KissMeData/000140/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183000	165713900	9180	9180	9180	9180	20
3	20241004	182900	165713900	9180	9180	9180	9180	0
4	20241004	182800	165713900	9180	9180	9180	9180	0
5	20241004	182700	165713900	9180	9180	9180	9180	0
6	20241004	182600	165713900	9180	9180	9180	9180	0
7	20241004	182500	165713900	9180	9180	9180	9180	0
8	20241004	182400	165713900	9180	9180	9180	9180	0
9	20241004	182300	165713900	9180	9180	9180	9180	0
10	20241004	182200	165713900	9180	9180	9180	9180	0
11	20241004	182100	165713900	9180	9180	9180	9180	0
12	20241004	182000	165713900	9180	9180	9180	9180	0
13	20241004	181900	165713900	9180	9180	9180	9180	0
14	20241004	181800	165713900	9180	9180	9180	9180	0
15	20241004	181700	165713900	9180	9180	9180	9180	0
16	20241004	181600	165713900	9180	9180	9180	9180	0
17	20241004	181500	165713900	9180	9180	9180	9180	0
18	20241004	181400	165713900	9180	9180	9180	9180	0
19	20241004	181300	165713900	9180	9180	9180	9180	0
20	20241004	181200	165713900	9180	9180	9180	9180	0
21	20241004	181100	165713900	9180	9180	9180	9180	0
22	20241004	181000	165713900	9180	9180	9180	9180	0
23	20241004	180900	165713900	9180	9180	9180	9180	0
24	20241004	180800	165713900	9180	9180	9180	9180	0
25	20241004	180700	165713900	9180	9180	9180	9180	0
26	20241004	180600	165713900	9180	9180	9180	9180	0
27	20241004	180500	165713900	9180	9180	9180	9180	0
28	20241004	180400	165713900	9180	9180	9180	9180	0
29	20241004	180300	165713900	9180	9180	9180	9180	0
30	20241004	180200	165713900	9180	9180	9180	9180	0
31	20241004	180100	165713900	9180	9180	9180	9180	0
32	20241004	180000	165713900	9180	9180	9180	9180	20
33	20241004	175900	165713900	9180	9180	9180	9180	0
34	20241004	175800	165713900	9180	9180	9180	9180	0
35	20241004	175700	165713900	9180	9180	9180	9180	0
36	20241004	175600	165713900	9180	9180	9180	9180	0
37	20241004	175500	165713900	9180	9180	9180	9180	0
38	20241004	175400	165713900	9180	9180	9180	9180	0
39	20241004	175300	165713900	9180	9180	9180	9180	0
40	20241004	175200	165713900	9180	9180	9180	9180	0
41	20241004	175100	165713900	9180	9180	9180	9180	0
42	20241004	175000	165713900	9180	9180	9180	9180	0
43	20241004	174900	165713900	9180	9180	9180	9180	0
44	20241004	174800	165713900	9180	9180	9180	9180	0
45	20241004	174700	165713900	9180	9180	9180	9180	0
46	20241004	174600	165713900	9180	9180	9180	9180	0
47	20241004	174500	165713900	9180	9180	9180	9180	0
48	20241004	174400	165713900	9180	9180	9180	9180	0
49	20241004	174300	165713900	9180	9180	9180	9180	0
50	20241004	174200	165713900	9180	9180	9180	9180	0
51	20241004	174100	165713900	9180	9180	9180	9180	0
52	20241004	174000	165713900	9180	9180	9180	9180	0
53	20241004	173900	165713900	9180	9180	9180	9180	0
54	20241004	173800	165713900	9180	9180	9180	9180	0
55	20241004	173700	165713900	9180	9180	9180	9180	0
56	20241004	173600	165713900	9180	9180	9180	9180	0
57	20241004	173500	165713900	9180	9180	9180	9180	0
58	20241004	173400	165713900	9180	9180	9180	9180	0
59	20241004	173300	165713900	9180	9180	9180	9180	0
60	20241004	173200	165713900	9180	9180	9180	9180	0
61	20241004	173100	165713900	9180	9180	9180	9180	0
62	20241004	173000	165713900	9180	9180	9180	9180	20
63	20241004	172900	165713900	9180	9180	9180	9180	0
64	20241004	172800	165713900	9180	9180	9180	9180	0
65	20241004	172700	165713900	9180	9180	9180	9180	0
66	20241004	172600	165713900	9180	9180	9180	9180	0
67	20241004	172500	165713900	9180	9180	9180	9180	0
68	20241004	172400	165713900	9180	9180	9180	9180	0
69	20241004	172300	165713900	9180	9180	9180	9180	0
70	20241004	172200	165713900	9180	9180	9180	9180	0
71	20241004	172100	165713900	9180	9180	9180	9180	0
72	20241004	172000	165713900	9180	9180	9180	9180	0
73	20241004	171900	165713900	9180	9180	9180	9180	0
74	20241004	171800	165713900	9180	9180	9180	9180	0
75	20241004	171700	165713900	9180	9180	9180	9180	0
76	20241004	171600	165713900	9180	9180	9180	9180	0
77	20241004	171500	165713900	9180	9180	9180	9180	0
78	20241004	171400	165713900	9180	9180	9180	9180	0
79	20241004	171300	165713900	9180	9180	9180	9180	0
80	20241004	171200	165713900	9180	9180	9180	9180	0
81	20241004	171100	165713900	9180	9180	9180	9180	0
82	20241004	171000	165713900	9180	9180	9180	9180	0
83	20241004	170900	165713900	9180	9180	9180	9180	0
84	20241004	170800	165713900	9180	9180	9180	9180	0
85	20241004	170700	165713900	9180	9180	9180	9180	0
86	20241004	170600	165713900	9180	9180	9180	9180	0
87	20241004	170500	165713900	9180	9180	9180	9180	0
88	20241004	170400	165713900	9180	9180	9180	9180	0
89	20241004	170300	165713900	9180	9180	9180	9180	0
90	20241004	170200	165713900	9180	9180	9180	9180	0
91	20241004	170100	165713900	9180	9180	9180	9180	0
92	20241004	170000	165713900	9180	9180	9180	9180	20
93	20241004	165900	165713900	9180	9180	9180	9180	0
94	20241004	165800	165713900	9180	9180	9180	9180	0
95	20241004	165700	165713900	9180	9180	9180	9180	0
96	20241004	165600	165713900	9180	9180	9180	9180	0
97	20241004	165500	165713900	9180	9180	9180	9180	0
98	20241004	165400	165713900	9180	9180	9180	9180	0
99	20241004	165300	165713900	9180	9180	9180	9180	0
100	20241004	165200	165713900	9180	9180	9180	9180	0
101	20241004	165100	165713900	9180	9180	9180	9180	0
102	20241004	165000	165713900	9180	9180	9180	9180	0
103	20241004	164900	165713900	9180	9180	9180	9180	0
104	20241004	164800	165713900	9180	9180	9180	9180	0
105	20241004	164700	165713900	9180	9180	9180	9180	0
106	20241004	164600	165713900	9180	9180	9180	9180	0
107	20241004	164500	165713900	9180	9180	9180	9180	0
108	20241004	164400	165713900	9180	9180	9180	9180	0
109	20241004	164300	165713900	9180	9180	9180	9180	0
110	20241004	164200	165713900	9180	9180	9180	9180	0
111	20241004	164100	165713900	9180	9180	9180	9180	0
112	20241004	164000	165713900	9180	9180	9180	9180	0
113	20241004	163900	165713900	9180	9180	9180	9180	0
114	20241004	163800	165713900	9180	9180	9180	9180	0
115	20241004	163700	165713900	9180	9180	9180	9180	0
116	20241004	163600	165713900	9180	9180	9180	9180	0
117	20241004	163500	165713900	9180	9180	9180	9180	0
118	20241004	163400	165713900	9180	9180	9180	9180	0
119	20241004	163300	165713900	9180	9180	9180	9180	0
120	20241004	163200	165713900	9180	9180	9180	9180	0
121	20241004	163100	165713900	9180	9180	9180	9180	0
122	20241004	163000	165713900	9180	9180	9180	9180	20
123	20241004	162900	165713900	9180	9180	9180	9180	0
124	20241004	162800	165713900	9180	9180	9180	9180	0
125	20241004	162700	165713900	9180	9180	9180	9180	0
126	20241004	162600	165713900	9180	9180	9180	9180	0
127	20241004	162500	165713900	9180	9180	9180	9180	0
128	20241004	162400	165713900	9180	9180	9180	9180	0
129	20241004	162300	165713900	9180	9180	9180	9180	0
130	20241004	162200	165713900	9180	9180	9180	9180	0
131	20241004	162100	165713900	9180	9180	9180	9180	0
132	20241004	162000	165713900	9180	9180	9180	9180	0
133	20241004	161900	165713900	9180	9180	9180	9180	0
134	20241004	161800	165713900	9180	9180	9180	9180	0
135	20241004	161700	165713900	9180	9180	9180	9180	0
136	20241004	161600	165713900	9180	9180	9180	9180	0
137	20241004	161500	165713900	9180	9180	9180	9180	0
138	20241004	161400	165713900	9180	9180	9180	9180	0
139	20241004	161300	165713900	9180	9180	9180	9180	0
140	20241004	161200	165713900	9180	9180	9180	9180	0
141	20241004	161100	165713900	9180	9180	9180	9180	0
142	20241004	161000	165713900	9180	9180	9180	9180	0
143	20241004	160900	165713900	9180	9180	9180	9180	0
144	20241004	160800	165713900	9180	9180	9180	9180	0
145	20241004	160700	165713900	9180	9180	9180	9180	0
146	20241004	160600	165713900	9180	9180	9180	9180	0
147	20241004	160500	165713900	9180	9180	9180	9180	0
148	20241004	160400	165713900	9180	9180	9180	9180	0
149	20241004	160300	165713900	9180	9180	9180	9180	0
150	20241004	160200	165713900	9180	9180	9180	9180	0
151	20241004	160100	165713900	9180	9180	9180	9180	0
152	20241004	160000	165713900	9180	9180	9180	9180	20
153	20241004	155900	165713900	9180	9180	9180	9180	0
154	20241004	155800	165713900	9180	9180	9180	9180	0
155	20241004	155700	165713900	9180	9180	9180	9180	0
156	20241004	155600	165713900	9180	9180	9180	9180	0
157	20241004	155500	165713900	9180	9180	9180	9180	0
158	20241004	155400	165713900	9180	9180	9180	9180	0
159	20241004	155300	165713900	9180	9180	9180	9180	0
160	20241004	155200	165713900	9180	9180	9180	9180	0
161	20241004	155100	165713900	9180	9180	9180	9180	0
162	20241004	155000	165713900	9180	9180	9180	9180	0
163	20241004	154900	165713900	9180	9180	9180	9180	0
164	20241004	154800	165713900	9180	9180	9180	9180	0
165	20241004	154700	165713900	9180	9180	9180	9180	0
166	20241004	154600	165713900	9180	9180	9180	9180	0
167	20241004	154500	165713900	9180	9180	9180	9180	0
168	20241004	154400	165713900	9180	9180	9180	9180	0
169	20241004	154300	165713900	9180	9180	9180	9180	0
170	20241004	154200	165713900	9180	9180	9180	9180	0
171	20241004	154100	165713900	9180	9180	9180	9180	0
172	20241004	154000	165713900	9180	9180	9180	9180	0
173	20241004	153900	165713900	9180	9180	9180	9180	0
174	20241004	153800	165713900	9180	9180	9180	9180	0
175	20241004	153700	165713900	9180	9180	9180	9180	0
176	20241004	153600	165713900	9180	9180	9180	9180	0
177	20241004	153500	165713900	9180	9180	9180	9180	0
178	20241004	153400	165713900	9180	9180	9180	9180	0
179	20241004	153300	165713900	9180	9180	9180	9180	0
180	20241004	153200	165713900	9180	9180	9180	9180	0
181	20241004	153100	165713900	9180	9180	9180	9180	0
182	20241004	153000	165713900	9180	9180	9180	9180	40
183	20241004	152900	165530300	9170	9170	9170	9170	0
184	20241004	152800	165530300	9170	9170	9170	9170	0
185	20241004	152700	165530300	9170	9170	9170	9170	0
186	20241004	152600	165530300	9170	9170	9170	9170	0
187	20241004	152500	165530300	9170	9170	9170	9170	0
188	20241004	152400	165530300	9170	9170	9170	9170	0
189	20241004	152300	165530300	9170	9170	9170	9170	0
190	20241004	152200	165530300	9170	9170	9170	9170	0
191	20241004	152100	165530300	9170	9170	9170	9170	0
192	20241004	152000	165530300	9170	9170	9170	9170	0
193	20241004	151900	165530300	9170	9170	9170	9170	11
194	20241004	151800	165429430	9170	9170	9170	9170	0
195	20241004	151700	165429430	9170	9170	9170	9170	0
196	20241004	151600	165429430	9170	9170	9170	9170	0
197	20241004	151500	165429430	9170	9170	9170	9170	0
198	20241004	151400	165429430	9170	9170	9170	9170	0
199	20241004	151300	165429430	9170	9170	9170	9170	0
200	20241004	151200	165429430	9170	9170	9170	9170	0
201	20241004	151100	165429430	9170	9170	9170	9170	4
202	20241004	151000	165392750	9170	9170	9170	9170	0
203	20241004	150900	165392750	9170	9170	9170	9170	0
204	20241004	150800	165392750	9170	9170	9170	9170	5
205	20241004	150700	165346900	9170	9170	9170	9170	0
206	20241004	150600	165346900	9170	9170	9170	9170	0
207	20241004	150500	165346900	9170	9170	9170	9170	0
208	20241004	150400	165346900	9170	9180	9180	9160	63
209	20241004	150300	164769420	9170	9170	9170	9170	0
210	20241004	150200	164769420	9170	9170	9170	9170	0
211	20241004	150100	164769420	9170	9170	9170	9170	0
212	20241004	150000	164769420	9170	9170	9170	9170	52
213	20241004	145900	164292580	9160	9160	9160	9160	4
214	20241004	145800	164255940	9150	9150	9150	9150	1
215	20241004	145700	164246790	9150	9150	9150	9150	0
216	20241004	145600	164246790	9150	9150	9150	9150	4
217	20241004	145500	164210190	9150	9150	9150	9150	1
218	20241004	145400	164201040	9150	9150	9150	9150	0
219	20241004	145300	164201040	9150	9150	9150	9150	4
220	20241004	145200	164164440	9150	9150	9150	9150	1
221	20241004	145100	164155290	9150	9150	9150	9150	60
222	20241004	145000	163606290	9150	9150	9150	9150	4
223	20241004	144900	163569690	9150	9150	9150	9150	9
224	20241004	144800	163487340	9150	9150	9150	9150	1
225	20241004	144700	163478190	9150	9150	9150	9150	13
226	20241004	144600	163359240	9170	9170	9170	9170	1
227	20241004	144500	163350070	9170	9160	9170	9150	7
228	20241004	144400	163285930	9150	9170	9170	9150	2
229	20241004	144300	163267610	9150	9160	9160	9150	23
230	20241004	144200	163056940	9150	9150	9150	9150	1
231	20241004	144100	163047790	9150	9150	9150	9150	4
232	20241004	144000	163011190	9160	9150	9160	9150	10
233	20241004	143900	162919670	9150	9150	9150	9150	1
234	20241004	143800	162910520	9150	9150	9150	9150	4
235	20241004	143700	162873920	9150	9150	9150	9150	10
236	20241004	143600	162782420	9150	9150	9150	9150	1
237	20241004	143500	162773270	9150	9150	9150	9150	0
238	20241004	143400	162773270	9150	9160	9160	9150	5
239	20241004	143300	162727510	9170	9160	9170	9160	5
240	20241004	143200	162681700	9160	9160	9160	9160	5
241	20241004	143100	162635900	9150	9150	9150	9150	4
242	20241004	143000	162599300	9150	9150	9150	9150	1
243	20241004	142900	162590150	9160	9160	9160	9160	0
244	20241004	142800	162590150	9160	9160	9160	9160	5
245	20241004	142700	162544350	9160	9170	9170	9150	8
246	20241004	142600	162471040	9160	9170	9170	9160	10
247	20241004	142500	162379390	9140	9160	9160	9140	6
248	20241004	142400	162324450	9170	9140	9170	9140	228
249	20241004	142300	160235990	9140	9140	9140	9140	0
250	20241004	142200	160235990	9140	9140	9140	9140	4
251	20241004	142100	160199430	9140	9140	9140	9140	0
252	20241004	142000	160199430	9140	9140	9140	9140	1
253	20241004	141900	160190290	9140	9160	9160	9140	4
254	20241004	141800	160153680	9160	9160	9160	9160	6
255	20241004	141700	160098720	9140	9140	9140	9140	1
256	20241004	141600	160089580	9140	9140	9140	9140	4
257	20241004	141500	160053020	9140	9140	9140	9140	0
258	20241004	141400	160053020	9140	9140	9140	9140	1
259	20241004	141300	160043880	9140	9140	9140	9130	9
260	20241004	141200	159961640	9140	9140	9140	9140	0
261	20241004	141100	159961640	9140	9140	9140	9140	2
262	20241004	141000	159943360	9140	9130	9140	9130	8
263	20241004	140900	159870250	9130	9140	9140	9130	23
264	20241004	140800	159660060	9130	9130	9130	9130	1
265	20241004	140700	159650930	9130	9130	9130	9130	0
266	20241004	140600	159650930	9130	9140	9140	9130	6
267	20241004	140500	159596130	9140	9130	9140	9130	2
268	20241004	140400	159577860	9130	9130	9130	9130	0
269	20241004	140300	159577860	9130	9130	9130	9130	4
270	20241004	140200	159541340	9130	9130	9130	9130	1
271	20241004	140100	159532210	9130	9130	9130	9130	0
272	20241004	140000	159532210	9130	9130	9130	9130	4
273	20241004	135900	159495690	9130	9130	9130	9130	1
274	20241004	135800	159486560	9130	9130	9130	9130	0
275	20241004	135700	159486560	9130	9130	9130	9130	4
276	20241004	135600	159450040	9130	9130	9130	9130	1
277	20241004	135500	159440910	9130	9130	9130	9130	0
278	20241004	135400	159440910	9130	9130	9130	9130	4
279	20241004	135300	159404390	9130	9130	9130	9130	0
280	20241004	135200	159404390	9130	9130	9130	9130	1
281	20241004	135100	159395260	9130	9130	9130	9130	4
282	20241004	135000	159358740	9130	9130	9130	9130	0
283	20241004	134900	159358740	9130	9130	9130	9130	1
284	20241004	134800	159349610	9130	9130	9130	9130	1
285	20241004	134700	159340480	9130	9130	9130	9130	4
286	20241004	134600	159303960	9130	9130	9130	9130	1
287	20241004	134500	159294830	9130	9130	9130	9130	15
288	20241004	134400	159157880	9130	9130	9130	9130	3
289	20241004	134300	159130490	9130	9130	9130	9130	1
290	20241004	134200	159121360	9130	9130	9130	9130	1
291	20241004	134100	159112230	9140	9140	9140	9140	3
292	20241004	134000	159084810	9130	9130	9130	9130	1
293	20241004	133900	159075680	9130	9130	9130	9130	0
294	20241004	133800	159075680	9130	9130	9130	9130	4
295	20241004	133700	159039160	9130	9130	9130	9130	1
296	20241004	133600	159030030	9130	9130	9130	9130	0
297	20241004	133500	159030030	9130	9130	9130	9130	4
298	20241004	133400	158993510	9130	9130	9130	9130	1
299	20241004	133300	158984380	9130	9130	9130	9130	1
300	20241004	133200	158975250	9130	9130	9130	9130	1
301	20241004	133100	158966120	9130	9130	9130	9130	1
302	20241004	133000	158956990	9140	9140	9140	9140	268
303	20241004	132900	156507470	9130	9140	9140	9130	60
304	20241004	132800	155959110	9140	9130	9140	9130	9
305	20241004	132700	155876860	9140	9140	9140	9140	5
306	20241004	132600	155831160	9130	9130	9130	9130	4
307	20241004	132500	155794640	9140	9140	9140	9120	149
308	20241004	132400	154432850	9130	9140	9140	9130	151
309	20241004	132300	153052720	9130	9130	9130	9130	1
310	20241004	132200	153043590	9130	9130	9130	9130	3
311	20241004	132100	153016200	9130	9130	9130	9130	1
312	20241004	132000	153007070	9130	9130	9130	9130	1
313	20241004	131900	152997940	9130	9130	9130	9130	18
314	20241004	131800	152833600	9130	9130	9130	9130	2
315	20241004	131700	152815340	9130	9130	9130	9130	1
316	20241004	131600	152806210	9130	9130	9130	9130	3
317	20241004	131500	152778820	9130	9130	9130	9130	1
318	20241004	131400	152769690	9130	9130	9130	9130	1
319	20241004	131300	152760560	9130	9130	9130	9130	3
320	20241004	131200	152733170	9130	9140	9140	9130	11
321	20241004	131100	152632640	9140	9140	9140	9140	1
322	20241004	131000	152623500	9130	9130	9130	9130	4
323	20241004	130900	152586980	9130	9130	9130	9130	1
324	20241004	130800	152577850	9130	9130	9130	9130	0
325	20241004	130700	152577850	9130	9130	9130	9130	4
326	20241004	130600	152541330	9130	9130	9130	9130	1
327	20241004	130500	152532200	9130	9130	9130	9130	0
328	20241004	130400	152532200	9130	9130	9130	9130	4
329	20241004	130300	152495680	9130	9130	9130	9130	1
330	20241004	130200	152486550	9130	9130	9130	9130	0
331	20241004	130100	152486550	9130	9130	9130	9130	4
332	20241004	130000	152450030	9130	9130	9130	9130	1
333	20241004	125900	152440900	9140	9140	9140	9140	10
334	20241004	125800	152349500	9130	9130	9130	9130	1
335	20241004	125700	152340370	9130	9140	9140	9130	21
336	20241004	125600	152148490	9130	9130	9130	9130	1
337	20241004	125500	152139360	9130	9130	9130	9130	1
338	20241004	125400	152130230	9130	9130	9130	9130	3
339	20241004	125300	152102840	9130	9130	9130	9130	1
340	20241004	125200	152093710	9130	9130	9130	9130	2
341	20241004	125100	152075450	9120	9120	9130	9120	5
342	20241004	125000	152029840	9120	9120	9120	9120	5
343	20241004	124900	151984240	9130	9120	9130	9120	3
344	20241004	124800	151956870	9120	9120	9120	9120	3
345	20241004	124700	151929510	9120	9120	9120	9120	1
346	20241004	124600	151920390	9120	9120	9120	9120	1
347	20241004	124500	151911270	9120	9120	9120	9120	0
348	20241004	124400	151911270	9120	9120	9120	9120	1
349	20241004	124300	151902150	9120	9120	9120	9120	0
350	20241004	124200	151902150	9120	9120	9120	9120	4
351	20241004	124100	151865670	9120	9130	9130	9120	10
352	20241004	124000	151774380	9140	9140	9140	9140	18
353	20241004	123900	151609860	9140	9140	9140	9140	4
354	20241004	123800	151573300	9160	9130	9160	9130	3
355	20241004	123700	151545870	9150	9150	9160	9150	11
356	20241004	123600	151445190	9150	9140	9170	9140	16
357	20241004	123500	151298770	9170	9130	9170	9130	4
358	20241004	123400	151262190	9180	9130	9180	9130	8
359	20241004	123300	151188960	9140	9170	9170	9140	2
360	20241004	123200	151170650	9140	9130	9140	9130	87
361	20241004	123100	150375510	9140	9130	9150	9130	201
362	20241004	123000	148538520	9140	9160	9160	9120	455
363	20241004	122900	144379820	9150	9140	9150	9130	6
364	20241004	122800	144325000	9150	9180	9180	9150	3
365	20241004	122700	144297520	9150	9130	9180	9130	6
366	20241004	122600	144242640	9130	9140	9140	9130	4
367	20241004	122500	144206110	9120	9120	9120	9120	1
368	20241004	122400	144196990	9130	9130	9130	9130	20
369	20241004	122300	144014390	9130	9130	9130	9130	3
370	20241004	122200	143987000	9130	9130	9130	9130	1
371	20241004	122100	143977870	9130	9120	9130	9120	100
372	20241004	122000	143064880	9120	9120	9120	9120	3
373	20241004	121900	143037520	9120	9120	9120	9120	1
374	20241004	121800	143028400	9120	9120	9120	9120	1
375	20241004	121700	143019280	9120	9120	9120	9120	3
376	20241004	121600	142991920	9120	9120	9120	9120	1
377	20241004	121500	142982800	9120	9120	9120	9120	27
378	20241004	121400	142736560	9120	9130	9130	9120	3
379	20241004	121300	142709180	9130	9130	9130	9130	1
380	20241004	121200	142700050	9130	9130	9130	9130	0
381	20241004	121100	142700050	9130	9130	9130	9130	1
382	20241004	121000	142690920	9130	9190	9190	9130	2
383	20241004	120900	142672600	9130	9130	9130	9130	0
384	20241004	120800	142672600	9130	9130	9130	9130	1
385	20241004	120700	142663470	9130	9130	9130	9130	4
386	20241004	120600	142626950	9130	9130	9130	9130	0
387	20241004	120500	142626950	9130	9130	9130	9130	1
388	20241004	120400	142617820	9130	9130	9140	9130	6
389	20241004	120300	142563020	9120	9120	9120	9120	0
390	20241004	120200	142563020	9120	9130	9140	9120	9
391	20241004	120100	142480810	9120	9120	9120	9120	0
392	20241004	120000	142480810	9120	9120	9140	9120	39
393	20241004	115900	142125010	9130	9120	9130	9120	4
394	20241004	115800	142088500	9120	9120	9120	9120	0
395	20241004	115700	142088500	9120	9120	9120	9120	1
396	20241004	115600	142079380	9120	9120	9120	9120	1
397	20241004	115500	142070260	9140	9140	9140	9140	1
398	20241004	115400	142061120	9140	9140	9140	9140	1
399	20241004	115300	142051980	9140	9140	9140	9140	1
400	20241004	115200	142042840	9180	9110	9180	9110	839
401	20241004	115100	134382670	9110	9110	9110	9110	1
402	20241004	115000	134373560	9110	9110	9110	9110	1
403	20241004	114900	134364450	9120	9120	9120	9120	47
404	20241004	114800	133935810	9110	9130	9130	9110	106
405	20241004	114700	132970030	9110	9110	9110	9110	0
406	20241004	114600	132970030	9110	9110	9110	9110	146
407	20241004	114500	131639970	9120	9120	9120	9120	318
408	20241004	114400	128739810	9130	9130	9130	9130	5
409	20241004	114300	128694160	9120	9120	9120	9120	1
410	20241004	114200	128685040	9120	9130	9150	9100	3560
411	20241004	114100	96255000	9140	9160	9160	9140	513
412	20241004	114000	91561950	9170	9170	9170	9170	95
413	20241004	113900	90690800	9170	9170	9170	9170	4
414	20241004	113800	90654120	9190	9180	9190	9180	205
415	20241004	113700	88771150	9170	9160	9170	9160	403
416	20241004	113600	85075650	9160	9160	9160	9160	4
417	20241004	113500	85039010	9160	9160	9160	9160	0
418	20241004	113400	85039010	9160	9160	9160	9160	1
419	20241004	113300	85029850	9160	9160	9160	9160	5
420	20241004	113200	84984050	9160	9160	9160	9160	1
421	20241004	113100	84974890	9160	9160	9160	9160	1
422	20241004	113000	84965730	9160	9160	9160	9160	3
423	20241004	112900	84938250	9160	9160	9160	9160	1
424	20241004	112800	84929090	9160	9160	9160	9160	1
425	20241004	112700	84919930	9160	9160	9160	9160	3
426	20241004	112600	84892450	9150	9150	9150	9150	1
427	20241004	112500	84883300	9160	9150	9160	9150	13
428	20241004	112400	84764290	9160	9160	9160	9160	3
429	20241004	112300	84736810	9160	9160	9160	9160	1
430	20241004	112200	84727650	9150	9150	9150	9150	1
431	20241004	112100	84718500	9160	9160	9160	9160	43
432	20241004	112000	84324620	9150	9150	9150	9150	4
433	20241004	111900	84288020	9160	9160	9160	9160	1
434	20241004	111800	84278860	9150	9150	9150	9150	1
435	20241004	111700	84269710	9150	9150	9150	9150	4
436	20241004	111600	84233110	9150	9150	9150	9150	0
437	20241004	111500	84233110	9150	9160	9160	9150	11
438	20241004	111400	84132360	9170	9150	9170	9150	49
439	20241004	111300	83683300	9170	9180	9180	9120	2600
440	20241004	111200	59874660	9180	9180	9180	9180	1
441	20241004	111100	59865480	9180	9180	9180	9180	4
442	20241004	111000	59828760	9190	9190	9190	9190	2
443	20241004	110900	59810380	9180	9190	9190	9180	2
444	20241004	110800	59792010	9180	9180	9180	9180	4
445	20241004	110700	59755290	9190	9190	9190	9190	16
446	20241004	110600	59608250	9180	9180	9180	9180	1
447	20241004	110500	59599070	9190	9180	9190	9180	6
448	20241004	110400	59543960	9180	9180	9180	9180	1
449	20241004	110300	59534780	9180	9180	9180	9180	1
450	20241004	110200	59525600	9180	9180	9180	9180	3
451	20241004	110100	59498060	9180	9190	9190	9180	773
452	20241004	110000	52394340	9190	9190	9190	9190	1
453	20241004	105900	52385150	9190	9190	9190	9190	0
454	20241004	105800	52385150	9190	9200	9200	9190	116
455	20241004	105700	51317990	9190	9190	9190	9190	1
456	20241004	105600	51308800	9200	9200	9200	9200	1
457	20241004	105500	51299600	9190	9190	9190	9190	4
458	20241004	105400	51262840	9190	9190	9190	9190	1
459	20241004	105300	51253650	9190	9190	9190	9190	0
460	20241004	105200	51253650	9190	9200	9200	9190	4
461	20241004	105100	51216860	9190	9190	9190	9190	0
462	20241004	105000	51216860	9190	9190	9190	9190	1
463	20241004	104900	51207670	9190	9190	9190	9190	1
464	20241004	104800	51198480	9190	9190	9190	9190	0
465	20241004	104700	51198480	9190	9190	9190	9190	1
466	20241004	104600	51189290	9200	9200	9210	9200	205
467	20241004	104500	49301290	9200	9200	9200	9200	0
468	20241004	104400	49301290	9200	9200	9200	9200	1
469	20241004	104300	49292090	9200	9190	9200	9190	16
470	20241004	104200	49145020	9190	9200	9200	9190	78
471	20241004	104100	48428180	9200	9200	9200	9200	12
472	20241004	104000	48317780	9200	9200	9200	9200	4
473	20241004	103900	48280980	9210	9200	9210	9200	4
474	20241004	103800	48244170	9190	9190	9190	9190	1
475	20241004	103700	48234980	9190	9190	9190	9190	1
476	20241004	103600	48225790	9190	9190	9200	9190	73
477	20241004	103500	47554900	9190	9190	9190	9190	295
478	20241004	103400	44843850	9190	9190	9190	9190	30
479	20241004	103300	44568150	9200	9200	9200	9200	2
480	20241004	103200	44549750	9200	9200	9200	9200	3
481	20241004	103100	44522150	9200	9200	9200	9200	0
482	20241004	103000	44522150	9200	9200	9200	9200	4
483	20241004	102900	44485350	9200	9190	9200	9190	6
484	20241004	102800	44430160	9190	9190	9190	9190	0
485	20241004	102700	44430160	9190	9200	9200	9190	28
486	20241004	102600	44172570	9190	9190	9190	9190	1
487	20241004	102500	44163380	9190	9190	9190	9190	0
488	20241004	102400	44163380	9190	9220	9220	9190	1151
489	20241004	102300	33568340	9220	9220	9220	9220	0
490	20241004	102200	33568340	9220	9230	9230	9220	23
491	20241004	102100	33356060	9220	9220	9220	9220	4
492	20241004	102000	33319180	9220	9220	9220	9220	33
493	20241004	101900	33014920	9220	9220	9220	9210	6
494	20241004	101800	32959610	9220	9220	9220	9220	12
495	20241004	101700	32848970	9220	9220	9220	9220	0
496	20241004	101600	32848970	9220	9230	9230	9220	2
497	20241004	101500	32830520	9220	9220	9220	9220	4
498	20241004	101400	32793640	9220	9230	9230	9220	6
499	20241004	101300	32738310	9210	9210	9210	9210	1
500	20241004	101200	32729100	9230	9210	9230	9210	9
501	20241004	101100	32646140	9210	9210	9210	9210	130
502	20241004	101000	31448840	9210	9210	9210	9210	1
503	20241004	100900	31439630	9210	9210	9210	9210	100
504	20241004	100800	30518630	9210	9210	9210	9210	1
505	20241004	100700	30509420	9210	9230	9230	9210	2
506	20241004	100600	30490980	9220	9220	9220	9220	3
507	20241004	100500	30463320	9210	9210	9210	9210	4
508	20241004	100400	30426480	9210	9210	9210	9210	1
509	20241004	100300	30417270	9210	9210	9210	9210	0
510	20241004	100200	30417270	9210	9210	9210	9210	1
511	20241004	100100	30408060	9210	9210	9210	9210	1
512	20241004	100000	30398850	9230	9220	9230	9220	205
513	20241004	095900	28506750	9210	9210	9210	9210	83
514	20241004	095800	27742320	9200	9200	9200	9200	1
515	20241004	095700	27733120	9200	9200	9200	9200	0
516	20241004	095600	27733120	9200	9200	9200	9200	1
517	20241004	095500	27723920	9210	9210	9210	9210	10
518	20241004	095400	27631820	9200	9210	9210	9200	4
519	20241004	095300	27594990	9200	9200	9200	9200	1
520	20241004	095200	27585790	9220	9220	9220	9220	1
521	20241004	095100	27576570	9200	9210	9210	9200	125
522	20241004	095000	26425470	9220	9230	9240	9220	227
523	20241004	094900	24328460	9230	9230	9230	9230	2
524	20241004	094800	24310000	9240	9260	9260	9240	4
525	20241004	094700	24273000	9270	9320	9320	9270	521
526	20241004	094600	19432720	9320	9230	9320	9230	550
527	20241004	094500	14345140	9230	9230	9230	9230	0
528	20241004	094400	14345140	9230	9230	9230	9230	0
529	20241004	094300	14345140	9230	9230	9230	9230	0
530	20241004	094200	14345140	9230	9230	9230	9230	0
531	20241004	094100	14345140	9230	9230	9230	9230	0
532	20241004	094000	14345140	9230	9230	9230	9230	0
533	20241004	093900	14345140	9230	9230	9230	9230	0
534	20241004	093800	14345140	9230	9230	9230	9230	0
535	20241004	093700	14345140	9230	9230	9230	9230	0
536	20241004	093600	14345140	9230	9230	9230	9230	0
537	20241004	093500	14345140	9230	9230	9230	9230	0
538	20241004	093400	14345140	9230	9220	9230	9220	110
539	20241004	093300	13330920	9220	9220	9220	9220	2
540	20241004	093200	13312480	9220	9220	9220	9220	17
541	20241004	093100	13155740	9220	9210	9220	9210	49
542	20241004	093000	12704400	9220	9220	9220	9220	0
543	20241004	092900	12704400	9220	9220	9220	9220	46
544	20241004	092800	12280280	9210	9210	9210	9210	24
545	20241004	092700	12059240	9210	9210	9210	9210	6
546	20241004	092600	12003980	9210	9210	9210	9210	88
547	20241004	092500	11193500	9220	9220	9220	9220	0
548	20241004	092400	11193500	9220	9210	9220	9200	26
549	20241004	092300	10954190	9220	9220	9220	9220	3
550	20241004	092200	10926530	9220	9220	9220	9220	488
551	20241004	092100	6427170	9230	9230	9230	9230	10
552	20241004	092000	6334870	9230	9230	9230	9230	9
553	20241004	091900	6251800	9230	9230	9230	9230	1
554	20241004	091800	6242570	9220	9220	9220	9220	23
555	20241004	091700	6030510	9220	9230	9230	9220	100
556	20241004	091600	5108450	9220	9220	9220	9220	0
557	20241004	091500	5108450	9220	9220	9220	9220	0
558	20241004	091400	5108450	9220	9220	9220	9220	0
559	20241004	091300	5108450	9220	9220	9220	9220	0
560	20241004	091200	5108450	9220	9220	9220	9220	0
561	20241004	091100	5108450	9220	9220	9220	9220	50
562	20241004	091000	4647450	9220	9220	9220	9220	30
563	20241004	090900	4370850	9280	9250	9280	9250	11
564	20241004	090800	4268860	9220	9220	9220	9220	0
565	20241004	090700	4268860	9220	9220	9220	9220	1
566	20241004	090600	4259640	9220	9220	9220	9220	0
567	20241004	090500	4259640	9220	9220	9220	9220	0
568	20241004	090400	4259640	9220	9220	9220	9220	0
569	20241004	090300	4259640	9220	9220	9220	9220	0
570	20241004	090200	4259640	9220	9220	9220	9220	0
571	20241004	090100	4259640	9220	9220	9220	9220	0
572	20241004	090000	4259640	9220	9220	9220	9220	462