KissMeData/000140/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183000	38251720	9240	9240	9240	9240	89
3	20241015	182900	38251720	9240	9240	9240	9240	0
4	20241015	182800	38251720	9240	9240	9240	9240	0
5	20241015	182700	38251720	9240	9240	9240	9240	0
6	20241015	182600	38251720	9240	9240	9240	9240	0
7	20241015	182500	38251720	9240	9240	9240	9240	0
8	20241015	182400	38251720	9240	9240	9240	9240	0
9	20241015	182300	38251720	9240	9240	9240	9240	0
10	20241015	182200	38251720	9240	9240	9240	9240	0
11	20241015	182100	38251720	9240	9240	9240	9240	0
12	20241015	182000	38251720	9240	9240	9240	9240	0
13	20241015	181900	38251720	9240	9240	9240	9240	0
14	20241015	181800	38251720	9240	9240	9240	9240	0
15	20241015	181700	38251720	9240	9240	9240	9240	0
16	20241015	181600	38251720	9240	9240	9240	9240	0
17	20241015	181500	38251720	9240	9240	9240	9240	0
18	20241015	181400	38251720	9240	9240	9240	9240	0
19	20241015	181300	38251720	9240	9240	9240	9240	0
20	20241015	181200	38251720	9240	9240	9240	9240	0
21	20241015	181100	38251720	9240	9240	9240	9240	0
22	20241015	181000	38251720	9240	9240	9240	9240	0
23	20241015	180900	38251720	9240	9240	9240	9240	0
24	20241015	180800	38251720	9240	9240	9240	9240	0
25	20241015	180700	38251720	9240	9240	9240	9240	0
26	20241015	180600	38251720	9240	9240	9240	9240	0
27	20241015	180500	38251720	9240	9240	9240	9240	0
28	20241015	180400	38251720	9240	9240	9240	9240	0
29	20241015	180300	38251720	9240	9240	9240	9240	0
30	20241015	180200	38251720	9240	9240	9240	9240	0
31	20241015	180100	38251720	9240	9240	9240	9240	0
32	20241015	180000	38251720	9240	9240	9240	9240	89
33	20241015	175900	38251720	9240	9240	9240	9240	0
34	20241015	175800	38251720	9240	9240	9240	9240	0
35	20241015	175700	38251720	9240	9240	9240	9240	0
36	20241015	175600	38251720	9240	9240	9240	9240	0
37	20241015	175500	38251720	9240	9240	9240	9240	0
38	20241015	175400	38251720	9240	9240	9240	9240	0
39	20241015	175300	38251720	9240	9240	9240	9240	0
40	20241015	175200	38251720	9240	9240	9240	9240	0
41	20241015	175100	38251720	9240	9240	9240	9240	0
42	20241015	175000	38251720	9240	9240	9240	9240	0
43	20241015	174900	38251720	9240	9240	9240	9240	0
44	20241015	174800	38251720	9240	9240	9240	9240	0
45	20241015	174700	38251720	9240	9240	9240	9240	0
46	20241015	174600	38251720	9240	9240	9240	9240	0
47	20241015	174500	38251720	9240	9240	9240	9240	0
48	20241015	174400	38251720	9240	9240	9240	9240	0
49	20241015	174300	38251720	9240	9240	9240	9240	0
50	20241015	174200	38251720	9240	9240	9240	9240	0
51	20241015	174100	38251720	9240	9240	9240	9240	0
52	20241015	174000	38251720	9240	9240	9240	9240	0
53	20241015	173900	38251720	9240	9240	9240	9240	0
54	20241015	173800	38251720	9240	9240	9240	9240	0
55	20241015	173700	38251720	9240	9240	9240	9240	0
56	20241015	173600	38251720	9240	9240	9240	9240	0
57	20241015	173500	38251720	9240	9240	9240	9240	0
58	20241015	173400	38251720	9240	9240	9240	9240	0
59	20241015	173300	38251720	9240	9240	9240	9240	0
60	20241015	173200	38251720	9240	9240	9240	9240	0
61	20241015	173100	38251720	9240	9240	9240	9240	0
62	20241015	173000	38251720	9240	9240	9240	9240	89
63	20241015	172900	38251720	9240	9240	9240	9240	0
64	20241015	172800	38251720	9240	9240	9240	9240	0
65	20241015	172700	38251720	9240	9240	9240	9240	0
66	20241015	172600	38251720	9240	9240	9240	9240	0
67	20241015	172500	38251720	9240	9240	9240	9240	0
68	20241015	172400	38251720	9240	9240	9240	9240	0
69	20241015	172300	38251720	9240	9240	9240	9240	0
70	20241015	172200	38251720	9240	9240	9240	9240	0
71	20241015	172100	38251720	9240	9240	9240	9240	0
72	20241015	172000	38251720	9240	9240	9240	9240	0
73	20241015	171900	38251720	9240	9240	9240	9240	0
74	20241015	171800	38251720	9240	9240	9240	9240	0
75	20241015	171700	38251720	9240	9240	9240	9240	0
76	20241015	171600	38251720	9240	9240	9240	9240	0
77	20241015	171500	38251720	9240	9240	9240	9240	0
78	20241015	171400	38251720	9240	9240	9240	9240	0
79	20241015	171300	38251720	9240	9240	9240	9240	0
80	20241015	171200	38251720	9240	9240	9240	9240	0
81	20241015	171100	38251720	9240	9240	9240	9240	0
82	20241015	171000	38251720	9240	9240	9240	9240	0
83	20241015	170900	38251720	9240	9240	9240	9240	0
84	20241015	170800	38251720	9240	9240	9240	9240	0
85	20241015	170700	38251720	9240	9240	9240	9240	0
86	20241015	170600	38251720	9240	9240	9240	9240	0
87	20241015	170500	38251720	9240	9240	9240	9240	0
88	20241015	170400	38251720	9240	9240	9240	9240	0
89	20241015	170300	38251720	9240	9240	9240	9240	0
90	20241015	170200	38251720	9240	9240	9240	9240	0
91	20241015	170100	38251720	9240	9240	9240	9240	0
92	20241015	170000	38251720	9240	9240	9240	9240	89
93	20241015	165900	38251720	9240	9240	9240	9240	0
94	20241015	165800	38251720	9240	9240	9240	9240	0
95	20241015	165700	38251720	9240	9240	9240	9240	0
96	20241015	165600	38251720	9240	9240	9240	9240	0
97	20241015	165500	38251720	9240	9240	9240	9240	0
98	20241015	165400	38251720	9240	9240	9240	9240	0
99	20241015	165300	38251720	9240	9240	9240	9240	0
100	20241015	165200	38251720	9240	9240	9240	9240	0
101	20241015	165100	38251720	9240	9240	9240	9240	0
102	20241015	165000	38251720	9240	9240	9240	9240	0
103	20241015	164900	38251720	9240	9240	9240	9240	0
104	20241015	164800	38251720	9240	9240	9240	9240	0
105	20241015	164700	38251720	9240	9240	9240	9240	0
106	20241015	164600	38251720	9240	9240	9240	9240	0
107	20241015	164500	38251720	9240	9240	9240	9240	0
108	20241015	164400	38251720	9240	9240	9240	9240	0
109	20241015	164300	38251720	9240	9240	9240	9240	0
110	20241015	164200	38251720	9240	9240	9240	9240	0
111	20241015	164100	38251720	9240	9240	9240	9240	0
112	20241015	164000	38251720	9240	9240	9240	9240	0
113	20241015	163900	38251720	9240	9240	9240	9240	0
114	20241015	163800	38251720	9240	9240	9240	9240	0
115	20241015	163700	38251720	9240	9240	9240	9240	0
116	20241015	163600	38251720	9240	9240	9240	9240	0
117	20241015	163500	38251720	9240	9240	9240	9240	0
118	20241015	163400	38251720	9240	9240	9240	9240	0
119	20241015	163300	38251720	9240	9240	9240	9240	0
120	20241015	163200	38251720	9240	9240	9240	9240	0
121	20241015	163100	38251720	9240	9240	9240	9240	0
122	20241015	163000	38251720	9240	9240	9240	9240	89
123	20241015	162900	38251720	9240	9240	9240	9240	0
124	20241015	162800	38251720	9240	9240	9240	9240	0
125	20241015	162700	38251720	9240	9240	9240	9240	0
126	20241015	162600	38251720	9240	9240	9240	9240	0
127	20241015	162500	38251720	9240	9240	9240	9240	0
128	20241015	162400	38251720	9240	9240	9240	9240	0
129	20241015	162300	38251720	9240	9240	9240	9240	0
130	20241015	162200	38251720	9240	9240	9240	9240	0
131	20241015	162100	38251720	9240	9240	9240	9240	0
132	20241015	162000	38251720	9240	9240	9240	9240	0
133	20241015	161900	38251720	9240	9240	9240	9240	0
134	20241015	161800	38251720	9240	9240	9240	9240	0
135	20241015	161700	38251720	9240	9240	9240	9240	0
136	20241015	161600	38251720	9240	9240	9240	9240	0
137	20241015	161500	38251720	9240	9240	9240	9240	0
138	20241015	161400	38251720	9240	9240	9240	9240	0
139	20241015	161300	38251720	9240	9240	9240	9240	0
140	20241015	161200	38251720	9240	9240	9240	9240	0
141	20241015	161100	38251720	9240	9240	9240	9240	0
142	20241015	161000	38251720	9240	9240	9240	9240	0
143	20241015	160900	38251720	9240	9240	9240	9240	0
144	20241015	160800	38251720	9240	9240	9240	9240	0
145	20241015	160700	38251720	9240	9240	9240	9240	0
146	20241015	160600	38251720	9240	9240	9240	9240	0
147	20241015	160500	38251720	9240	9240	9240	9240	0
148	20241015	160400	38251720	9240	9240	9240	9240	0
149	20241015	160300	38251720	9240	9240	9240	9240	0
150	20241015	160200	38251720	9240	9240	9240	9240	0
151	20241015	160100	38251720	9240	9240	9240	9240	0
152	20241015	160000	38251720	9240	9240	9240	9240	89
153	20241015	155900	38251720	9240	9240	9240	9240	0
154	20241015	155800	38251720	9240	9240	9240	9240	0
155	20241015	155700	38251720	9240	9240	9240	9240	0
156	20241015	155600	38251720	9240	9240	9240	9240	0
157	20241015	155500	38251720	9240	9240	9240	9240	0
158	20241015	155400	38251720	9240	9240	9240	9240	0
159	20241015	155300	38251720	9240	9240	9240	9240	0
160	20241015	155200	38251720	9240	9240	9240	9240	0
161	20241015	155100	38251720	9240	9240	9240	9240	0
162	20241015	155000	38251720	9240	9240	9240	9240	0
163	20241015	154900	38251720	9240	9240	9240	9240	0
164	20241015	154800	38251720	9240	9240	9240	9240	0
165	20241015	154700	38251720	9240	9240	9240	9240	0
166	20241015	154600	38251720	9240	9240	9240	9240	0
167	20241015	154500	38251720	9240	9240	9240	9240	0
168	20241015	154400	38251720	9240	9240	9240	9240	0
169	20241015	154300	38251720	9240	9240	9240	9240	0
170	20241015	154200	38251720	9240	9240	9240	9240	0
171	20241015	154100	38251720	9240	9240	9240	9240	0
172	20241015	154000	38251720	9240	9240	9240	9240	0
173	20241015	153900	38251720	9240	9240	9240	9240	0
174	20241015	153800	38251720	9240	9240	9240	9240	0
175	20241015	153700	38251720	9240	9240	9240	9240	0
176	20241015	153600	38251720	9240	9240	9240	9240	0
177	20241015	153500	38251720	9240	9240	9240	9240	0
178	20241015	153400	38251720	9240	9240	9240	9240	0
179	20241015	153300	38251720	9240	9240	9240	9240	0
180	20241015	153200	38251720	9240	9240	9240	9240	0
181	20241015	153100	38251720	9240	9240	9240	9240	0
182	20241015	153000	38251720	9240	9240	9240	9240	178
183	20241015	152900	37429360	9260	9260	9260	9260	0
184	20241015	152800	37429360	9260	9260	9260	9260	0
185	20241015	152700	37429360	9260	9260	9260	9260	0
186	20241015	152600	37429360	9260	9260	9260	9260	0
187	20241015	152500	37429360	9260	9260	9260	9260	0
188	20241015	152400	37429360	9260	9260	9260	9260	0
189	20241015	152300	37429360	9260	9260	9260	9260	0
190	20241015	152200	37429360	9260	9260	9260	9260	0
191	20241015	152100	37429360	9260	9260	9260	9260	0
192	20241015	152000	37429360	9260	9260	9260	9260	0
193	20241015	151900	37429360	9260	9260	9260	9260	0
194	20241015	151800	37429360	9260	9260	9260	9260	1
195	20241015	151700	37420100	9260	9260	9260	9260	2
196	20241015	151600	37401580	9260	9260	9260	9260	0
197	20241015	151500	37401580	9260	9270	9270	9260	5
198	20241015	151400	37355270	9270	9270	9270	9270	1
199	20241015	151300	37346000	9270	9270	9270	9270	2
200	20241015	151200	37327460	9270	9270	9270	9270	1
201	20241015	151100	37318190	9270	9270	9270	9270	2
202	20241015	151000	37299650	9270	9270	9270	9270	0
203	20241015	150900	37299650	9270	9270	9270	9270	7
204	20241015	150800	37234760	9270	9270	9270	9270	1
205	20241015	150700	37225490	9270	9270	9270	9270	2
206	20241015	150600	37206950	9270	9270	9270	9270	3
207	20241015	150500	37179140	9270	9270	9270	9270	0
208	20241015	150400	37179140	9270	9270	9270	9270	2
209	20241015	150300	37160600	9260	9260	9260	9260	2
210	20241015	150200	37142080	9260	9260	9260	9260	4
211	20241015	150100	37105040	9260	9260	9260	9260	2
212	20241015	150000	37086520	9260	9260	9260	9260	1
213	20241015	145900	37077260	9270	9260	9270	9260	3
214	20241015	145800	37049460	9270	9260	9270	9260	2
215	20241015	145700	37030930	9270	9260	9270	9260	3
216	20241015	145600	37003140	9270	9270	9270	9270	2
217	20241015	145500	36984600	9260	9260	9270	9240	148
218	20241015	145400	35616540	9270	9270	9270	9270	1
219	20241015	145300	35607270	9270	9270	9270	9270	1
220	20241015	145200	35598000	9270	9270	9270	9270	3
221	20241015	145100	35570190	9270	9270	9270	9270	3
222	20241015	145000	35542380	9270	9270	9270	9270	2
223	20241015	144900	35523840	9270	9270	9270	9270	2
224	20241015	144800	35505300	9270	9270	9270	9270	1
225	20241015	144700	35496030	9270	9270	9270	9270	2
226	20241015	144600	35477490	9270	9270	9270	9270	1
227	20241015	144500	35468220	9270	9270	9270	9270	3
228	20241015	144400	35440410	9270	9270	9270	9270	0
229	20241015	144300	35440410	9270	9270	9270	9270	2
230	20241015	144200	35421870	9270	9270	9270	9270	2
231	20241015	144100	35403330	9270	9270	9270	9270	1
232	20241015	144000	35394060	9270	9270	9270	9270	2
233	20241015	143900	35375520	9270	9270	9270	9270	1
234	20241015	143800	35366250	9270	9270	9270	9270	0
235	20241015	143700	35366250	9270	9270	9270	9270	2
236	20241015	143600	35347710	9270	9270	9270	9270	1
237	20241015	143500	35338440	9260	9270	9270	9260	3
238	20241015	143400	35310640	9270	9270	9270	9270	1
239	20241015	143300	35301370	9260	9260	9260	9260	0
240	20241015	143200	35301370	9260	9260	9260	9260	0
241	20241015	143100	35301370	9260	9260	9270	9260	6
242	20241015	143000	35245780	9260	9260	9260	9260	4
243	20241015	142900	35208740	9260	9260	9260	9260	1
244	20241015	142800	35199480	9260	9260	9260	9260	4
245	20241015	142700	35162440	9270	9260	9270	9260	41
246	20241015	142600	34782390	9270	9260	9270	9260	4
247	20241015	142500	34745330	9260	9260	9260	9260	4
248	20241015	142400	34708290	9270	9260	9270	9260	2
249	20241015	142300	34689760	9260	9260	9260	9260	1
250	20241015	142200	34680500	9270	9270	9270	9260	5
251	20241015	142100	34634160	9270	9270	9270	9270	1
252	20241015	142000	34624890	9270	9260	9270	9260	6
253	20241015	141900	34569300	9260	9260	9270	9260	5
254	20241015	141800	34522970	9270	9270	9270	9270	0
255	20241015	141700	34522970	9270	9260	9270	9260	2
256	20241015	141600	34504440	9260	9260	9270	9260	9
257	20241015	141500	34421090	9260	9260	9260	9260	1
258	20241015	141400	34411830	9260	9260	9260	9260	19
259	20241015	141300	34235890	9260	9250	9260	9240	112
260	20241015	141200	33200970	9260	9260	9260	9260	0
261	20241015	141100	33200970	9260	9260	9260	9260	2
262	20241015	141000	33182450	9260	9260	9260	9260	1
263	20241015	140900	33173190	9240	9260	9260	9240	125
264	20241015	140800	32018150	9240	9250	9250	9240	300
265	20241015	140700	29245440	9260	9260	9260	9260	2
266	20241015	140600	29226920	9260	9260	9260	9260	0
267	20241015	140500	29226920	9260	9260	9260	9260	3
268	20241015	140400	29199140	9260	9260	9260	9260	2
269	20241015	140300	29180620	9260	9250	9260	9250	110
270	20241015	140200	28163110	9250	9260	9260	9250	8
271	20241015	140100	28089100	9260	9250	9260	9250	16
272	20241015	140000	27941090	9260	9260	9260	9260	1
273	20241015	135900	27931830	9260	9260	9260	9260	3
274	20241015	135800	27904050	9260	9260	9260	9260	1
275	20241015	135700	27894790	9260	9260	9260	9260	1
276	20241015	135600	27885530	9260	9260	9260	9260	2
277	20241015	135500	27867010	9260	9260	9260	9260	1
278	20241015	135400	27857750	9260	9260	9260	9260	1
279	20241015	135300	27848490	9260	9260	9260	9260	3
280	20241015	135200	27820710	9260	9260	9260	9260	0
281	20241015	135100	27820710	9260	9260	9260	9260	1
282	20241015	135000	27811450	9260	9260	9260	9260	3
283	20241015	134900	27783670	9260	9260	9260	9260	0
284	20241015	134800	27783670	9260	9260	9270	9260	3
285	20241015	134700	27755880	9270	9270	9270	9270	3
286	20241015	134600	27728070	9270	9270	9270	9270	0
287	20241015	134500	27728070	9270	9260	9270	9260	12
288	20241015	134400	27616940	9260	9260	9260	9260	1
289	20241015	134300	27607680	9260	9260	9260	9260	11
290	20241015	134200	27505820	9260	9260	9260	9260	1
291	20241015	134100	27496560	9260	9260	9260	9260	1
292	20241015	134000	27487300	9260	9260	9260	9260	0
293	20241015	133900	27487300	9260	9260	9260	9260	2
294	20241015	133800	27468780	9260	9260	9260	9260	1
295	20241015	133700	27459520	9260	9260	9260	9260	1
296	20241015	133600	27450260	9260	9260	9260	9260	1
297	20241015	133500	27441000	9260	9260	9260	9260	1
298	20241015	133400	27431740	9260	9260	9260	9260	1
299	20241015	133300	27422480	9260	9260	9260	9260	14
300	20241015	133200	27292840	9260	9260	9260	9260	2
301	20241015	133100	27274320	9260	9260	9260	9260	4
302	20241015	133000	27237280	9260	9260	9260	9260	2
303	20241015	132900	27218760	9260	9260	9260	9260	1
304	20241015	132800	27209500	9260	9260	9260	9260	0
305	20241015	132700	27209500	9260	9260	9260	9260	3
306	20241015	132600	27181720	9260	9260	9260	9260	1
307	20241015	132500	27172460	9260	9260	9260	9260	2
308	20241015	132400	27153940	9260	9260	9260	9260	0
309	20241015	132300	27153940	9260	9260	9260	9260	2
310	20241015	132200	27135420	9260	9260	9260	9260	2
311	20241015	132100	27116900	9260	9260	9260	9260	0
312	20241015	132000	27116900	9260	9260	9260	9260	1
313	20241015	131900	27107640	9260	9260	9260	9260	1
314	20241015	131800	27098380	9250	9250	9250	9250	0
315	20241015	131700	27098380	9250	9250	9250	9250	0
316	20241015	131600	27098380	9250	9250	9250	9250	0
317	20241015	131500	27098380	9250	9250	9250	9250	0
318	20241015	131400	27098380	9250	9250	9250	9250	0
319	20241015	131300	27098380	9250	9250	9250	9250	0
320	20241015	131200	27098380	9250	9250	9250	9250	0
321	20241015	131100	27098380	9250	9250	9250	9250	0
322	20241015	131000	27098380	9250	9250	9250	9250	0
323	20241015	130900	27098380	9250	9250	9250	9250	0
324	20241015	130800	27098380	9250	9250	9250	9250	0
325	20241015	130700	27098380	9250	9250	9250	9250	0
326	20241015	130600	27098380	9250	9250	9250	9250	0
327	20241015	130500	27098380	9250	9250	9250	9250	0
328	20241015	130400	27098380	9250	9250	9250	9250	0
329	20241015	130300	27098380	9250	9250	9250	9250	0
330	20241015	130200	27098380	9250	9250	9250	9250	0
331	20241015	130100	27098380	9250	9250	9250	9250	47
332	20241015	130000	26663630	9250	9250	9250	9250	0
333	20241015	125900	26663630	9250	9250	9250	9250	0
334	20241015	125800	26663630	9250	9250	9250	9250	0
335	20241015	125700	26663630	9250	9250	9250	9250	0
336	20241015	125600	26663630	9250	9250	9250	9250	50
337	20241015	125500	26201130	9260	9260	9260	9260	0
338	20241015	125400	26201130	9260	9260	9260	9260	0
339	20241015	125300	26201130	9260	9260	9260	9260	0
340	20241015	125200	26201130	9260	9260	9260	9260	0
341	20241015	125100	26201130	9260	9260	9260	9260	0
342	20241015	125000	26201130	9260	9260	9260	9260	0
343	20241015	124900	26201130	9260	9260	9260	9260	3
344	20241015	124800	26173350	9260	9260	9260	9260	3
345	20241015	124700	26145570	9250	9250	9250	9250	0
346	20241015	124600	26145570	9250	9250	9250	9250	0
347	20241015	124500	26145570	9250	9250	9250	9250	0
348	20241015	124400	26145570	9250	9250	9250	9250	0
349	20241015	124300	26145570	9250	9250	9250	9250	380
350	20241015	124200	22630570	9250	9250	9250	9250	0
351	20241015	124100	22630570	9250	9250	9250	9250	0
352	20241015	124000	22630570	9250	9250	9250	9250	0
353	20241015	123900	22630570	9250	9250	9250	9250	0
354	20241015	123800	22630570	9250	9250	9250	9250	82
355	20241015	123700	21872070	9260	9260	9260	9260	79
356	20241015	123600	21140530	9270	9270	9270	9270	0
357	20241015	123500	21140530	9270	9270	9270	9270	0
358	20241015	123400	21140530	9270	9270	9270	9270	3
359	20241015	123300	21112720	9260	9260	9260	9260	0
360	20241015	123200	21112720	9260	9260	9260	9260	0
361	20241015	123100	21112720	9260	9260	9260	9260	0
362	20241015	123000	21112720	9260	9260	9260	9260	0
363	20241015	122900	21112720	9260	9260	9260	9260	19
364	20241015	122800	20936780	9270	9270	9270	9270	0
365	20241015	122700	20936780	9270	9270	9270	9270	0
366	20241015	122600	20936780	9270	9270	9270	9270	0
367	20241015	122500	20936780	9270	9270	9270	9270	10
368	20241015	122400	20844080	9260	9260	9260	9260	0
369	20241015	122300	20844080	9260	9260	9260	9260	0
370	20241015	122200	20844080	9260	9260	9260	9260	0
371	20241015	122100	20844080	9260	9260	9260	9260	0
372	20241015	122000	20844080	9260	9260	9260	9260	10
373	20241015	121900	20751480	9270	9270	9270	9270	0
374	20241015	121800	20751480	9270	9270	9270	9270	0
375	20241015	121700	20751480	9270	9270	9270	9270	0
376	20241015	121600	20751480	9270	9270	9270	9270	0
377	20241015	121500	20751480	9270	9270	9270	9270	0
378	20241015	121400	20751480	9270	9270	9270	9270	0
379	20241015	121300	20751480	9270	9270	9270	9270	0
380	20241015	121200	20751480	9270	9270	9270	9270	0
381	20241015	121100	20751480	9270	9270	9270	9270	0
382	20241015	121000	20751480	9270	9270	9270	9270	0
383	20241015	120900	20751480	9270	9270	9270	9270	0
384	20241015	120800	20751480	9270	9270	9270	9270	0
385	20241015	120700	20751480	9270	9270	9270	9270	0
386	20241015	120600	20751480	9270	9270	9270	9270	0
387	20241015	120500	20751480	9270	9270	9270	9270	0
388	20241015	120400	20751480	9270	9270	9270	9270	0
389	20241015	120300	20751480	9270	9270	9270	9270	50
390	20241015	120200	20287980	9270	9270	9270	9270	0
391	20241015	120100	20287980	9270	9270	9270	9270	0
392	20241015	120000	20287980	9270	9270	9270	9270	0
393	20241015	115900	20287980	9270	9270	9270	9270	0
394	20241015	115800	20287980	9270	9270	9270	9270	0
395	20241015	115700	20287980	9270	9270	9270	9270	0
396	20241015	115600	20287980	9270	9270	9270	9270	0
397	20241015	115500	20287980	9270	9270	9270	9270	0
398	20241015	115400	20287980	9270	9270	9270	9270	5
399	20241015	115300	20241630	9270	9270	9270	9270	0
400	20241015	115200	20241630	9270	9270	9270	9270	0
401	20241015	115100	20241630	9270	9270	9270	9270	0
402	20241015	115000	20241630	9270	9270	9270	9270	0
403	20241015	114900	20241630	9270	9270	9270	9270	0
404	20241015	114800	20241630	9270	9270	9270	9270	0
405	20241015	114700	20241630	9270	9270	9270	9270	0
406	20241015	114600	20241630	9270	9270	9270	9270	0
407	20241015	114500	20241630	9270	9270	9270	9270	0
408	20241015	114400	20241630	9270	9270	9270	9270	0
409	20241015	114300	20241630	9270	9270	9270	9270	0
410	20241015	114200	20241630	9270	9270	9270	9270	2
411	20241015	114100	20223090	9260	9260	9260	9260	0
412	20241015	114000	20223090	9260	9260	9260	9260	0
413	20241015	113900	20223090	9260	9260	9260	9260	0
414	20241015	113800	20223090	9260	9260	9260	9260	0
415	20241015	113700	20223090	9260	9260	9260	9260	0
416	20241015	113600	20223090	9260	9260	9260	9260	0
417	20241015	113500	20223090	9260	9260	9260	9260	0
418	20241015	113400	20223090	9260	9260	9260	9260	0
419	20241015	113300	20223090	9260	9260	9260	9260	0
420	20241015	113200	20223090	9260	9260	9260	9260	0
421	20241015	113100	20223090	9260	9260	9260	9260	0
422	20241015	113000	20223090	9260	9260	9260	9260	0
423	20241015	112900	20223090	9260	9260	9260	9260	0
424	20241015	112800	20223090	9260	9260	9260	9260	100
425	20241015	112700	19297090	9260	9260	9260	9260	0
426	20241015	112600	19297090	9260	9270	9270	9260	1088
427	20241015	112500	9218430	9270	9270	9270	9270	0
428	20241015	112400	9218430	9270	9270	9270	9270	0
429	20241015	112300	9218430	9270	9270	9270	9270	0
430	20241015	112200	9218430	9270	9270	9270	9270	0
431	20241015	112100	9218430	9270	9270	9270	9270	0
432	20241015	112000	9218430	9270	9270	9270	9270	0
433	20241015	111900	9218430	9270	9270	9270	9270	0
434	20241015	111800	9218430	9270	9270	9270	9270	0
435	20241015	111700	9218430	9270	9270	9270	9270	0
436	20241015	111600	9218430	9270	9270	9270	9270	0
437	20241015	111500	9218430	9270	9270	9270	9270	0
438	20241015	111400	9218430	9270	9270	9270	9270	0
439	20241015	111300	9218430	9270	9270	9270	9270	0
440	20241015	111200	9218430	9270	9270	9270	9270	0
441	20241015	111100	9218430	9270	9270	9270	9270	0
442	20241015	111000	9218430	9270	9270	9270	9270	1
443	20241015	110900	9209160	9270	9270	9270	9270	0
444	20241015	110800	9209160	9270	9270	9270	9270	0
445	20241015	110700	9209160	9270	9270	9270	9270	0
446	20241015	110600	9209160	9270	9270	9270	9270	0
447	20241015	110500	9209160	9270	9270	9270	9270	0
448	20241015	110400	9209160	9270	9270	9270	9270	0
449	20241015	110300	9209160	9270	9270	9270	9270	0
450	20241015	110200	9209160	9270	9270	9270	9270	39
451	20241015	110100	8847630	9280	9280	9280	9280	0
452	20241015	110000	8847630	9280	9280	9280	9280	0
453	20241015	105900	8847630	9280	9280	9280	9280	5
454	20241015	105800	8801230	9280	9280	9280	9280	0
455	20241015	105700	8801230	9280	9280	9280	9280	0
456	20241015	105600	8801230	9280	9280	9280	9280	3
457	20241015	105500	8773390	9280	9280	9280	9280	0
458	20241015	105400	8773390	9280	9280	9280	9280	0
459	20241015	105300	8773390	9280	9280	9280	9280	1
460	20241015	105200	8764110	9270	9270	9270	9270	1
461	20241015	105100	8754840	9280	9280	9280	9280	0
462	20241015	105000	8754840	9280	9280	9280	9280	0
463	20241015	104900	8754840	9280	9280	9280	9280	3
464	20241015	104800	8727000	9280	9280	9280	9280	0
465	20241015	104700	8727000	9280	9280	9280	9280	0
466	20241015	104600	8727000	9280	9280	9280	9280	2
467	20241015	104500	8708440	9270	9270	9270	9270	1
468	20241015	104400	8699170	9280	9280	9280	9280	1
469	20241015	104300	8689890	9260	9270	9270	9260	12
470	20241015	104200	8578760	9260	9260	9260	9260	1
471	20241015	104100	8569500	9260	9260	9260	9260	0
472	20241015	104000	8569500	9260	9260	9260	9260	0
473	20241015	103900	8569500	9260	9260	9260	9260	0
474	20241015	103800	8569500	9260	9260	9260	9260	0
475	20241015	103700	8569500	9260	9260	9260	9260	1
476	20241015	103600	8560240	9260	9260	9260	9260	0
477	20241015	103500	8560240	9260	9260	9260	9260	0
478	20241015	103400	8560240	9260	9260	9260	9260	0
479	20241015	103300	8560240	9260	9260	9260	9260	0
480	20241015	103200	8560240	9260	9260	9260	9260	50
481	20241015	103100	8097240	9260	9260	9260	9260	0
482	20241015	103000	8097240	9260	9260	9260	9260	0
483	20241015	102900	8097240	9260	9260	9260	9260	0
484	20241015	102800	8097240	9260	9260	9260	9260	0
485	20241015	102700	8097240	9260	9260	9260	9260	0
486	20241015	102600	8097240	9260	9260	9260	9260	0
487	20241015	102500	8097240	9260	9260	9260	9260	0
488	20241015	102400	8097240	9260	9260	9260	9260	0
489	20241015	102300	8097240	9260	9260	9260	9260	0
490	20241015	102200	8097240	9260	9260	9260	9260	0
491	20241015	102100	8097240	9260	9260	9260	9260	0
492	20241015	102000	8097240	9260	9260	9260	9260	1
493	20241015	101900	8087980	9270	9270	9270	9270	2
494	20241015	101800	8069440	9260	9260	9260	9260	4
495	20241015	101700	8032400	9260	9260	9260	9260	1
496	20241015	101600	8023140	9260	9260	9260	9260	0
497	20241015	101500	8023140	9260	9260	9260	9260	1
498	20241015	101400	8013880	9270	9270	9270	9270	0
499	20241015	101300	8013880	9270	9270	9270	9270	0
500	20241015	101200	8013880	9270	9270	9270	9270	0
501	20241015	101100	8013880	9270	9270	9270	9270	0
502	20241015	101000	8013880	9270	9270	9270	9270	0
503	20241015	100900	8013880	9270	9270	9270	9270	0
504	20241015	100800	8013880	9270	9270	9270	9270	0
505	20241015	100700	8013880	9270	9270	9270	9270	0
506	20241015	100600	8013880	9270	9270	9270	9270	0
507	20241015	100500	8013880	9270	9270	9270	9270	1
508	20241015	100400	8004610	9270	9270	9270	9270	0
509	20241015	100300	8004610	9270	9270	9270	9270	1
510	20241015	100200	7995340	9270	9270	9270	9270	0
511	20241015	100100	7995340	9270	9270	9270	9270	0
512	20241015	100000	7995340	9270	9270	9270	9270	0
513	20241015	095900	7995340	9270	9270	9270	9270	0
514	20241015	095800	7995340	9270	9270	9270	9270	0
515	20241015	095700	7995340	9270	9270	9270	9270	0
516	20241015	095600	7995340	9270	9270	9270	9270	0
517	20241015	095500	7995340	9270	9270	9270	9270	0
518	20241015	095400	7995340	9270	9270	9270	9270	0
519	20241015	095300	7995340	9270	9270	9270	9270	0
520	20241015	095200	7995340	9270	9270	9270	9270	2
521	20241015	095100	7976800	9260	9260	9260	9260	0
522	20241015	095000	7976800	9260	9260	9260	9260	0
523	20241015	094900	7976800	9260	9270	9270	9260	21
524	20241015	094800	7782140	9270	9270	9270	9270	25
525	20241015	094700	7550390	9270	9260	9270	9260	209
526	20241015	094600	5615040	9260	9260	9260	9260	0
527	20241015	094500	5615040	9260	9260	9260	9260	0
528	20241015	094400	5615040	9260	9260	9260	9260	0
529	20241015	094300	5615040	9260	9260	9260	9260	1
530	20241015	094200	5605780	9270	9270	9270	9270	0
531	20241015	094100	5605780	9270	9270	9270	9270	0
532	20241015	094000	5605780	9270	9270	9270	9270	5
533	20241015	093900	5559430	9260	9260	9260	9260	80
534	20241015	093800	4818630	9280	9280	9280	9280	0
535	20241015	093700	4818630	9280	9280	9280	9280	0
536	20241015	093600	4818630	9280	9280	9280	9280	1
537	20241015	093500	4809350	9280	9280	9280	9280	2
538	20241015	093400	4790790	9280	9280	9280	9280	2
539	20241015	093300	4772230	9280	9280	9280	9280	11
540	20241015	093200	4670150	9270	9270	9270	9270	1
541	20241015	093100	4660880	9260	9260	9260	9260	0
542	20241015	093000	4660880	9260	9260	9260	9260	2
543	20241015	092900	4642360	9260	9260	9260	9260	106
544	20241015	092800	3660800	9260	9260	9260	9260	0
545	20241015	092700	3660800	9260	9260	9260	9260	0
546	20241015	092600	3660800	9260	9260	9260	9260	0
547	20241015	092500	3660800	9260	9260	9260	9260	0
548	20241015	092400	3660800	9260	9260	9260	9260	0
549	20241015	092300	3660800	9260	9260	9260	9260	0
550	20241015	092200	3660800	9260	9260	9260	9260	0
551	20241015	092100	3660800	9260	9260	9260	9260	0
552	20241015	092000	3660800	9260	9260	9260	9260	1
553	20241015	091900	3651540	9260	9260	9260	9260	0
554	20241015	091800	3651540	9260	9260	9260	9260	122
555	20241015	091700	2521820	9270	9270	9270	9270	0
556	20241015	091600	2521820	9270	9270	9270	9270	1
557	20241015	091500	2512550	9260	9260	9260	9260	0
558	20241015	091400	2512550	9260	9260	9260	9260	1
559	20241015	091300	2503290	9280	9280	9280	9280	0
560	20241015	091200	2503290	9280	9280	9280	9280	53
561	20241015	091100	2011450	9280	9280	9280	9280	0
562	20241015	091000	2011450	9280	9280	9280	9280	20
563	20241015	090900	1825850	9260	9260	9260	9260	0
564	20241015	090800	1825850	9260	9260	9260	9260	0
565	20241015	090700	1825850	9260	9260	9260	9260	5
566	20241015	090600	1779550	9280	9260	9280	9260	8
567	20241015	090500	1705410	9280	9280	9280	9280	11
568	20241015	090400	1603330	9260	9260	9260	9260	8
569	20241015	090300	1529250	9260	9260	9260	9260	0
570	20241015	090200	1529250	9260	9260	9260	9260	0
571	20241015	090100	1529250	9260	9270	9270	9260	98
572	20241015	090000	621760	9280	9280	9280	9280	49