	107856520	9350	9350	9350	9350	0
25	20240903	180700	107856520	9350	9350	9350	9350	0
26	20240903	180600	107856520	9350	9350	9350	9350	0
27	20240903	180500	107856520	9350	9350	9350	9350	0
28	20240903	180400	107856520	9350	9350	9350	9350	0
29	20240903	180300	107856520	9350	9350	9350	9350	0
30	20240903	180200	107856520	9350	9350	9350	9350	0
31	20240903	180100	107856520	9350	9350	9350	9350	0
32	20240903	180000	107856520	9350	9350	9350	9350	590
33	20240903	175900	107856520	9350	9350	9350	9350	0
34	20240903	175800	107856520	9350	9350	9350	9350	0
35	20240903	175700	107856520	9350	9350	9350	9350	0
36	20240903	175600	107856520	9350	9350	9350	9350	0
37	20240903	175500	107856520	9350	9350	9350	9350	0
38	20240903	175400	107856520	9350	9350	9350	9350	0
39	20240903	175300	107856520	9350	9350	9350	9350	0
40	20240903	175200	107856520	9350	9350	9350	9350	0
41	20240903	175100	107856520	9350	9350	9350	9350	0
42	20240903	175000	107856520	9350	9350	9350	9350	0
43	20240903	174900	107856520	9350	9350	9350	9350	0
44	20240903	174800	107856520	9350	9350	9350	9350	0
45	20240903	174700	107856520	9350	9350	9350	9350	0
46	20240903	174600	107856520	9350	9350	9350	9350	0
47	20240903	174500	107856520	9350	9350	9350	9350	0
48	20240903	174400	107856520	9350	9350	9350	9350	0
49	20240903	174300	107856520	9350	9350	9350	9350	0
50	20240903	174200	107856520	9350	9350	9350	9350	0
51	20240903	174100	107856520	9350	9350	9350	9350	0
52	20240903	174000	107856520	9350	9350	9350	9350	0
53	20240903	173900	107856520	9350	9350	9350	9350	0
54	20240903	173800	107856520	9350	9350	9350	9350	0
55	20240903	173700	107856520	9350	9350	9350	9350	0
56	20240903	173600	107856520	9350	9350	9350	9350	0
57	20240903	173500	107856520	9350	9350	9350	9350	0
58	20240903	173400	107856520	9350	9350	9350	9350	0
59	20240903	173300	107856520	9350	9350	9350	9350	0
60	20240903	173200	107856520	9350	9350	9350	9350	0
61	20240903	173100	107856520	9350	9350	9350	9350	0
62	20240903	173000	107856520	9350	9350	9350	9350	590
63	20240903	172900	107856520	9350	9350	9350	9350	0
64	20240903	172800	107856520	9350	9350	9350	9350	0
65	20240903	172700	107856520	9350	9350	9350	9350	0
66	20240903	172600	107856520	9350	9350	9350	9350	0
67	20240903	172500	107856520	9350	9350	9350	9350	0
68	20240903	172400	107856520	9350	9350	9350	9350	0
69	20240903	172300	107856520	9350	9350	9350	9350	0
70	20240903	172200	107856520	9350	9350	9350	9350	0
71	20240903	172100	107856520	9350	9350	9350	9350	0
72	20240903	172000	107856520	9350	9350	9350	9350	0
73	20240903	171900	107856520	9350	9350	9350	9350	0
74	20240903	171800	107856520	9350	9350	9350	9350	0
75	20240903	171700	107856520	9350	9350	9350	9350	0
76	20240903	171600	107856520	9350	9350	9350	9350	0
77	20240903	171500	107856520	9350	9350	9350	9350	0
78	20240903	171400	107856520	9350	9350	9350	9350	0
79	20240903	171300	107856520	9350	9350	9350	9350	0
80	20240903	171200	107856520	9350	9350	9350	9350	0
81	20240903	171100	107856520	9350	9350	9350	9350	0
82	20240903	171000	107856520	9350	9350	9350	9350	0
83	20240903	170900	107856520	9350	9350	9350	9350	0
84	20240903	170800	107856520	9350	9350	9350	9350	0
85	20240903	170700	107856520	9350	9350	9350	9350	0
86	20240903	170600	107856520	9350	9350	9350	9350	0
87	20240903	170500	107856520	9350	9350	9350	9350	0
88	20240903	170400	107856520	9350	9350	9350	9350	0
89	20240903	170300	107856520	9350	9350	9350	9350	0
90	20240903	170200	107856520	9350	9350	9350	9350	0
91	20240903	170100	107856520	9350	9350	9350	9350	0
92	20240903	170000	107856520	9350	9350	9350	9350	590
93	20240903	165900	107856520	9350	9350	9350	9350	0
94	20240903	165800	107856520	9350	9350	9350	9350	0
95	20240903	165700	107856520	9350	9350	9350	9350	0
96	20240903	165600	107856520	9350	9350	9350	9350	0
97	20240903	165500	107856520	9350	9350	9350	9350	0
98	20240903	165400	107856520	9350	9350	9350	9350	0
99	20240903	165300	107856520	9350	9350	9350	9350	0
100	20240903	165200	107856520	9350	9350	9350	9350	0
101	20240903	165100	107856520	9350	9350	9350	9350	0
102	20240903	165000	107856520	9350	9350	9350	9350	0
103	20240903	164900	107856520	9350	9350	9350	9350	0
104	20240903	164800	107856520	9350	9350	9350	9350	0
105	20240903	164700	107856520	9350	9350	9350	9350	0
106	20240903	164600	107856520	9350	9350	9350	9350	0
107	20240903	164500	107856520	9350	9350	9350	9350	0
108	20240903	164400	107856520	9350	9350	9350	9350	0
109	20240903	164300	107856520	9350	9350	9350	9350	0
110	20240903	164200	107856520	9350	9350	9350	9350	0
111	20240903	164100	107856520	9350	9350	9350	9350	0
112	20240903	164000	107856520	9350	9350	9350	9350	0
113	20240903	163900	107856520	9350	9350	9350	9350	0
114	20240903	163800	107856520	9350	9350	9350	9350	0
115	20240903	163700	107856520	9350	9350	9350	9350	0
116	20240903	163600	107856520	9350	9350	9350	9350	0
117	20240903	163500	107856520	9350	9350	9350	9350	0
118	20240903	163400	107856520	9350	9350	9350	9350	0
119	20240903	163300	107856520	9350	9350	9350	9350	0
120	20240903	163200	107856520	9350	9350	9350	9350	0
121	20240903	163100	107856520	9350	9350	9350	9350	0
122	20240903	163000	107856520	9350	9350	9350	9350	590
123	20240903	162900	107856520	9350	9350	9350	9350	0
124	20240903	162800	107856520	9350	9350	9350	9350	0
125	20240903	162700	107856520	9350	9350	9350	9350	0
126	20240903	162600	107856520	9350	9350	9350	9350	0
127	20240903	162500	107856520	9350	9350	9350	9350	0
128	20240903	162400	107856520	9350	9350	9350	9350	0
129	20240903	162300	107856520	9350	9350	9350	9350	0
130	20240903	162200	107856520	9350	9350	9350	9350	0
131	20240903	162100	107856520	9350	9350	9350	9350	0
132	20240903	162000	107856520	9350	9350	9350	9350	0
133	20240903	161900	107856520	9350	9350	9350	9350	0
134	20240903	161800	107856520	9350	9350	9350	9350	0
135	20240903	161700	107856520	9350	9350	9350	9350	0
136	20240903	161600	107856520	9350	9350	9350	9350	0
137	20240903	161500	107856520	9350	9350	9350	9350	0
138	20240903	161400	107856520	9350	9350	9350	9350	0
139	20240903	161300	107856520	9350	9350	9350	9350	0
140	20240903	161200	107856520	9350	9350	9350	9350	0
141	20240903	161100	107856520	9350	9350	9350	9350	0
142	20240903	161000	107856520	9350	9350	9350	9350	0
143	20240903	160900	107856520	9350	9350	9350	9350	0
144	20240903	160800	107856520	9350	9350	9350	9350	0
145	20240903	160700	107856520	9350	9350	9350	9350	0
146	20240903	160600	107856520	9350	9350	9350	9350	0
147	20240903	160500	107856520	9350	9350	9350	9350	0
148	20240903	160400	107856520	9350	9350	9350	9350	0
149	20240903	160300	107856520	9350	9350	9350	9350	0
150	20240903	160200	107856520	9350	9350	9350	9350	0
151	20240903	160100	107856520	9350	9350	9350	9350	0
152	20240903	160000	107856520	9350	9350	9350	9350	590
153	20240903	155900	107856520	9350	9350	9350	9350	0
154	20240903	155800	107856520	9350	9350	9350	9350	0
155	20240903	155700	107856520	9350	9350	9350	9350	0
156	20240903	155600	107856520	9350	9350	9350	9350	0
157	20240903	155500	107856520	9350	9350	9350	9350	0
158	20240903	155400	107856520	9350	9350	9350	9350	0
159	20240903	155300	107856520	9350	9350	9350	9350	0
160	20240903	155200	107856520	9350	9350	9350	9350	0
161	20240903	155100	107856520	9350	9350	9350	9350	0
162	20240903	155000	107856520	9350	9350	9350	9350	0
163	20240903	154900	107856520	9350	9350	9350	9350	0
164	20240903	154800	107856520	9350	9350	9350	9350	0
165	20240903	154700	107856520	9350	9350	9350	9350	0
166	20240903	154600	107856520	9350	9350	9350	9350	0
167	20240903	154500	107856520	9350	9350	9350	9350	0
168	20240903	154400	107856520	9350	9350	9350	9350	0
169	20240903	154300	107856520	9350	9350	9350	9350	0
170	20240903	154200	107856520	9350	9350	9350	9350	0
171	20240903	154100	107856520	9350	9350	9350	9350	0
172	20240903	154000	107856520	9350	9350	9350	9350	0
173	20240903	153900	107856520	9350	9350	9350	9350	0
174	20240903	153800	107856520	9350	9350	9350	9350	0
175	20240903	153700	107856520	9350	9350	9350	9350	0
176	20240903	153600	107856520	9350	9350	9350	9350	0
177	20240903	153500	107856520	9350	9350	9350	9350	0
178	20240903	153400	107856520	9350	9350	9350	9350	0
179	20240903	153300	107856520	9350	9350	9350	9350	0
180	20240903	153200	107856520	9350	9350	9350	9350	0
181	20240903	153100	107856520	9350	9350	9350	9350	0
182	20240903	153000	107856520	9350	9350	9350	9350	1180
183	20240903	152900	102340020	9390	9390	9390	9390	0
184	20240903	152800	102340020	9390	9390	9390	9390	0
185	20240903	152700	102340020	9390	9390	9390	9390	0
186	20240903	152600	102340020	9390	9390	9390	9390	0
187	20240903	152500	102340020	9390	9390	9390	9390	0
188	20240903	152400	102340020	9390	9390	9390	9390	0
189	20240903	152300	102340020	9390	9390	9390	9390	0
190	20240903	152200	102340020	9390	9390	9390	9390	0
191	20240903	152100	102340020	9390	9390	9390	9390	0
192	20240903	152000	102340020	9390	9390	9390	9390	0
193	20240903	151900	102340020	9390	9390	9390	9390	0
194	20240903	151800	102340020	9390	9390	9390	9390	3
195	20240903	151700	102311850	9410	9380	9410	9380	4
196	20240903	151600	102274260	9410	9390	9410	9390	31
197	20240903	151500	101982570	9410	9390	9410	9390	13
198	20240903	151400	101860280	9410	9390	9410	9380	15
199	20240903	151300	101719300	9410	9390	9410	9380	435
200	20240903	151200	97630580	9390	9390	9390	9390	0
201	20240903	151100	97630580	9390	9390	9390	9390	5
202	20240903	151000	97583630	9390	9380	9390	9360	55
203	20240903	150900	97068030	9380	9380	9380	9380	0
204	20240903	150800	97068030	9380	9380	9380	9380	0
205	20240903	150700	97068030	9380	9380	9380	9380	0
206	20240903	150600	97068030	9380	9390	9390	9380	5
207	20240903	150500	97021100	9380	9380	9380	9380	1
208	20240903	150400	97011720	9390	9390	9390	9390	0
209	20240903	150300	97011720	9390	9390	9390	9390	0
210	20240903	150200	97011720	9390	9380	9390	9380	5
211	20240903	150100	96964800	9380	9380	9380	9380	0
212	20240903	150000	96964800	9380	9370	9380	9370	5
213	20240903	145900	96917930	9370	9360	9370	9360	7
214	20240903	145800	96852390	9360	9360	9360	9360	4
215	20240903	145700	96814950	9360	9360	9360	9360	16
216	20240903	145600	96665190	9360	9360	9360	9360	5
217	20240903	145500	96618390	9360	9360	9360	9360	6
218	20240903	145400	96562230	9360	9360	9360	9360	8
219	20240903	145300	96487350	9360	9360	9360	9360	6
220	20240903	145200	96431190	9390	9370	9390	9360	538
221	20240903	145100	91394750	9370	9370	9370	9370	6
222	20240903	145000	91338530	9370	9370	9370	9370	4
223	20240903	144900	91301050	9370	9370	9400	9370	11
224	20240903	144800	91197880	9370	9370	9380	9370	84
225	20240903	144700	90410030	9380	9380	9380	9380	20
226	20240903	144600	90222430	9370	9370	9370	9370	6
227	20240903	144500	90166210	9370	9370	9370	9370	5
228	20240903	144400	90119360	9370	9370	9370	9370	6
229	20240903	144300	90063140	9370	9370	9370	9370	4
230	20240903	144200	90025660	9370	9380	9400	9370	55
231	20240903	144100	89509650	9370	9370	9370	9370	4
232	20240903	144000	89472170	9370	9370	9370	9370	6
233	20240903	143900	89415950	9370	9370	9370	9370	5
234	20240903	143800	89369100	9370	9370	9370	9370	6
235	20240903	143700	89312880	9370	9370	9370	9370	5
236	20240903	143600	89266030	9370	9370	9370	9370	9
237	20240903	143500	89181700	9370	9370	9370	9370	5
238	20240903	143400	89134850	9390	9370	9390	9370	7
239	20240903	143300	89069240	9370	9370	9370	9370	4
240	20240903	143200	89031760	9370	9370	9370	9370	5
241	20240903	143100	88984910	9370	9370	9370	9370	6
242	20240903	143000	88928690	9370	9370	9370	9370	8
243	20240903	142900	88853730	9370	9380	9380	9370	6
244	20240903	142800	88797480	9380	9380	9380	9380	5
245	20240903	142700	88750580	9380	9390	9390	9380	12
246	20240903	142600	88637960	9370	9370	9370	9370	4
247	20240903	142500	88600480	9370	9370	9370	9370	7
248	20240903	142400	88534890	9370	9370	9370	9370	7
249	20240903	142300	88469300	9370	9370	9370	9370	8
250	20240903	142200	88394340	9370	9370	9370	9370	5
251	20240903	142100	88347490	9370	9370	9370	9370	6
252	20240903	142000	88291270	9370	9370	9380	9370	12
253	20240903	141900	88178760	9370	9370	9370	9370	6
254	20240903	141800	88122540	9370	9370	9370	9370	8
255	20240903	141700	88047580	9370	9370	9370	9370	57
256	20240903	141600	87513490	9370	9370	9370	9370	6
257	20240903	141500	87457270	9370	9370	9370	9370	5
258	20240903	141400	87410420	9370	9370	9370	9370	6
259	20240903	141300	87354200	9370	9380	9380	9370	6
260	20240903	141200	87297970	9370	9380	9380	9370	7
261	20240903	141100	87232370	9380	9380	9380	9380	5
262	20240903	141000	87185470	9380	9380	9380	9380	18
263	20240903	140900	87016630	9380	9380	9380	9380	4
264	20240903	140800	86979110	9380	9380	9380	9380	7
265	20240903	140700	86913450	9380	9380	9380	9380	4
266	20240903	140600	86875930	9390	9390	9390	9390	7
267	20240903	140500	86810200	9390	9390	9390	9390	5
268	20240903	140400	86763250	9390	9390	9390	9390	5
269	20240903	140300	86716300	9390	9390	9390	9390	6
270	20240903	140200	86659960	9390	9390	9390	9390	4
271	20240903	140100	86622400	9390	9390	9390	9390	131
272	20240903	140000	85392310	9390	9390	9390	9390	7
273	20240903	135900	85326580	9390	9390	9390	9390	6
274	20240903	135800	85270240	9390	9390	9390	9390	5
275	20240903	135700	85223290	9390	9390	9400	9390	108
276	20240903	135600	84208160	9390	9390	9390	9390	5
277	20240903	135500	84161210	9390	9390	9390	9390	6
278	20240903	135400	84104870	9390	9390	9390	9390	8
279	20240903	135300	84029750	9390	9390	9400	9390	7
280	20240903	135200	83964010	9390	9390	9390	9390	4
281	20240903	135100	83926450	9390	9390	9390	9390	7
282	20240903	135000	83860720	9390	9390	9390	9390	31
283	20240903	134900	83569630	9390	9390	9390	9390	5
284	20240903	134800	83522680	9390	9390	9400	9390	20
285	20240903	134700	83334870	9390	9390	9390	9390	15
286	20240903	134600	83194020	9390	9390	9390	9390	6
287	20240903	134500	83137680	9390	9390	9390	9390	4
288	20240903	134400	83100120	9390	9390	9390	9390	27
289	20240903	134300	82846590	9390	9390	9390	9390	7
290	20240903	134200	82780860	9390	9390	9390	9390	6
291	20240903	134100	82724520	9390	9390	9390	9390	5
292	20240903	134000	82677570	9390	9390	9390	9390	21
293	20240903	133900	82480380	9390	9390	9400	9390	6
294	20240903	133800	82424030	9390	9390	9390	9390	16
295	20240903	133700	82273790	9390	9390	9400	9390	10
296	20240903	133600	82179870	9390	9390	9390	9390	6
297	20240903	133500	82123530	9390	9390	9390	9390	4
298	20240903	133400	82085970	9390	9390	9390	9390	95
299	20240903	133300	81193920	9370	9370	9370	9370	0
300	20240903	133200	81193920	9370	9370	9370	9370	0
301	20240903	133100	81193920	9370	9380	9380	9370	267
302	20240903	133000	78690820	9390	9390	9390	9390	0
303	20240903	132900	78690820	9390	9390	9390	9390	0
304	20240903	132800	78690820	9390	9390	9390	9390	0
305	20240903	132700	78690820	9390	9390	9390	9390	0
306	20240903	132600	78690820	9390	9390	9390	9390	0
307	20240903	132500	78690820	9390	9390	9390	9390	0
308	20240903	132400	78690820	9390	9390	9390	9390	3
309	20240903	132300	78662650	9390	9390	9390	9390	1
310	20240903	132200	78653260	9390	9390	9390	9390	292
311	20240903	132100	75911380	9390	9390	9390	9390	0
312	20240903	132000	75911380	9390	9390	9390	9390	0
313	20240903	131900	75911380	9390	9390	9390	9390	30
314	20240903	131800	75629680	9390	9390	9390	9390	0
315	20240903	131700	75629680	9390	9390	9390	9390	3
316	20240903	131600	75601510	9390	9390	9390	9390	2
317	20240903	131500	75582730	9390	9390	9390	9390	0
318	20240903	131400	75582730	9390	9390	9390	9390	1
319	20240903	131300	75573340	9390	9390	9390	9390	0
320	20240903	131200	75573340	9390	9390	9390	9390	0
321	20240903	131100	75573340	9390	9390	9390	9390	0
322	20240903	131000	75573340	9390	9390	9390	9390	40
323	20240903	130900	75197740	9390	9390	9390	9390	0
324	20240903	130800	75197740	9390	9390	9390	9390	0
325	20240903	130700	75197740	9390	9390	9390	9390	0
326	20240903	130600	75197740	9390	9390	9390	9390	0
327	20240903	130500	75197740	9390	9390	9390	9390	0
328	20240903	130400	75197740	9390	9390	9390	9390	0
329	20240903	130300	75197740	9390	9390	9390	9390	0
330	20240903	130200	75197740	9390	9390	9390	9390	0
331	20240903	130100	75197740	9390	9380	9390	9380	113
332	20240903	130000	74137790	9380	9380	9380	9380	0
333	20240903	125900	74137790	9380	9380	9380	9380	1
334	20240903	125800	74128410	9380	9380	9380	9380	0
335	20240903	125700	74128410	9380	9380	9380	9380	0
336	20240903	125600	74128410	9380	9380	9380	9380	0
337	20240903	125500	74128410	9380	9380	9380	9380	0
338	20240903	125400	74128410	9380	9380	9380	9380	0
339	20240903	125300	74128410	9380	9380	9380	9380	0
340	20240903	125200	74128410	9380	9380	9380	9380	0
341	20240903	125100	74128410	9380	9380	9380	9380	0
342	20240903	125000	74128410	9380	9380	9380	9380	40
343	20240903	124900	73753210	9390	9390	9390	9390	0
344	20240903	124800	73753210	9390	9390	9390	9390	0
345	20240903	124700	73753210	9390	9380	9390	9380	3
346	20240903	124600	73725050	9390	9390	9390	9390	0
347	20240903	124500	73725050	9390	9390	9390	9390	0
348	20240903	124400	73725050	9390	9390	9390	9390	0
349	20240903	124300	73725050	9390	9390	9390	9390	0
350	20240903	124200	73725050	9390	9390	9390	9390	0
351	20240903	124100	73725050	9390	9390	9390	9390	0
352	20240903	124000	73725050	9390	9390	9390	9390	0
353	20240903	123900	73725050	9390	9380	9390	9380	269
354	20240903	123800	71199160	9370	9370	9370	9370	10
355	20240903	123700	71105460	9370	9370	9370	9370	2
356	20240903	123600	71086720	9360	9360	9360	9360	4
357	20240903	123500	71049280	9350	9350	9350	9350	89
358	20240903	123400	70217130	9360	9360	9360	9360	239
359	20240903	123300	67980090	9370	9370	9370	9370	0
360	20240903	123200	67980090	9370	9370	9370	9370	2
361	20240903	123100	67961350	9370	9370	9370	9370	1
362	20240903	123000	67951980	9370	9370	9370	9370	22
363	20240903	122900	67745840	9390	9390	9390	9390	0
364	20240903	122800	67745840	9390	9390	9390	9390	2
365	20240903	122700	67727060	9370	9380	9380	9370	6
366	20240903	122600	67670820	9390	9390	9390	9390	0
367	20240903	122500	67670820	9390	9390	9390	9390	0
368	20240903	122400	67670820	9390	9390	9390	9390	0
369	20240903	122300	67670820	9390	9390	9390	9390	6
370	20240903	122200	67614480	9390	9390	9390	9390	5
371	20240903	122100	67567530	9390	9390	9390	9390	0
372	20240903	122000	67567530	9390	9390	9390	9390	0
373	20240903	121900	67567530	9390	9390	9390	9390	0
374	20240903	121800	67567530	9390	9390	9390	9390	0
375	20240903	121700	67567530	9390	9390	9390	9390	1
376	20240903	121600	67558140	9380	9370	9380	9360	63
377	20240903	121500	66968270	9390	9380	9390	9380	3
378	20240903	121400	66940110	9390	9380	9390	9380	7
379	20240903	121300	66874420	9390	9380	9390	9380	4
380	20240903	121200	66836880	9390	9390	9390	9380	14
381	20240903	121100	66705480	9380	9380	9390	9380	15
382	20240903	121000	66564710	9390	9380	9390	9380	107
383	20240903	120900	65560040	9390	9380	9390	9380	31
384	20240903	120800	65269250	9360	9360	9360	9360	0
385	20240903	120700	65269250	9360	9360	9360	9360	94
386	20240903	120600	64389410	9360	9360	9360	9360	0
387	20240903	120500	64389410	9360	9360	9360	9360	0
388	20240903	120400	64389410	9360	9370	9370	9360	500
389	20240903	120300	59706540	9380	9380	9380	9380	21
390	20240903	120200	59509560	9380	9380	9380	9380	0
391	20240903	120100	59509560	9380	9380	9380	9380	0
392	20240903	120000	59509560	9380	9380	9380	9380	6
393	20240903	115900	59453280	9370	9370	9370	9370	10
394	20240903	115800	59359580	9370	9370	9370	9370	0
395	20240903	115700	59359580	9370	9370	9370	9370	5
396	20240903	115600	59312730	9380	9380	9380	9380	0
397	20240903	115500	59312730	9380	9380	9380	9380	1
398	20240903	115400	59303350	9370	9370	9370	9370	0
399	20240903	115300	59303350	9370	9370	9370	9370	22
400	20240903	115200	59097210	9380	9380	9380	9380	0
401	20240903	115100	59097210	9380	9380	9380	9380	78
402	20240903	115000	58365570	9390	9390	9390	9390	0
403	20240903	114900	58365570	9390	9390	9390	9390	0
404	20240903	114800	58365570	9390	9390	9390	9390	0
405	20240903	114700	58365570	9390	9390	9390	9390	0
406	20240903	114600	58365570	9390	9390	9390	9390	0
407	20240903	114500	58365570	9390	9390	9390	9390	0
408	20240903	114400	58365570	9390	9390	9390	9390	0
409	20240903	114300	58365570	9390	9390	9390	9390	0
410	20240903	114200	58365570	9390	9390	9390	9390	0
411	20240903	114100	58365570	9390	9390	9390	9390	0
412	20240903	114000	58365570	9390	9390	9390	9390	0
413	20240903	113900	58365570	9390	9390	9390	9390	0
414	20240903	113800	58365570	9390	9390	9390	9390	0
415	20240903	113700	58365570	9390	9390	9390	9390	0
416	20240903	113600	58365570	9390	9390	9390	9390	0
417	20240903	113500	58365570	9390	9390	9390	9390	0
418	20240903	113400	58365570	9390	9390	9390	9390	0
419	20240903	113300	58365570	9390	9390	9390	9390	0
420	20240903	113200	58365570	9390	9390	9390	9390	0
421	20240903	113100	58365570	9390	9390	9390	9390	0
422	20240903	113000	58365570	9390	9390	9390	9390	1
423	20240903	112900	58356180	9380	9380	9380	9380	11
424	20240903	112800	58253000	9380	9380	9380	9380	29
425	20240903	112700	57980980	9380	9380	9380	9380	0
426	20240903	112600	57980980	9380	9380	9380	9380	3
427	20240903	112500	57952840	9370	9370	9370	9370	0
428	20240903	112400	57952840	9370	9370	9370	9370	0
429	20240903	112300	57952840	9370	9370	9370	9370	8
430	20240903	112200	57877880	9370	9370	9370	9370	0
431	20240903	112100	57877880	9370	9370	9370	9370	0
432	20240903	112000	57877880	9370	9370	9370	9370	100
433	20240903	111900	56940880	9380	9380	9380	9380	0
434	20240903	111800	56940880	9380	9380	9380	9380	0
435	20240903	111700	56940880	9380	9380	9380	9380	0
436	20240903	111600	56940880	9380	9380	9380	9380	106
437	20240903	111500	55946600	9370	9370	9370	9370	0
438	20240903	111400	55946600	9370	9370	9370	9370	0
439	20240903	111300	55946600	9370	9370	9370	9370	0
440	20240903	111200	55946600	9370	9370	9370	9370	0
441	20240903	111100	55946600	9370	9370	9370	9370	0
442	20240903	111000	55946600	9370	9370	9370	9370	1
443	20240903	110900	55937230	9370	9370	9370	9370	0
444	20240903	110800	55937230	9370	9370	9370	9370	0
445	20240903	110700	55937230	9370	9380	9380	9370	113
446	20240903	110600	54878390	9370	9370	9370	9370	0
447	20240903	110500	54878390	9370	9370	9370	9370	0
448	20240903	110400	54878390	9370	9370	9370	9370	0
449	20240903	110300	54878390	9370	9370	9370	9370	0
450	20240903	110200	54878390	9370	9370	9370	9370	0
451	20240903	110100	54878390	9370	9370	9370	9370	0
452	20240903	110000	54878390	9370	9370	9370	9370	0
453	20240903	105900	54878390	9370	9370	9370	9370	355
454	20240903	105800	51552040	9380	9380	9380	9380	0
455	20240903	105700	51552040	9380	9380	9380	9380	0
456	20240903	105600	51552040	9380	9380	9380	9380	0
457	20240903	105500	51552040	9380	9380	9380	9380	0
458	20240903	105400	51552040	9380	9380	9380	9380	5
459	20240903	105300	51505140	9380	9380	9380	9380	0
460	20240903	105200	51505140	9380	9380	9380	9380	0
461	20240903	105100	51505140	9380	9380	9380	9380	10
462	20240903	105000	51411340	9380	9380	9380	9380	2
463	20240903	104900	51392580	9380	9380	9380	9380	4
464	20240903	104800	51355060	9380	9380	9380	9380	0
465	20240903	104700	51355060	9380	9380	9380	9380	1
466	20240903	104600	51345680	9390	9390	9390	9390	0
467	20240903	104500	51345680	9390	9390	9390	9390	0
468	20240903	104400	51345680	9390	9390	9390	9390	0
469	20240903	104300	51345680	9390	9390	9390	9390	2
470	20240903	104200	51326900	9390	9390	9390	9390	101
471	20240903	104100	50378510	9390	9390	9390	9390	0
472	20240903	104000	50378510	9390	9390	9390	9390	0
473	20240903	103900	50378510	9390	9390	9390	9390	8
474	20240903	103800	50303390	9390	9400	9400	9390	103
475	20240903	103700	49335200	9400	9400	9400	9400	0
476	20240903	103600	49335200	9400	9400	9400	9400	0
477	20240903	103500	49335200	9400	9400	9400	9400	0
478	20240903	103400	49335200	9400	9400	9400	9400	0
479	20240903	103300	49335200	9400	9400	9400	9400	0
480	20240903	103200	49335200	9400	9390	9400	9390	11
481	20240903	103100	49231900	9390	9390	9390	9390	0
482	20240903	103000	49231900	9390	9390	9390	9390	0
483	20240903	102900	49231900	9390	9390	9390	9390	0
484	20240903	102800	49231900	9390	9390	9390	9390	0
485	20240903	102700	49231900	9390	9390	9390	9390	0
486	20240903	102600	49231900	9390	9380	9390	9380	3
487	20240903	102500	49203740	9370	9370	9370	9370	10
488	20240903	102400	49110040	9370	9370	9370	9370	0
489	20240903	102300	49110040	9370	9380	9380	9370	348
490	20240903	102200	45847410	9390	9390	9390	9390	0
491	20240903	102100	45847410	9390	9390	9390	9390	152
492	20240903	102000	44420130	9400	9400	9400	9400	0
493	20240903	101900	44420130	9400	9400	9400	9400	0
494	20240903	101800	44420130	9400	9400	9400	9400	0
495	20240903	101700	44420130	9400	9400	9400	9400	0
496	20240903	101600	44420130	9400	9400	9400	9400	0
497	20240903	101500	44420130	9400	9400	9400	9400	0
498	20240903	101400	44420130	9400	9400	9400	9400	0
499	20240903	101300	44420130	9400	9400	9400	9400	0
500	20240903	101200	44420130	9400	9400	9400	9400	52
501	20240903	101100	43931330	9410	9410	9410	9410	0
502	20240903	101000	43931330	9410	9410	9410	9410	11
503	20240903	100900	43827820	9410	9410	9410	9410	0
504	20240903	100800	43827820	9410	9410	9410	9410	0
505	20240903	100700	43827820	9410	9410	9410	9410	3
506	20240903	100600	43799590	9410	9410	9410	9410	7
507	20240903	100500	43733720	9410	9410	9410	9410	0
508	20240903	100400	43733720	9410	9410	9410	9410	0
509	20240903	100300	43733720	9410	9410	9410	9410	0
510	20240903	100200	43733720	9410	9410	9410	9410	0
511	20240903	100100	43733720	9410	9410	9410	9410	0
512	20240903	100000	43733720	9410	9410	9410	9410	0
513	20240903	095900	43733720	9410	9410	9410	9410	63
514	20240903	095800	43140890	9400	9400	9400	9400	0
515	20240903	095700	43140890	9400	9400	9400	9400	0
516	20240903	095600	43140890	9400	9400	9400	9400	0
517	20240903	095500	43140890	9400	9400	9400	9400	53
518	20240903	095400	42642690	9400	9400	9400	9400	0
519	20240903	095300	42642690	9400	9400	9400	9400	0
520	20240903	095200	42642690	9400	9400	9400	9400	0
521	20240903	095100	42642690	9400	9400	9400	9400	0
522	20240903	095000	42642690	9400	9400	9400	9400	0
523	20240903	094900	42642690	9400	9400	9400	9400	0
524	20240903	094800	42642690	9400	9400	9400	9400	200
525	20240903	094700	40762690	9390	9390	9390	9390	1
526	20240903	094600	40753300	9400	9400	9400	9400	0
527	20240903	094500	40753300	9400	9400	9400	9400	683
528	20240903	094400	34333100	9400	9400	9400	9400	0
529	20240903	094300	34333100	9400	9400	9400	9400	0
530	20240903	094200	34333100	9400	9400	9400	9400	0
531	20240903	094100	34333100	9400	9400	9400	9400	0
532	20240903	094000	34333100	9400	9400	9400	9400	0
533	20240903	093900	34333100	9400	9410	9410	9400	55
534	20240903	093800	33815700	9410	9410	9410	9410	0
535	20240903	093700	33815700	9410	9410	9410	9410	10
536	20240903	093600	33721600	9410	9410	9410	9410	9
537	20240903	093500	33636910	9410	9410	9410	9410	1
538	20240903	093400	33627500	9410	9410	9410	9400	55
539	20240903	093300	33110460	9400	9400	9400	9400	0
540	20240903	093200	33110460	9400	9420	9420	9400	31
541	20240903	093100	32818660	9400	9410	9420	9400	237
542	20240903	093000	30587830	9400	9400	9400	9400	6
543	20240903	092900	30531430	9400	9400	9400	9400	266
544	20240903	092800	28031030	9390	9390	9390	9390	0
545	20240903	092700	28031030	9390	9390	9390	9390	8
546	20240903	092600	27955910	9410	9400	9410	9400	3
547	20240903	092500	27927700	9390	9390	9390	9390	3
548	20240903	092400	27899530	9400	9380	9400	9380	97
549	20240903	092300	26989620	9380	9380	9380	9380	0
550	20240903	092200	26989620	9380	9380	9380	9380	0
551	20240903	092100	26989620	9380	9370	9380	9370	104
552	20240903	092000	26014140	9370	9370	9370	9370	0
553	20240903	091900	26014140	9370	9360	9370	9360	33
554	20240903	091800	25705060	9360	9370	9380	9360	23
555	20240903	091700	25489370	9360	9360	9360	9360	0
556	20240903	091600	25489370	9360	9360	9360	9360	0
557	20240903	091500	25489370	9360	9360	9360	9360	0
558	20240903	091400	25489370	9360	9390	9390	9320	2254
559	20240903	091300	4409660	9390	9390	9390	9390	0
560	20240903	091200	4409660	9390	9390	9390	9390	0
561	20240903	091100	4409660	9390	9390	9390	9390	111
562	20240903	091000	3367370	9400	9400	9400	9400	13
563	20240903	090900	3245170	9410	9410	9410	9410	70
564	20240903	090800	2586470	9410	9410	9410	9410	57
565	20240903	090700	2050100	9400	9410	9410	9400	31
566	20240903	090600	1758400	9400	9400	9400	9400	3
567	20240903	090500	1730200	9400	9400	9400	9400	0
568	20240903	090400	1730200	9400	9400	9400	9400	7
569	20240903	090300	1664400	9400	9400	9400	9400	112
570	20240903	090200	611600	9400	9400	9400	9400	0
571	20240903	090100	611600	9400	9400	9400	9400	0
572	20240903	090000	611600	9400	9410	9410	9400	64