KissMeData/000140/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183000	89299970	9390	9390	9390	9390	404
3	20240924	182900	89299970	9390	9390	9390	9390	0
4	20240924	182800	89299970	9390	9390	9390	9390	0
5	20240924	182700	89299970	9390	9390	9390	9390	0
6	20240924	182600	89299970	9390	9390	9390	9390	0
7	20240924	182500	89299970	9390	9390	9390	9390	0
8	20240924	182400	89299970	9390	9390	9390	9390	0
9	20240924	182300	89299970	9390	9390	9390	9390	0
10	20240924	182200	89299970	9390	9390	9390	9390	0
11	20240924	182100	89299970	9390	9390	9390	9390	0
12	20240924	182000	89299970	9390	9390	9390	9390	0
13	20240924	181900	89299970	9390	9390	9390	9390	0
14	20240924	181800	89299970	9390	9390	9390	9390	0
15	20240924	181700	89299970	9390	9390	9390	9390	0
16	20240924	181600	89299970	9390	9390	9390	9390	0
17	20240924	181500	89299970	9390	9390	9390	9390	0
18	20240924	181400	89299970	9390	9390	9390	9390	0
19	20240924	181300	89299970	9390	9390	9390	9390	0
20	20240924	181200	89299970	9390	9390	9390	9390	0
21	20240924	181100	89299970	9390	9390	9390	9390	0
22	20240924	181000	89299970	9390	9390	9390	9390	0
23	20240924	180900	89299970	9390	9390	9390	9390	0
24	20240924	180800	89299970	9390	9390	9390	9390	0
25	20240924	180700	89299970	9390	9390	9390	9390	0
26	20240924	180600	89299970	9390	9390	9390	9390	0
27	20240924	180500	89299970	9390	9390	9390	9390	0
28	20240924	180400	89299970	9390	9390	9390	9390	0
29	20240924	180300	89299970	9390	9390	9390	9390	0
30	20240924	180200	89299970	9390	9390	9390	9390	0
31	20240924	180100	89299970	9390	9390	9390	9390	0
32	20240924	180000	89299970	9390	9390	9390	9390	404
33	20240924	175900	89299970	9390	9390	9390	9390	0
34	20240924	175800	89299970	9390	9390	9390	9390	0
35	20240924	175700	89299970	9390	9390	9390	9390	0
36	20240924	175600	89299970	9390	9390	9390	9390	0
37	20240924	175500	89299970	9390	9390	9390	9390	0
38	20240924	175400	89299970	9390	9390	9390	9390	0
39	20240924	175300	89299970	9390	9390	9390	9390	0
40	20240924	175200	89299970	9390	9390	9390	9390	0
41	20240924	175100	89299970	9390	9390	9390	9390	0
42	20240924	175000	89299970	9390	9390	9390	9390	0
43	20240924	174900	89299970	9390	9390	9390	9390	0
44	20240924	174800	89299970	9390	9390	9390	9390	0
45	20240924	174700	89299970	9390	9390	9390	9390	0
46	20240924	174600	89299970	9390	9390	9390	9390	0
47	20240924	174500	89299970	9390	9390	9390	9390	0
48	20240924	174400	89299970	9390	9390	9390	9390	0
49	20240924	174300	89299970	9390	9390	9390	9390	0
50	20240924	174200	89299970	9390	9390	9390	9390	0
51	20240924	174100	89299970	9390	9390	9390	9390	0
52	20240924	174000	89299970	9390	9390	9390	9390	0
53	20240924	173900	89299970	9390	9390	9390	9390	0
54	20240924	173800	89299970	9390	9390	9390	9390	0
55	20240924	173700	89299970	9390	9390	9390	9390	0
56	20240924	173600	89299970	9390	9390	9390	9390	0
57	20240924	173500	89299970	9390	9390	9390	9390	0
58	20240924	173400	89299970	9390	9390	9390	9390	0
59	20240924	173300	89299970	9390	9390	9390	9390	0
60	20240924	173200	89299970	9390	9390	9390	9390	0
61	20240924	173100	89299970	9390	9390	9390	9390	0
62	20240924	173000	89299970	9390	9390	9390	9390	404
63	20240924	172900	89299970	9390	9390	9390	9390	0
64	20240924	172800	89299970	9390	9390	9390	9390	0
65	20240924	172700	89299970	9390	9390	9390	9390	0
66	20240924	172600	89299970	9390	9390	9390	9390	0
67	20240924	172500	89299970	9390	9390	9390	9390	0
68	20240924	172400	89299970	9390	9390	9390	9390	0
69	20240924	172300	89299970	9390	9390	9390	9390	0
70	20240924	172200	89299970	9390	9390	9390	9390	0
71	20240924	172100	89299970	9390	9390	9390	9390	0
72	20240924	172000	89299970	9390	9390	9390	9390	0
73	20240924	171900	89299970	9390	9390	9390	9390	0
74	20240924	171800	89299970	9390	9390	9390	9390	0
75	20240924	171700	89299970	9390	9390	9390	9390	0
76	20240924	171600	89299970	9390	9390	9390	9390	0
77	20240924	171500	89299970	9390	9390	9390	9390	0
78	20240924	171400	89299970	9390	9390	9390	9390	0
79	20240924	171300	89299970	9390	9390	9390	9390	0
80	20240924	171200	89299970	9390	9390	9390	9390	0
81	20240924	171100	89299970	9390	9390	9390	9390	0
82	20240924	171000	89299970	9390	9390	9390	9390	0
83	20240924	170900	89299970	9390	9390	9390	9390	0
84	20240924	170800	89299970	9390	9390	9390	9390	0
85	20240924	170700	89299970	9390	9390	9390	9390	0
86	20240924	170600	89299970	9390	9390	9390	9390	0
87	20240924	170500	89299970	9390	9390	9390	9390	0
88	20240924	170400	89299970	9390	9390	9390	9390	0
89	20240924	170300	89299970	9390	9390	9390	9390	0
90	20240924	170200	89299970	9390	9390	9390	9390	0
91	20240924	170100	89299970	9390	9390	9390	9390	0
92	20240924	170000	89299970	9390	9390	9390	9390	404
93	20240924	165900	89299970	9390	9390	9390	9390	0
94	20240924	165800	89299970	9390	9390	9390	9390	0
95	20240924	165700	89299970	9390	9390	9390	9390	0
96	20240924	165600	89299970	9390	9390	9390	9390	0
97	20240924	165500	89299970	9390	9390	9390	9390	0
98	20240924	165400	89299970	9390	9390	9390	9390	0
99	20240924	165300	89299970	9390	9390	9390	9390	0
100	20240924	165200	89299970	9390	9390	9390	9390	0
101	20240924	165100	89299970	9390	9390	9390	9390	0
102	20240924	165000	89299970	9390	9390	9390	9390	0
103	20240924	164900	89299970	9390	9390	9390	9390	0
104	20240924	164800	89299970	9390	9390	9390	9390	0
105	20240924	164700	89299970	9390	9390	9390	9390	0
106	20240924	164600	89299970	9390	9390	9390	9390	0
107	20240924	164500	89299970	9390	9390	9390	9390	0
108	20240924	164400	89299970	9390	9390	9390	9390	0
109	20240924	164300	89299970	9390	9390	9390	9390	0
110	20240924	164200	89299970	9390	9390	9390	9390	0
111	20240924	164100	89299970	9390	9390	9390	9390	0
112	20240924	164000	89299970	9390	9390	9390	9390	0
113	20240924	163900	89299970	9390	9390	9390	9390	0
114	20240924	163800	89299970	9390	9390	9390	9390	0
115	20240924	163700	89299970	9390	9390	9390	9390	0
116	20240924	163600	89299970	9390	9390	9390	9390	0
117	20240924	163500	89299970	9390	9390	9390	9390	0
118	20240924	163400	89299970	9390	9390	9390	9390	0
119	20240924	163300	89299970	9390	9390	9390	9390	0
120	20240924	163200	89299970	9390	9390	9390	9390	0
121	20240924	163100	89299970	9390	9390	9390	9390	0
122	20240924	163000	89299970	9390	9390	9390	9390	404
123	20240924	162900	89299970	9390	9390	9390	9390	0
124	20240924	162800	89299970	9390	9390	9390	9390	0
125	20240924	162700	89299970	9390	9390	9390	9390	0
126	20240924	162600	89299970	9390	9390	9390	9390	0
127	20240924	162500	89299970	9390	9390	9390	9390	0
128	20240924	162400	89299970	9390	9390	9390	9390	0
129	20240924	162300	89299970	9390	9390	9390	9390	0
130	20240924	162200	89299970	9390	9390	9390	9390	0
131	20240924	162100	89299970	9390	9390	9390	9390	0
132	20240924	162000	89299970	9390	9390	9390	9390	0
133	20240924	161900	89299970	9390	9390	9390	9390	0
134	20240924	161800	89299970	9390	9390	9390	9390	0
135	20240924	161700	89299970	9390	9390	9390	9390	0
136	20240924	161600	89299970	9390	9390	9390	9390	0
137	20240924	161500	89299970	9390	9390	9390	9390	0
138	20240924	161400	89299970	9390	9390	9390	9390	0
139	20240924	161300	89299970	9390	9390	9390	9390	0
140	20240924	161200	89299970	9390	9390	9390	9390	0
141	20240924	161100	89299970	9390	9390	9390	9390	0
142	20240924	161000	89299970	9390	9390	9390	9390	0
143	20240924	160900	89299970	9390	9390	9390	9390	0
144	20240924	160800	89299970	9390	9390	9390	9390	0
145	20240924	160700	89299970	9390	9390	9390	9390	0
146	20240924	160600	89299970	9390	9390	9390	9390	0
147	20240924	160500	89299970	9390	9390	9390	9390	0
148	20240924	160400	89299970	9390	9390	9390	9390	0
149	20240924	160300	89299970	9390	9390	9390	9390	0
150	20240924	160200	89299970	9390	9390	9390	9390	0
151	20240924	160100	89299970	9390	9390	9390	9390	0
152	20240924	160000	89299970	9390	9390	9390	9390	404
153	20240924	155900	89299970	9390	9390	9390	9390	0
154	20240924	155800	89299970	9390	9390	9390	9390	0
155	20240924	155700	89299970	9390	9390	9390	9390	0
156	20240924	155600	89299970	9390	9390	9390	9390	0
157	20240924	155500	89299970	9390	9390	9390	9390	0
158	20240924	155400	89299970	9390	9390	9390	9390	0
159	20240924	155300	89299970	9390	9390	9390	9390	0
160	20240924	155200	89299970	9390	9390	9390	9390	0
161	20240924	155100	89299970	9390	9390	9390	9390	0
162	20240924	155000	89299970	9390	9390	9390	9390	0
163	20240924	154900	89299970	9390	9390	9390	9390	0
164	20240924	154800	89299970	9390	9390	9390	9390	0
165	20240924	154700	89299970	9390	9390	9390	9390	0
166	20240924	154600	89299970	9390	9390	9390	9390	0
167	20240924	154500	89299970	9390	9390	9390	9390	0
168	20240924	154400	89299970	9390	9390	9390	9390	0
169	20240924	154300	89299970	9390	9390	9390	9390	0
170	20240924	154200	89299970	9390	9390	9390	9390	0
171	20240924	154100	89299970	9390	9390	9390	9390	0
172	20240924	154000	89299970	9390	9390	9390	9390	0
173	20240924	153900	89299970	9390	9390	9390	9390	0
174	20240924	153800	89299970	9390	9390	9390	9390	0
175	20240924	153700	89299970	9390	9390	9390	9390	0
176	20240924	153600	89299970	9390	9390	9390	9390	0
177	20240924	153500	89299970	9390	9390	9390	9390	0
178	20240924	153400	89299970	9390	9390	9390	9390	0
179	20240924	153300	89299970	9390	9390	9390	9390	0
180	20240924	153200	89299970	9390	9390	9390	9390	0
181	20240924	153100	89299970	9390	9390	9390	9390	0
182	20240924	153000	89299970	9390	9390	9390	9390	808
183	20240924	152900	85506410	9360	9360	9360	9360	0
184	20240924	152800	85506410	9360	9360	9360	9360	0
185	20240924	152700	85506410	9360	9360	9360	9360	0
186	20240924	152600	85506410	9360	9360	9360	9360	0
187	20240924	152500	85506410	9360	9360	9360	9360	0
188	20240924	152400	85506410	9360	9360	9360	9360	0
189	20240924	152300	85506410	9360	9360	9360	9360	0
190	20240924	152200	85506410	9360	9360	9360	9360	0
191	20240924	152100	85506410	9360	9360	9360	9360	0
192	20240924	152000	85506410	9360	9360	9360	9360	0
193	20240924	151900	85506410	9360	9370	9370	9360	10
194	20240924	151800	85412760	9370	9370	9370	9370	83
195	20240924	151700	84635050	9380	9380	9380	9380	10
196	20240924	151600	84541250	9380	9380	9380	9380	0
197	20240924	151500	84541250	9380	9380	9380	9380	3
198	20240924	151400	84513110	9370	9370	9370	9370	50
199	20240924	151300	84044610	9370	9370	9370	9370	10
200	20240924	151200	83950910	9370	9370	9370	9370	10
201	20240924	151100	83857210	9370	9370	9370	9370	0
202	20240924	151000	83857210	9370	9370	9370	9370	0
203	20240924	150900	83857210	9370	9370	9370	9370	10
204	20240924	150800	83763510	9370	9370	9370	9370	0
205	20240924	150700	83763510	9370	9370	9370	9370	1
206	20240924	150600	83754140	9380	9380	9380	9380	0
207	20240924	150500	83754140	9380	9380	9380	9380	0
208	20240924	150400	83754140	9380	9380	9380	9380	2
209	20240924	150300	83735380	9390	9390	9390	9390	0
210	20240924	150200	83735380	9390	9390	9390	9390	0
211	20240924	150100	83735380	9390	9390	9390	9390	0
212	20240924	150000	83735380	9390	9390	9390	9390	0
213	20240924	145900	83735380	9390	9390	9390	9390	1
214	20240924	145800	83725990	9390	9390	9390	9390	0
215	20240924	145700	83725990	9390	9390	9390	9390	0
216	20240924	145600	83725990	9390	9390	9390	9390	1
217	20240924	145500	83716600	9390	9380	9390	9380	106
218	20240924	145400	82722280	9380	9380	9380	9380	0
219	20240924	145300	82722280	9380	9380	9380	9380	43
220	20240924	145200	82318940	9380	9380	9380	9380	101
221	20240924	145100	81371560	9370	9370	9370	9370	0
222	20240924	145000	81371560	9370	9370	9370	9370	0
223	20240924	144900	81371560	9370	9370	9370	9370	0
224	20240924	144800	81371560	9370	9370	9370	9370	70
225	20240924	144700	80715660	9380	9380	9380	9380	0
226	20240924	144600	80715660	9380	9380	9380	9380	0
227	20240924	144500	80715660	9380	9380	9380	9380	0
228	20240924	144400	80715660	9380	9380	9380	9380	0
229	20240924	144300	80715660	9380	9380	9380	9380	0
230	20240924	144200	80715660	9380	9380	9380	9380	0
231	20240924	144100	80715660	9380	9380	9380	9380	0
232	20240924	144000	80715660	9380	9380	9380	9380	0
233	20240924	143900	80715660	9380	9380	9380	9380	0
234	20240924	143800	80715660	9380	9380	9380	9380	0
235	20240924	143700	80715660	9380	9380	9380	9380	0
236	20240924	143600	80715660	9380	9380	9380	9380	0
237	20240924	143500	80715660	9380	9380	9380	9380	270
238	20240924	143400	78183060	9380	9380	9380	9380	0
239	20240924	143300	78183060	9380	9380	9380	9380	4
240	20240924	143200	78145540	9380	9380	9380	9380	0
241	20240924	143100	78145540	9380	9380	9380	9380	0
242	20240924	143000	78145540	9380	9370	9380	9370	254
243	20240924	142900	75764120	9360	9360	9360	9360	0
244	20240924	142800	75764120	9360	9360	9360	9360	33
245	20240924	142700	75455240	9370	9370	9370	9370	0
246	20240924	142600	75455240	9370	9380	9380	9370	6
247	20240924	142500	75399010	9370	9370	9370	9370	0
248	20240924	142400	75399010	9370	9370	9370	9370	0
249	20240924	142300	75399010	9370	9380	9380	9370	31
250	20240924	142200	75108240	9380	9380	9380	9380	0
251	20240924	142100	75108240	9380	9380	9380	9380	2
252	20240924	142000	75089480	9360	9360	9360	9360	0
253	20240924	141900	75089480	9360	9360	9360	9360	0
254	20240924	141800	75089480	9360	9380	9380	9360	604
255	20240924	141700	69431950	9380	9390	9390	9380	102
256	20240924	141600	68475170	9390	9390	9390	9390	100
257	20240924	141500	67536170	9390	9390	9390	9390	100
258	20240924	141400	66597170	9390	9390	9390	9390	0
259	20240924	141300	66597170	9390	9390	9390	9390	0
260	20240924	141200	66597170	9390	9390	9390	9390	0
261	20240924	141100	66597170	9390	9390	9390	9390	0
262	20240924	141000	66597170	9390	9390	9390	9390	0
263	20240924	140900	66597170	9390	9390	9390	9390	0
264	20240924	140800	66597170	9390	9390	9390	9380	418
265	20240924	140700	62672290	9390	9390	9390	9390	14
266	20240924	140600	62540830	9400	9400	9400	9400	1
267	20240924	140500	62531430	9400	9400	9400	9400	0
268	20240924	140400	62531430	9400	9400	9400	9400	0
269	20240924	140300	62531430	9400	9400	9400	9400	325
270	20240924	140200	59476430	9390	9390	9390	9390	1
271	20240924	140100	59467040	9400	9400	9400	9400	0
272	20240924	140000	59467040	9400	9400	9400	9400	11
273	20240924	135900	59363640	9400	9400	9400	9400	0
274	20240924	135800	59363640	9400	9400	9400	9400	0
275	20240924	135700	59363640	9400	9400	9400	9400	0
276	20240924	135600	59363640	9400	9400	9400	9400	0
277	20240924	135500	59363640	9400	9400	9400	9400	0
278	20240924	135400	59363640	9400	9400	9400	9400	0
279	20240924	135300	59363640	9400	9400	9400	9400	0
280	20240924	135200	59363640	9400	9400	9400	9400	0
281	20240924	135100	59363640	9400	9400	9400	9400	1
282	20240924	135000	59354240	9390	9390	9390	9390	0
283	20240924	134900	59354240	9390	9390	9390	9390	0
284	20240924	134800	59354240	9390	9390	9390	9390	0
285	20240924	134700	59354240	9390	9390	9390	9390	0
286	20240924	134600	59354240	9390	9390	9390	9390	2
287	20240924	134500	59335460	9390	9390	9390	9390	83
288	20240924	134400	58556090	9390	9390	9390	9390	0
289	20240924	134300	58556090	9390	9390	9390	9390	270
290	20240924	134200	56020790	9390	9390	9390	9390	0
291	20240924	134100	56020790	9390	9390	9390	9390	443
292	20240924	134000	51861020	9390	9390	9390	9390	0
293	20240924	133900	51861020	9390	9390	9390	9390	0
294	20240924	133800	51861020	9390	9390	9390	9390	43
295	20240924	133700	51457250	9390	9390	9390	9390	0
296	20240924	133600	51457250	9390	9390	9390	9390	137
297	20240924	133500	50170820	9390	9390	9390	9390	0
298	20240924	133400	50170820	9390	9390	9390	9390	5
299	20240924	133300	50123870	9400	9400	9400	9400	0
300	20240924	133200	50123870	9400	9390	9400	9390	544
301	20240924	133100	45015690	9390	9390	9390	9390	0
302	20240924	133000	45015690	9390	9390	9390	9390	0
303	20240924	132900	45015690	9390	9390	9390	9390	0
304	20240924	132800	45015690	9390	9390	9390	9390	0
305	20240924	132700	45015690	9390	9390	9390	9390	0
306	20240924	132600	45015690	9390	9390	9390	9390	229
307	20240924	132500	42865380	9390	9390	9390	9390	100
308	20240924	132400	41926380	9390	9390	9390	9390	0
309	20240924	132300	41926380	9390	9390	9390	9390	40
310	20240924	132200	41550780	9390	9390	9390	9390	106
311	20240924	132100	40555440	9380	9380	9380	9380	0
312	20240924	132000	40555440	9380	9380	9380	9380	0
313	20240924	131900	40555440	9380	9380	9380	9380	0
314	20240924	131800	40555440	9380	9380	9380	9380	0
315	20240924	131700	40555440	9380	9380	9380	9380	0
316	20240924	131600	40555440	9380	9380	9380	9380	0
317	20240924	131500	40555440	9380	9380	9380	9380	0
318	20240924	131400	40555440	9380	9380	9380	9380	2
319	20240924	131300	40536680	9380	9380	9380	9380	0
320	20240924	131200	40536680	9380	9380	9380	9380	101
321	20240924	131100	39589300	9370	9370	9370	9370	17
322	20240924	131000	39430010	9370	9370	9370	9370	0
323	20240924	130900	39430010	9370	9370	9370	9370	0
324	20240924	130800	39430010	9370	9370	9370	9370	68
325	20240924	130700	38792850	9360	9360	9360	9360	0
326	20240924	130600	38792850	9360	9360	9360	9360	0
327	20240924	130500	38792850	9360	9360	9360	9360	5
328	20240924	130400	38746050	9360	9360	9360	9360	0
329	20240924	130300	38746050	9360	9360	9360	9360	0
330	20240924	130200	38746050	9360	9360	9360	9360	0
331	20240924	130100	38746050	9360	9360	9360	9360	0
332	20240924	130000	38746050	9360	9360	9360	9360	47
333	20240924	125900	38306130	9360	9360	9360	9360	0
334	20240924	125800	38306130	9360	9360	9360	9360	81
335	20240924	125700	37547970	9350	9350	9350	9350	14
336	20240924	125600	37417070	9360	9360	9360	9360	0
337	20240924	125500	37417070	9360	9360	9360	9360	1
338	20240924	125400	37407710	9360	9360	9360	9360	0
339	20240924	125300	37407710	9360	9360	9360	9360	0
340	20240924	125200	37407710	9360	9360	9360	9360	0
341	20240924	125100	37407710	9360	9360	9360	9360	1
342	20240924	125000	37398350	9350	9360	9360	9350	782
343	20240924	124900	30083540	9360	9360	9360	9360	0
344	20240924	124800	30083540	9360	9370	9370	9360	142
345	20240924	124700	28753310	9370	9370	9370	9370	0
346	20240924	124600	28753310	9370	9370	9370	9370	0
347	20240924	124500	28753310	9370	9370	9370	9370	0
348	20240924	124400	28753310	9370	9370	9370	9370	0
349	20240924	124300	28753310	9370	9370	9370	9370	22
350	20240924	124200	28547170	9370	9370	9370	9370	0
351	20240924	124100	28547170	9370	9370	9370	9370	0
352	20240924	124000	28547170	9370	9370	9370	9370	426
353	20240924	123900	24555550	9370	9370	9370	9370	0
354	20240924	123800	24555550	9370	9370	9370	9370	0
355	20240924	123700	24555550	9370	9370	9370	9370	0
356	20240924	123600	24555550	9370	9370	9370	9370	0
357	20240924	123500	24555550	9370	9370	9370	9370	0
358	20240924	123400	24555550	9370	9370	9370	9370	0
359	20240924	123300	24555550	9370	9370	9370	9370	30
360	20240924	123200	24274450	9370	9370	9370	9370	0
361	20240924	123100	24274450	9370	9370	9370	9370	0
362	20240924	123000	24274450	9370	9370	9370	9370	47
363	20240924	122900	23834060	9370	9370	9370	9370	0
364	20240924	122800	23834060	9370	9370	9370	9370	0
365	20240924	122700	23834060	9370	9370	9370	9370	0
366	20240924	122600	23834060	9370	9370	9370	9370	0
367	20240924	122500	23834060	9370	9370	9370	9370	0
368	20240924	122400	23834060	9370	9370	9370	9370	4
369	20240924	122300	23796580	9380	9380	9380	9380	0
370	20240924	122200	23796580	9380	9380	9380	9380	3
371	20240924	122100	23768440	9380	9380	9380	9380	0
372	20240924	122000	23768440	9380	9380	9380	9380	1
373	20240924	121900	23759060	9370	9370	9370	9370	0
374	20240924	121800	23759060	9370	9370	9370	9370	0
375	20240924	121700	23759060	9370	9370	9370	9370	0
376	20240924	121600	23759060	9370	9370	9370	9370	0
377	20240924	121500	23759060	9370	9370	9370	9370	0
378	20240924	121400	23759060	9370	9370	9370	9370	0
379	20240924	121300	23759060	9370	9370	9370	9370	0
380	20240924	121200	23759060	9370	9370	9370	9370	0
381	20240924	121100	23759060	9370	9370	9370	9370	3
382	20240924	121000	23730950	9370	9370	9370	9370	0
383	20240924	120900	23730950	9370	9370	9370	9370	20
384	20240924	120800	23543550	9380	9380	9380	9380	0
385	20240924	120700	23543550	9380	9380	9380	9380	0
386	20240924	120600	23543550	9380	9380	9380	9380	0
387	20240924	120500	23543550	9380	9380	9380	9380	500
388	20240924	120400	18853550	9370	9370	9370	9370	0
389	20240924	120300	18853550	9370	9370	9370	9370	0
390	20240924	120200	18853550	9370	9370	9370	9370	0
391	20240924	120100	18853550	9370	9370	9370	9370	0
392	20240924	120000	18853550	9370	9370	9370	9370	0
393	20240924	115900	18853550	9370	9370	9370	9370	0
394	20240924	115800	18853550	9370	9370	9370	9370	0
395	20240924	115700	18853550	9370	9370	9370	9370	0
396	20240924	115600	18853550	9370	9370	9370	9370	0
397	20240924	115500	18853550	9370	9370	9370	9370	0
398	20240924	115400	18853550	9370	9370	9370	9370	0
399	20240924	115300	18853550	9370	9370	9370	9370	2
400	20240924	115200	18834810	9370	9370	9370	9370	0
401	20240924	115100	18834810	9370	9370	9370	9370	0
402	20240924	115000	18834810	9370	9370	9370	9370	0
403	20240924	114900	18834810	9370	9370	9370	9370	0
404	20240924	114800	18834810	9370	9370	9370	9370	0
405	20240924	114700	18834810	9370	9370	9370	9370	0
406	20240924	114600	18834810	9370	9370	9370	9370	0
407	20240924	114500	18834810	9370	9370	9370	9370	0
408	20240924	114400	18834810	9370	9370	9370	9370	0
409	20240924	114300	18834810	9370	9370	9370	9370	0
410	20240924	114200	18834810	9370	9370	9370	9370	0
411	20240924	114100	18834810	9370	9370	9370	9370	0
412	20240924	114000	18834810	9370	9370	9370	9370	0
413	20240924	113900	18834810	9370	9370	9370	9370	0
414	20240924	113800	18834810	9370	9370	9370	9370	0
415	20240924	113700	18834810	9370	9370	9370	9370	10
416	20240924	113600	18741110	9370	9370	9370	9370	0
417	20240924	113500	18741110	9370	9370	9370	9370	0
418	20240924	113400	18741110	9370	9370	9370	9370	0
419	20240924	113300	18741110	9370	9370	9370	9370	0
420	20240924	113200	18741110	9370	9370	9370	9370	1
421	20240924	113100	18731740	9380	9380	9380	9380	0
422	20240924	113000	18731740	9380	9380	9380	9380	0
423	20240924	112900	18731740	9380	9380	9380	9380	0
424	20240924	112800	18731740	9380	9380	9380	9380	0
425	20240924	112700	18731740	9380	9380	9380	9380	0
426	20240924	112600	18731740	9380	9380	9380	9380	0
427	20240924	112500	18731740	9380	9380	9380	9380	0
428	20240924	112400	18731740	9380	9380	9380	9380	0
429	20240924	112300	18731740	9380	9380	9380	9380	0
430	20240924	112200	18731740	9380	9380	9380	9380	0
431	20240924	112100	18731740	9380	9380	9380	9380	3
432	20240924	112000	18703600	9380	9380	9380	9380	0
433	20240924	111900	18703600	9380	9380	9380	9380	10
434	20240924	111800	18609800	9380	9380	9380	9380	0
435	20240924	111700	18609800	9380	9380	9380	9380	0
436	20240924	111600	18609800	9380	9380	9380	9380	0
437	20240924	111500	18609800	9380	9380	9380	9380	100
438	20240924	111400	17671800	9380	9380	9380	9380	0
439	20240924	111300	17671800	9380	9380	9380	9380	0
440	20240924	111200	17671800	9380	9380	9380	9380	16
441	20240924	111100	17521720	9380	9380	9380	9380	0
442	20240924	111000	17521720	9380	9380	9380	9380	0
443	20240924	110900	17521720	9380	9380	9380	9380	0
444	20240924	110800	17521720	9380	9380	9380	9380	0
445	20240924	110700	17521720	9380	9380	9380	9380	0
446	20240924	110600	17521720	9380	9380	9380	9380	0
447	20240924	110500	17521720	9380	9380	9380	9380	2
448	20240924	110400	17502960	9380	9380	9380	9380	0
449	20240924	110300	17502960	9380	9380	9380	9380	0
450	20240924	110200	17502960	9380	9380	9380	9380	0
451	20240924	110100	17502960	9380	9380	9380	9380	0
452	20240924	110000	17502960	9380	9380	9380	9380	0
453	20240924	105900	17502960	9380	9380	9380	9380	12
454	20240924	105800	17390400	9380	9380	9380	9380	0
455	20240924	105700	17390400	9380	9380	9380	9380	0
456	20240924	105600	17390400	9380	9380	9380	9380	0
457	20240924	105500	17390400	9380	9380	9380	9380	0
458	20240924	105400	17390400	9380	9380	9380	9380	0
459	20240924	105300	17390400	9380	9380	9380	9380	0
460	20240924	105200	17390400	9380	9380	9380	9380	0
461	20240924	105100	17390400	9380	9380	9380	9380	0
462	20240924	105000	17390400	9380	9380	9380	9380	0
463	20240924	104900	17390400	9380	9380	9380	9380	6
464	20240924	104800	17334120	9380	9380	9380	9380	0
465	20240924	104700	17334120	9380	9380	9380	9380	4
466	20240924	104600	17296600	9380	9380	9380	9380	0
467	20240924	104500	17296600	9380	9380	9380	9380	0
468	20240924	104400	17296600	9380	9380	9380	9380	0
469	20240924	104300	17296600	9380	9380	9380	9380	0
470	20240924	104200	17296600	9380	9380	9380	9380	0
471	20240924	104100	17296600	9380	9380	9380	9380	0
472	20240924	104000	17296600	9380	9380	9380	9380	0
473	20240924	103900	17296600	9380	9380	9380	9380	21
474	20240924	103800	17099620	9380	9380	9380	9380	0
475	20240924	103700	17099620	9380	9380	9380	9380	5
476	20240924	103600	17052720	9380	9380	9380	9380	0
477	20240924	103500	17052720	9380	9380	9380	9380	3
478	20240924	103400	17024580	9380	9380	9380	9380	0
479	20240924	103300	17024580	9380	9380	9380	9380	0
480	20240924	103200	17024580	9380	9380	9380	9380	0
481	20240924	103100	17024580	9380	9380	9380	9380	0
482	20240924	103000	17024580	9380	9380	9380	9380	0
483	20240924	102900	17024580	9380	9380	9380	9380	0
484	20240924	102800	17024580	9380	9380	9380	9380	0
485	20240924	102700	17024580	9380	9380	9380	9380	0
486	20240924	102600	17024580	9380	9380	9380	9380	252
487	20240924	102500	14660820	9380	9380	9380	9380	0
488	20240924	102400	14660820	9380	9380	9380	9380	0
489	20240924	102300	14660820	9380	9380	9380	9380	0
490	20240924	102200	14660820	9380	9380	9380	9380	0
491	20240924	102100	14660820	9380	9380	9380	9380	0
492	20240924	102000	14660820	9380	9380	9380	9380	248
493	20240924	101900	12334580	9360	9360	9360	9360	0
494	20240924	101800	12334580	9360	9360	9360	9360	37
495	20240924	101700	11988260	9360	9370	9370	9360	4
496	20240924	101600	11950790	9380	9380	9380	9380	0
497	20240924	101500	11950790	9380	9380	9380	9380	0
498	20240924	101400	11950790	9380	9380	9380	9380	0
499	20240924	101300	11950790	9380	9380	9380	9380	0
500	20240924	101200	11950790	9380	9380	9380	9380	0
501	20240924	101100	11950790	9380	9380	9380	9380	1
502	20240924	101000	11941410	9370	9370	9370	9370	100
503	20240924	100900	11004410	9370	9370	9370	9370	100
504	20240924	100800	10067410	9390	9390	9390	9390	0
505	20240924	100700	10067410	9390	9390	9390	9390	0
506	20240924	100600	10067410	9390	9390	9390	9390	2
507	20240924	100500	10048630	9370	9370	9370	9370	0
508	20240924	100400	10048630	9370	9370	9370	9370	0
509	20240924	100300	10048630	9370	9380	9380	9370	4
510	20240924	100200	10011140	9380	9380	9380	9380	0
511	20240924	100100	10011140	9380	9380	9380	9380	120
512	20240924	100000	8885540	9380	9380	9380	9380	0
513	20240924	095900	8885540	9380	9380	9380	9380	0
514	20240924	095800	8885540	9380	9390	9390	9380	213
515	20240924	095700	6886580	9390	9390	9390	9390	0
516	20240924	095600	6886580	9390	9390	9390	9390	0
517	20240924	095500	6886580	9390	9390	9390	9390	0
518	20240924	095400	6886580	9390	9390	9390	9390	0
519	20240924	095300	6886580	9390	9390	9390	9390	0
520	20240924	095200	6886580	9390	9390	9390	9390	0
521	20240924	095100	6886580	9390	9390	9390	9390	0
522	20240924	095000	6886580	9390	9390	9390	9390	0
523	20240924	094900	6886580	9390	9390	9390	9390	0
524	20240924	094800	6886580	9390	9390	9390	9390	0
525	20240924	094700	6886580	9390	9390	9390	9390	5
526	20240924	094600	6839630	9390	9390	9390	9390	0
527	20240924	094500	6839630	9390	9390	9390	9390	0
528	20240924	094400	6839630	9390	9390	9390	9390	92
529	20240924	094300	5975750	9390	9390	9390	9390	0
530	20240924	094200	5975750	9390	9390	9390	9390	0
531	20240924	094100	5975750	9390	9390	9390	9390	39
532	20240924	094000	5609540	9400	9400	9400	9400	0
533	20240924	093900	5609540	9400	9400	9400	9400	2
534	20240924	093800	5590740	9410	9410	9410	9410	0
535	20240924	093700	5590740	9410	9410	9410	9410	3
536	20240924	093600	5562510	9410	9410	9410	9410	1
537	20240924	093500	5553100	9410	9410	9410	9410	0
538	20240924	093400	5553100	9410	9410	9410	9410	10
539	20240924	093300	5459000	9410	9410	9410	9410	2
540	20240924	093200	5440180	9410	9410	9410	9410	112
541	20240924	093100	4386260	9390	9390	9390	9390	0
542	20240924	093000	4386260	9390	9390	9390	9390	0
543	20240924	092900	4386260	9390	9390	9390	9390	6
544	20240924	092800	4329920	9380	9380	9390	9380	52
545	20240924	092700	3842150	9390	9390	9390	9390	0
546	20240924	092600	3842150	9390	9390	9390	9390	1
547	20240924	092500	3832760	9390	9390	9390	9390	0
548	20240924	092400	3832760	9390	9390	9390	9390	0
549	20240924	092300	3832760	9390	9390	9390	9390	4
550	20240924	092200	3795200	9400	9400	9400	9400	0
551	20240924	092100	3795200	9400	9400	9400	9400	139
552	20240924	092000	2488600	9420	9420	9420	9420	0
553	20240924	091900	2488600	9420	9410	9420	9400	27
554	20240924	091800	2234520	9430	9430	9430	9430	0
555	20240924	091700	2234520	9430	9420	9430	9420	50
556	20240924	091600	1763030	9430	9420	9430	9420	4
557	20240924	091500	1725330	9420	9420	9420	9420	5
558	20240924	091400	1678230	9420	9420	9420	9420	27
559	20240924	091300	1423890	9420	9420	9420	9420	21
560	20240924	091200	1226070	9420	9420	9420	9420	0
561	20240924	091100	1226070	9420	9420	9420	9420	31
562	20240924	091000	934050	9420	9440	9440	9420	56
563	20240924	090900	406450	9450	9450	9450	9450	0
564	20240924	090800	406450	9450	9450	9450	9450	0
565	20240924	090700	406450	9450	9430	9450	9430	22
566	20240924	090600	198580	9420	9420	9420	9420	0
567	20240924	090500	198580	9420	9420	9420	9420	1
568	20240924	090400	189160	9450	9450	9450	9450	0
569	20240924	090300	189160	9450	9450	9450	9450	0
570	20240924	090200	189160	9450	9450	9450	9450	0
571	20240924	090100	189160	9450	9450	9450	9450	0
572	20240924	090000	189160	9450	9460	9460	9450	20