KissMeData/000140/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183000	105864820	9220	9220	9220	9220	243
3	20241002	182900	105864820	9220	9220	9220	9220	0
4	20241002	182800	105864820	9220	9220	9220	9220	0
5	20241002	182700	105864820	9220	9220	9220	9220	0
6	20241002	182600	105864820	9220	9220	9220	9220	0
7	20241002	182500	105864820	9220	9220	9220	9220	0
8	20241002	182400	105864820	9220	9220	9220	9220	0
9	20241002	182300	105864820	9220	9220	9220	9220	0
10	20241002	182200	105864820	9220	9220	9220	9220	0
11	20241002	182100	105864820	9220	9220	9220	9220	0
12	20241002	182000	105864820	9220	9220	9220	9220	0
13	20241002	181900	105864820	9220	9220	9220	9220	0
14	20241002	181800	105864820	9220	9220	9220	9220	0
15	20241002	181700	105864820	9220	9220	9220	9220	0
16	20241002	181600	105864820	9220	9220	9220	9220	0
17	20241002	181500	105864820	9220	9220	9220	9220	0
18	20241002	181400	105864820	9220	9220	9220	9220	0
19	20241002	181300	105864820	9220	9220	9220	9220	0
20	20241002	181200	105864820	9220	9220	9220	9220	0
21	20241002	181100	105864820	9220	9220	9220	9220	0
22	20241002	181000	105864820	9220	9220	9220	9220	0
23	20241002	180900	105864820	9220	9220	9220	9220	0
24	20241002	180800	105864820	9220	9220	9220	9220	0
25	20241002	180700	105864820	9220	9220	9220	9220	0
26	20241002	180600	105864820	9220	9220	9220	9220	0
27	20241002	180500	105864820	9220	9220	9220	9220	0
28	20241002	180400	105864820	9220	9220	9220	9220	0
29	20241002	180300	105864820	9220	9220	9220	9220	0
30	20241002	180200	105864820	9220	9220	9220	9220	0
31	20241002	180100	105864820	9220	9220	9220	9220	0
32	20241002	180000	105864820	9220	9220	9220	9220	243
33	20241002	175900	105864820	9220	9220	9220	9220	0
34	20241002	175800	105864820	9220	9220	9220	9220	0
35	20241002	175700	105864820	9220	9220	9220	9220	0
36	20241002	175600	105864820	9220	9220	9220	9220	0
37	20241002	175500	105864820	9220	9220	9220	9220	0
38	20241002	175400	105864820	9220	9220	9220	9220	0
39	20241002	175300	105864820	9220	9220	9220	9220	0
40	20241002	175200	105864820	9220	9220	9220	9220	0
41	20241002	175100	105864820	9220	9220	9220	9220	0
42	20241002	175000	105864820	9220	9220	9220	9220	0
43	20241002	174900	105864820	9220	9220	9220	9220	0
44	20241002	174800	105864820	9220	9220	9220	9220	0
45	20241002	174700	105864820	9220	9220	9220	9220	0
46	20241002	174600	105864820	9220	9220	9220	9220	0
47	20241002	174500	105864820	9220	9220	9220	9220	0
48	20241002	174400	105864820	9220	9220	9220	9220	0
49	20241002	174300	105864820	9220	9220	9220	9220	0
50	20241002	174200	105864820	9220	9220	9220	9220	0
51	20241002	174100	105864820	9220	9220	9220	9220	0
52	20241002	174000	105864820	9220	9220	9220	9220	0
53	20241002	173900	105864820	9220	9220	9220	9220	0
54	20241002	173800	105864820	9220	9220	9220	9220	0
55	20241002	173700	105864820	9220	9220	9220	9220	0
56	20241002	173600	105864820	9220	9220	9220	9220	0
57	20241002	173500	105864820	9220	9220	9220	9220	0
58	20241002	173400	105864820	9220	9220	9220	9220	0
59	20241002	173300	105864820	9220	9220	9220	9220	0
60	20241002	173200	105864820	9220	9220	9220	9220	0
61	20241002	173100	105864820	9220	9220	9220	9220	0
62	20241002	173000	105864820	9220	9220	9220	9220	243
63	20241002	172900	105864820	9220	9220	9220	9220	0
64	20241002	172800	105864820	9220	9220	9220	9220	0
65	20241002	172700	105864820	9220	9220	9220	9220	0
66	20241002	172600	105864820	9220	9220	9220	9220	0
67	20241002	172500	105864820	9220	9220	9220	9220	0
68	20241002	172400	105864820	9220	9220	9220	9220	0
69	20241002	172300	105864820	9220	9220	9220	9220	0
70	20241002	172200	105864820	9220	9220	9220	9220	0
71	20241002	172100	105864820	9220	9220	9220	9220	0
72	20241002	172000	105864820	9220	9220	9220	9220	0
73	20241002	171900	105864820	9220	9220	9220	9220	0
74	20241002	171800	105864820	9220	9220	9220	9220	0
75	20241002	171700	105864820	9220	9220	9220	9220	0
76	20241002	171600	105864820	9220	9220	9220	9220	0
77	20241002	171500	105864820	9220	9220	9220	9220	0
78	20241002	171400	105864820	9220	9220	9220	9220	0
79	20241002	171300	105864820	9220	9220	9220	9220	0
80	20241002	171200	105864820	9220	9220	9220	9220	0
81	20241002	171100	105864820	9220	9220	9220	9220	0
82	20241002	171000	105864820	9220	9220	9220	9220	0
83	20241002	170900	105864820	9220	9220	9220	9220	0
84	20241002	170800	105864820	9220	9220	9220	9220	0
85	20241002	170700	105864820	9220	9220	9220	9220	0
86	20241002	170600	105864820	9220	9220	9220	9220	0
87	20241002	170500	105864820	9220	9220	9220	9220	0
88	20241002	170400	105864820	9220	9220	9220	9220	0
89	20241002	170300	105864820	9220	9220	9220	9220	0
90	20241002	170200	105864820	9220	9220	9220	9220	0
91	20241002	170100	105864820	9220	9220	9220	9220	0
92	20241002	170000	105864820	9220	9220	9220	9220	243
93	20241002	165900	105864820	9220	9220	9220	9220	0
94	20241002	165800	105864820	9220	9220	9220	9220	0
95	20241002	165700	105864820	9220	9220	9220	9220	0
96	20241002	165600	105864820	9220	9220	9220	9220	0
97	20241002	165500	105864820	9220	9220	9220	9220	0
98	20241002	165400	105864820	9220	9220	9220	9220	0
99	20241002	165300	105864820	9220	9220	9220	9220	0
100	20241002	165200	105864820	9220	9220	9220	9220	0
101	20241002	165100	105864820	9220	9220	9220	9220	0
102	20241002	165000	105864820	9220	9220	9220	9220	0
103	20241002	164900	105864820	9220	9220	9220	9220	0
104	20241002	164800	105864820	9220	9220	9220	9220	0
105	20241002	164700	105864820	9220	9220	9220	9220	0
106	20241002	164600	105864820	9220	9220	9220	9220	0
107	20241002	164500	105864820	9220	9220	9220	9220	0
108	20241002	164400	105864820	9220	9220	9220	9220	0
109	20241002	164300	105864820	9220	9220	9220	9220	0
110	20241002	164200	105864820	9220	9220	9220	9220	0
111	20241002	164100	105864820	9220	9220	9220	9220	0
112	20241002	164000	105864820	9220	9220	9220	9220	0
113	20241002	163900	105864820	9220	9220	9220	9220	0
114	20241002	163800	105864820	9220	9220	9220	9220	0
115	20241002	163700	105864820	9220	9220	9220	9220	0
116	20241002	163600	105864820	9220	9220	9220	9220	0
117	20241002	163500	105864820	9220	9220	9220	9220	0
118	20241002	163400	105864820	9220	9220	9220	9220	0
119	20241002	163300	105864820	9220	9220	9220	9220	0
120	20241002	163200	105864820	9220	9220	9220	9220	0
121	20241002	163100	105864820	9220	9220	9220	9220	0
122	20241002	163000	105864820	9220	9220	9220	9220	243
123	20241002	162900	105864820	9220	9220	9220	9220	0
124	20241002	162800	105864820	9220	9220	9220	9220	0
125	20241002	162700	105864820	9220	9220	9220	9220	0
126	20241002	162600	105864820	9220	9220	9220	9220	0
127	20241002	162500	105864820	9220	9220	9220	9220	0
128	20241002	162400	105864820	9220	9220	9220	9220	0
129	20241002	162300	105864820	9220	9220	9220	9220	0
130	20241002	162200	105864820	9220	9220	9220	9220	0
131	20241002	162100	105864820	9220	9220	9220	9220	0
132	20241002	162000	105864820	9220	9220	9220	9220	0
133	20241002	161900	105864820	9220	9220	9220	9220	0
134	20241002	161800	105864820	9220	9220	9220	9220	0
135	20241002	161700	105864820	9220	9220	9220	9220	0
136	20241002	161600	105864820	9220	9220	9220	9220	0
137	20241002	161500	105864820	9220	9220	9220	9220	0
138	20241002	161400	105864820	9220	9220	9220	9220	0
139	20241002	161300	105864820	9220	9220	9220	9220	0
140	20241002	161200	105864820	9220	9220	9220	9220	0
141	20241002	161100	105864820	9220	9220	9220	9220	0
142	20241002	161000	105864820	9220	9220	9220	9220	0
143	20241002	160900	105864820	9220	9220	9220	9220	0
144	20241002	160800	105864820	9220	9220	9220	9220	0
145	20241002	160700	105864820	9220	9220	9220	9220	0
146	20241002	160600	105864820	9220	9220	9220	9220	0
147	20241002	160500	105864820	9220	9220	9220	9220	0
148	20241002	160400	105864820	9220	9220	9220	9220	0
149	20241002	160300	105864820	9220	9220	9220	9220	0
150	20241002	160200	105864820	9220	9220	9220	9220	0
151	20241002	160100	105864820	9220	9220	9220	9220	0
152	20241002	160000	105864820	9220	9220	9220	9220	243
153	20241002	155900	105864820	9220	9220	9220	9220	0
154	20241002	155800	105864820	9220	9220	9220	9220	0
155	20241002	155700	105864820	9220	9220	9220	9220	0
156	20241002	155600	105864820	9220	9220	9220	9220	0
157	20241002	155500	105864820	9220	9220	9220	9220	0
158	20241002	155400	105864820	9220	9220	9220	9220	0
159	20241002	155300	105864820	9220	9220	9220	9220	0
160	20241002	155200	105864820	9220	9220	9220	9220	0
161	20241002	155100	105864820	9220	9220	9220	9220	0
162	20241002	155000	105864820	9220	9220	9220	9220	0
163	20241002	154900	105864820	9220	9220	9220	9220	0
164	20241002	154800	105864820	9220	9220	9220	9220	0
165	20241002	154700	105864820	9220	9220	9220	9220	0
166	20241002	154600	105864820	9220	9220	9220	9220	0
167	20241002	154500	105864820	9220	9220	9220	9220	0
168	20241002	154400	105864820	9220	9220	9220	9220	0
169	20241002	154300	105864820	9220	9220	9220	9220	0
170	20241002	154200	105864820	9220	9220	9220	9220	0
171	20241002	154100	105864820	9220	9220	9220	9220	0
172	20241002	154000	105864820	9220	9220	9220	9220	0
173	20241002	153900	105864820	9220	9220	9220	9220	0
174	20241002	153800	105864820	9220	9220	9220	9220	0
175	20241002	153700	105864820	9220	9220	9220	9220	0
176	20241002	153600	105864820	9220	9220	9220	9220	0
177	20241002	153500	105864820	9220	9220	9220	9220	0
178	20241002	153400	105864820	9220	9220	9220	9220	0
179	20241002	153300	105864820	9220	9220	9220	9220	0
180	20241002	153200	105864820	9220	9220	9220	9220	0
181	20241002	153100	105864820	9220	9220	9220	9220	0
182	20241002	153000	105864820	9220	9220	9220	9220	486
183	20241002	152900	103624360	9220	9220	9220	9220	0
184	20241002	152800	103624360	9220	9220	9220	9220	0
185	20241002	152700	103624360	9220	9220	9220	9220	0
186	20241002	152600	103624360	9220	9220	9220	9220	0
187	20241002	152500	103624360	9220	9220	9220	9220	0
188	20241002	152400	103624360	9220	9220	9220	9220	0
189	20241002	152300	103624360	9220	9220	9220	9220	0
190	20241002	152200	103624360	9220	9220	9220	9220	0
191	20241002	152100	103624360	9220	9220	9220	9220	0
192	20241002	152000	103624360	9220	9220	9220	9220	0
193	20241002	151900	103624360	9220	9220	9220	9220	5
194	20241002	151800	103578260	9230	9230	9230	9230	0
195	20241002	151700	103578260	9230	9250	9250	9230	195
196	20241002	151600	101777580	9240	9240	9240	9240	7
197	20241002	151500	101712900	9240	9240	9240	9240	27
198	20241002	151400	101463420	9240	9240	9240	9240	4
199	20241002	151300	101426460	9240	9240	9240	9240	33
200	20241002	151200	101121540	9260	9260	9260	9260	1
201	20241002	151100	101112280	9240	9270	9270	9240	249
202	20241002	151000	98804360	9270	9260	9270	9260	151
203	20241002	150900	97405400	9240	9240	9240	9240	0
204	20241002	150800	97405400	9240	9240	9240	9240	0
205	20241002	150700	97405400	9240	9240	9240	9240	0
206	20241002	150600	97405400	9240	9240	9240	9240	1
207	20241002	150500	97396160	9240	9240	9240	9240	16
208	20241002	150400	97248320	9250	9230	9260	9230	84
209	20241002	150300	96472400	9240	9240	9240	9240	48
210	20241002	150200	96028880	9240	9240	9240	9240	955
211	20241002	150100	87204680	9230	9230	9230	9230	0
212	20241002	150000	87204680	9230	9230	9230	9230	0
213	20241002	145900	87204680	9230	9230	9230	9230	1
214	20241002	145800	87195450	9250	9230	9250	9230	3
215	20241002	145700	87167720	9240	9240	9240	9240	26
216	20241002	145600	86927480	9240	9240	9240	9240	1
217	20241002	145500	86918240	9240	9240	9240	9240	2
218	20241002	145400	86899760	9240	9250	9260	9240	3
219	20241002	145300	86872010	9240	9240	9240	9240	2
220	20241002	145200	86853530	9240	9240	9240	9240	1
221	20241002	145100	86844290	9230	9230	9230	9230	0
222	20241002	145000	86844290	9230	9230	9230	9230	4
223	20241002	144900	86807370	9230	9230	9230	9230	2
224	20241002	144800	86788910	9230	9230	9230	9230	2
225	20241002	144700	86770450	9230	9230	9230	9230	4
226	20241002	144600	86733530	9250	9250	9250	9250	45
227	20241002	144500	86317280	9230	9230	9230	9230	2
228	20241002	144400	86298820	9250	9250	9250	9250	7
229	20241002	144300	86234070	9250	9240	9250	9230	23
230	20241002	144200	86021350	9240	9240	9240	9240	0
231	20241002	144100	86021350	9240	9240	9240	9240	2
232	20241002	144000	86002870	9280	9280	9280	9280	1
233	20241002	143900	85993590	9300	9250	9300	9230	99
234	20241002	143800	85077430	9240	9240	9240	9240	1
235	20241002	143700	85068190	9230	9230	9230	9230	2
236	20241002	143600	85049730	9250	9250	9250	9250	0
237	20241002	143500	85049730	9250	9240	9250	9240	204
238	20241002	143400	83164760	9240	9240	9240	9240	0
239	20241002	143300	83164760	9240	9250	9270	9240	323
240	20241002	143200	80173860	9240	9240	9240	9240	2
241	20241002	143100	80155380	9240	9240	9240	9240	2
242	20241002	143000	80136900	9260	9260	9260	9260	1
243	20241002	142900	80127640	9230	9250	9250	9230	2
244	20241002	142800	80109160	9260	9240	9260	9240	53
245	20241002	142700	79618830	9250	9240	9260	9240	17
246	20241002	142600	79461690	9220	9230	9230	9220	3
247	20241002	142500	79434020	9230	9230	9230	9230	1
248	20241002	142400	79424790	9220	9230	9230	9220	2
249	20241002	142300	79406340	9230	9230	9230	9230	1
250	20241002	142200	79397110	9230	9230	9230	9230	2
251	20241002	142100	79378650	9220	9220	9220	9220	0
252	20241002	142000	79378650	9220	9260	9260	9220	247
253	20241002	141900	77091740	9250	9240	9250	9240	86
254	20241002	141800	76296250	9220	9220	9220	9220	2
255	20241002	141700	76277810	9220	9220	9220	9220	2
256	20241002	141600	76259370	9220	9230	9230	9220	2
257	20241002	141500	76240920	9250	9240	9250	9240	3
258	20241002	141400	76213180	9220	9230	9230	9220	204
259	20241002	141300	74332220	9250	9250	9250	9250	0
260	20241002	141200	74332220	9250	9230	9250	9230	3
261	20241002	141100	74304510	9230	9230	9230	9230	4
262	20241002	141000	74267590	9220	9230	9230	9220	719
263	20241002	140900	67631240	9220	9220	9220	9220	2
264	20241002	140800	67612800	9220	9220	9220	9220	2
265	20241002	140700	67594360	9220	9220	9220	9220	2
266	20241002	140600	67575920	9230	9240	9240	9230	283
267	20241002	140500	64963660	9240	9250	9250	9240	19
268	20241002	140400	64787950	9250	9250	9250	9250	5
269	20241002	140300	64741700	9240	9240	9240	9240	2
270	20241002	140200	64723220	9250	9250	9250	9250	7
271	20241002	140100	64658470	9240	9240	9240	9240	2
272	20241002	140000	64639990	9240	9240	9240	9240	0
273	20241002	135900	64639990	9240	9240	9240	9240	4
274	20241002	135800	64603030	9240	9240	9240	9240	0
275	20241002	135700	64603030	9240	9240	9240	9240	2
276	20241002	135600	64584550	9250	9250	9250	9250	33
277	20241002	135500	64279300	9240	9240	9240	9240	2
278	20241002	135400	64260820	9240	9240	9240	9240	0
279	20241002	135300	64260820	9240	9240	9240	9240	4
280	20241002	135200	64223860	9240	9240	9240	9240	50
281	20241002	135100	63761860	9240	9240	9240	9240	2
282	20241002	135000	63743380	9240	9240	9240	9240	4
283	20241002	134900	63706420	9240	9240	9240	9240	0
284	20241002	134800	63706420	9240	9240	9240	9240	2
285	20241002	134700	63687940	9240	9240	9240	9240	3
286	20241002	134600	63660220	9240	9240	9240	9240	2
287	20241002	134500	63641740	9240	9240	9240	9240	0
288	20241002	134400	63641740	9240	9240	9240	9240	4
289	20241002	134300	63604780	9240	9240	9240	9240	0
290	20241002	134200	63604780	9240	9250	9250	9240	3
291	20241002	134100	63577050	9240	9240	9240	9240	2
292	20241002	134000	63558570	9240	9240	9240	9240	2
293	20241002	133900	63540090	9240	9240	9240	9240	0
294	20241002	133800	63540090	9240	9240	9240	9240	4
295	20241002	133700	63503130	9250	9250	9250	9250	1
296	20241002	133600	63493880	9240	9240	9240	9240	2
297	20241002	133500	63475400	9240	9240	9240	9240	2
298	20241002	133400	63456920	9240	9240	9240	9240	2
299	20241002	133300	63438440	9230	9230	9230	9230	0
300	20241002	133200	63438440	9230	9230	9230	9230	4
301	20241002	133100	63401520	9230	9240	9240	9230	73
302	20241002	133000	62727720	9240	9240	9240	9240	2
303	20241002	132900	62709240	9240	9240	9240	9240	2
304	20241002	132800	62690760	9260	9260	9260	9260	0
305	20241002	132700	62690760	9260	9260	9260	9260	81
306	20241002	132600	61940700	9260	9260	9260	9260	25
307	20241002	132500	61709200	9230	9230	9230	9230	2
308	20241002	132400	61690740	9230	9230	9230	9230	2
309	20241002	132300	61672280	9230	9230	9230	9230	2
310	20241002	132200	61653820	9230	9230	9230	9230	0
311	20241002	132100	61653820	9230	9230	9230	9230	3
312	20241002	132000	61626130	9230	9230	9230	9230	0
313	20241002	131900	61626130	9230	9240	9240	9230	12
314	20241002	131800	61515270	9240	9230	9240	9230	21
315	20241002	131700	61321340	9230	9230	9230	9230	2
316	20241002	131600	61302880	9230	9230	9230	9230	0
317	20241002	131500	61302880	9230	9230	9230	9230	4
318	20241002	131400	61265960	9230	9230	9230	9230	0
319	20241002	131300	61265960	9230	9230	9230	9230	2
320	20241002	131200	61247500	9230	9230	9230	9230	5
321	20241002	131100	61201350	9240	9240	9240	9240	5
322	20241002	131000	61155150	9230	9230	9230	9230	2
323	20241002	130900	61136690	9230	9230	9230	9230	2
324	20241002	130800	61118230	9230	9230	9230	9230	2
325	20241002	130700	61099770	9230	9230	9230	9230	0
326	20241002	130600	61099770	9230	9230	9230	9230	4
327	20241002	130500	61062850	9230	9230	9230	9230	0
328	20241002	130400	61062850	9230	9230	9230	9230	17
329	20241002	130300	60905940	9230	9230	9230	9230	3
330	20241002	130200	60878250	9230	9230	9230	9230	2
331	20241002	130100	60859790	9230	9230	9230	9230	0
332	20241002	130000	60859790	9230	9230	9230	9230	5
333	20241002	125900	60813640	9230	9230	9230	9230	0
334	20241002	125800	60813640	9230	9230	9230	9230	2
335	20241002	125700	60795180	9230	9230	9230	9230	4
336	20241002	125600	60758260	9230	9230	9230	9230	2
337	20241002	125500	60739800	9240	9240	9240	9240	2
338	20241002	125400	60721320	9230	9230	9230	9230	27
339	20241002	125300	60472110	9230	9240	9240	9230	12
340	20241002	125200	60361340	9230	9230	9230	9230	0
341	20241002	125100	60361340	9230	9230	9230	9230	4
342	20241002	125000	60324420	9240	9240	9240	9240	1
343	20241002	124900	60315180	9230	9230	9230	9230	2
344	20241002	124800	60296720	9220	9220	9220	9220	2
345	20241002	124700	60278280	9220	9220	9220	9220	2
346	20241002	124600	60259840	9220	9220	9220	9220	0
347	20241002	124500	60259840	9220	9230	9230	9220	43
348	20241002	124400	59862980	9230	9230	9230	9230	41
349	20241002	124300	59484550	9220	9220	9220	9220	2
350	20241002	124200	59466110	9220	9220	9220	9220	3
351	20241002	124100	59438450	9220	9220	9220	9220	2
352	20241002	124000	59420010	9220	9220	9220	9220	0
353	20241002	123900	59420010	9220	9230	9230	9220	5
354	20241002	123800	59373880	9220	9220	9220	9220	0
355	20241002	123700	59373880	9220	9220	9220	9220	2
356	20241002	123600	59355440	9220	9220	9220	9220	1
357	20241002	123500	59346220	9220	9230	9230	9220	3
358	20241002	123400	59318550	9230	9230	9230	9220	9
359	20241002	123300	59235500	9230	9230	9230	9230	1
360	20241002	123200	59226270	9230	9220	9230	9220	7
361	20241002	123100	59161680	9220	9220	9220	9220	11
362	20241002	123000	59060260	9220	9220	9220	9220	4
363	20241002	122900	59023380	9220	9220	9220	9220	0
364	20241002	122800	59023380	9220	9230	9230	9220	6
365	20241002	122700	58968020	9230	9230	9230	9230	3
366	20241002	122600	58940330	9220	9210	9220	9210	3
367	20241002	122500	58912690	9220	9220	9220	9220	6
368	20241002	122400	58857370	9220	9220	9220	9220	4
369	20241002	122300	58820490	9220	9220	9220	9220	136
370	20241002	122200	57566570	9220	9220	9220	9220	2
371	20241002	122100	57548130	9220	9220	9220	9220	9
372	20241002	122000	57465150	9220	9220	9220	9220	2
373	20241002	121900	57446710	9220	9220	9220	9220	2
374	20241002	121800	57428270	9210	9220	9220	9210	10
375	20241002	121700	57336090	9240	9230	9240	9210	220
376	20241002	121600	55307680	9230	9230	9230	9230	12
377	20241002	121500	55196920	9230	9230	9230	9230	4
378	20241002	121400	55160000	9230	9230	9230	9230	0
379	20241002	121300	55160000	9230	9230	9230	9230	12
380	20241002	121200	55049240	9230	9230	9230	9230	0
381	20241002	121100	55049240	9230	9230	9230	9230	9
382	20241002	121000	54966170	9230	9230	9230	9230	3
383	20241002	120900	54938480	9230	9230	9230	9230	10
384	20241002	120800	54846180	9240	9240	9240	9240	11
385	20241002	120700	54744540	9230	9230	9230	9230	5
386	20241002	120600	54698390	9230	9240	9240	9230	18
387	20241002	120500	54532140	9240	9230	9240	9230	7
388	20241002	120400	54467480	9230	9230	9230	9230	11
389	20241002	120300	54365950	9230	9230	9230	9230	2
390	20241002	120200	54347490	9230	9230	9230	9230	0
391	20241002	120100	54347490	9230	9230	9230	9230	9
392	20241002	120000	54264420	9250	9240	9250	9240	100
393	20241002	115900	53339820	9230	9230	9230	9230	2
394	20241002	115800	53321360	9230	9230	9230	9230	3
395	20241002	115700	53293670	9230	9230	9230	9230	2
396	20241002	115600	53275210	9230	9230	9230	9230	2
397	20241002	115500	53256750	9230	9230	9230	9230	2
398	20241002	115400	53238290	9230	9230	9230	9230	10
399	20241002	115300	53145990	9230	9230	9230	9230	0
400	20241002	115200	53145990	9230	9230	9230	9230	12
401	20241002	115100	53035230	9230	9230	9230	9230	0
402	20241002	115000	53035230	9230	9230	9230	9230	2
403	20241002	114900	53016770	9230	9230	9230	9230	10
404	20241002	114800	52924470	9230	9230	9230	9230	2
405	20241002	114700	52906010	9230	9230	9230	9230	7
406	20241002	114600	52841400	9230	9230	9230	9230	4
407	20241002	114500	52804480	9230	9230	9230	9230	8
408	20241002	114400	52730640	9230	9230	9230	9230	2
409	20241002	114300	52712180	9230	9230	9230	9230	2
410	20241002	114200	52693720	9230	9230	9230	9230	9
411	20241002	114100	52610650	9230	9230	9230	9230	0
412	20241002	114000	52610650	9230	9230	9230	9230	32
413	20241002	113900	52315290	9230	9230	9230	9230	0
414	20241002	113800	52315290	9230	9230	9230	9230	2
415	20241002	113700	52296830	9230	9230	9230	9230	221
416	20241002	113600	50257000	9230	9230	9230	9230	0
417	20241002	113500	50257000	9230	9220	9230	9220	234
418	20241002	113400	48097280	9220	9220	9220	9220	2
419	20241002	113300	48078840	9220	9220	9220	9220	9
420	20241002	113200	47995860	9220	9220	9220	9220	0
421	20241002	113100	47995860	9220	9220	9220	9220	6
422	20241002	113000	47940540	9220	9220	9220	9220	8
423	20241002	112900	47866780	9230	9220	9230	9220	13
424	20241002	112800	47746910	9220	9220	9220	9220	7
425	20241002	112700	47682370	9220	9220	9220	9220	2
426	20241002	112600	47663930	9220	9220	9220	9220	8
427	20241002	112500	47590170	9220	9220	9220	9220	6
428	20241002	112400	47534850	9220	9220	9220	9220	0
429	20241002	112300	47534850	9220	9220	9230	9220	42
430	20241002	112200	47147600	9230	9220	9230	9220	2
431	20241002	112100	47129150	9220	9220	9220	9220	10
432	20241002	112000	47036950	9230	9220	9230	9220	5
433	20241002	111900	46990840	9220	9220	9220	9220	2
434	20241002	111800	46972400	9220	9220	9220	9220	39
435	20241002	111700	46612820	9220	9220	9220	9220	3
436	20241002	111600	46585160	9220	9220	9220	9220	3
437	20241002	111500	46557500	9220	9220	9220	9220	0
438	20241002	111400	46557500	9220	9220	9220	9220	3
439	20241002	111300	46529840	9220	9220	9220	9220	0
440	20241002	111200	46529840	9220	9220	9220	9220	2
441	20241002	111100	46511400	9220	9220	9220	9220	2
442	20241002	111000	46492960	9220	9220	9220	9220	2
443	20241002	110900	46474520	9220	9220	9220	9220	556
444	20241002	110800	41348200	9220	9230	9230	9220	5
445	20241002	110700	41302070	9230	9230	9230	9230	8
446	20241002	110600	41228230	9240	9240	9240	9230	15
447	20241002	110500	41089650	9240	9230	9240	9220	8
448	20241002	110400	41015770	9230	9220	9230	9220	20
449	20241002	110300	40831190	9230	9230	9230	9230	20
450	20241002	110200	40646590	9230	9230	9230	9230	2
451	20241002	110100	40628130	9240	9230	9240	9230	12
452	20241002	110000	40517350	9230	9230	9230	9230	2
453	20241002	105900	40498890	9230	9230	9230	9230	7
454	20241002	105800	40434280	9230	9230	9230	9230	0
455	20241002	105700	40434280	9230	9230	9230	9230	9
456	20241002	105600	40351210	9230	9230	9230	9230	40
457	20241002	105500	39982010	9240	9230	9240	9230	3
458	20241002	105400	39954310	9230	9230	9230	9230	700
459	20241002	105300	33493310	9230	9230	9230	9230	5
460	20241002	105200	33447160	9230	9230	9230	9230	0
461	20241002	105100	33447160	9230	9230	9230	9230	2
462	20241002	105000	33428700	9250	9250	9250	9250	1
463	20241002	104900	33419450	9230	9230	9230	9230	2
464	20241002	104800	33400990	9230	9230	9230	9230	0
465	20241002	104700	33400990	9230	9230	9230	9230	5
466	20241002	104600	33354840	9230	9230	9230	9230	0
467	20241002	104500	33354840	9230	9230	9230	9230	22
468	20241002	104400	33151780	9240	9240	9240	9230	25
469	20241002	104300	32920810	9230	9230	9230	9230	2
470	20241002	104200	32902350	9240	9240	9240	9240	18
471	20241002	104100	32736030	9240	9230	9240	9230	7
472	20241002	104000	32671370	9240	9230	9240	9230	102
473	20241002	103900	31728910	9240	9240	9240	9240	1
474	20241002	103800	31719670	9240	9240	9240	9240	510
475	20241002	103700	27007270	9250	9250	9250	9250	2
476	20241002	103600	26988770	9240	9240	9240	9240	2
477	20241002	103500	26970290	9250	9260	9260	9250	208
478	20241002	103400	25045220	9260	9260	9260	9260	2
479	20241002	103300	25026700	9270	9270	9270	9270	5
480	20241002	103200	24980350	9260	9260	9260	9260	4
481	20241002	103100	24943310	9260	9260	9260	9260	0
482	20241002	103000	24943310	9260	9250	9260	9250	63
483	20241002	102900	24360480	9250	9250	9250	9250	102
484	20241002	102800	23416980	9250	9250	9250	9250	2
485	20241002	102700	23398480	9250	9250	9250	9250	0
486	20241002	102600	23398480	9250	9260	9260	9250	12
487	20241002	102500	23287410	9260	9260	9260	9260	0
488	20241002	102400	23287410	9260	9260	9260	9260	7
489	20241002	102300	23222590	9260	9260	9260	9260	9
490	20241002	102200	23139250	9260	9260	9270	9250	42
491	20241002	102100	22750350	9260	9260	9260	9260	16
492	20241002	102000	22602190	9270	9270	9270	9270	141
493	20241002	101900	21295120	9270	9280	9280	9270	5
494	20241002	101800	21248740	9290	9280	9290	9280	12
495	20241002	101700	21137340	9280	9270	9280	9270	3
496	20241002	101600	21109520	9280	9280	9300	9280	19
497	20241002	101500	20933180	9270	9270	9270	9270	5
498	20241002	101400	20886830	9270	9270	9270	9270	0
499	20241002	101300	20886830	9270	9270	9270	9270	19
500	20241002	101200	20710700	9280	9270	9280	9270	6
501	20241002	101100	20655050	9280	9270	9280	9270	16
502	20241002	101000	20506700	9260	9260	9260	9260	144
503	20241002	100900	19173260	9260	9260	9260	9260	3
504	20241002	100800	19145480	9260	9260	9260	9260	0
505	20241002	100700	19145480	9260	9260	9260	9260	11
506	20241002	100600	19043620	9260	9260	9260	9260	2
507	20241002	100500	19025100	9250	9250	9250	9250	20
508	20241002	100400	18840100	9260	9260	9260	9260	0
509	20241002	100300	18840100	9260	9260	9260	9260	11
510	20241002	100200	18738240	9260	9260	9260	9260	0
511	20241002	100100	18738240	9260	9260	9260	9260	0
512	20241002	100000	18738240	9260	9260	9260	9260	0
513	20241002	095900	18738240	9260	9260	9260	9260	0
514	20241002	095800	18738240	9260	9260	9260	9260	0
515	20241002	095700	18738240	9260	9260	9260	9260	0
516	20241002	095600	18738240	9260	9260	9260	9260	6
517	20241002	095500	18682680	9260	9260	9260	9260	1
518	20241002	095400	18673420	9260	9260	9260	9260	0
519	20241002	095300	18673420	9260	9260	9260	9260	0
520	20241002	095200	18673420	9260	9260	9260	9260	51
521	20241002	095100	18201160	9260	9260	9260	9260	0
522	20241002	095000	18201160	9260	9260	9260	9260	0
523	20241002	094900	18201160	9260	9260	9260	9260	0
524	20241002	094800	18201160	9260	9260	9260	9260	0
525	20241002	094700	18201160	9260	9260	9260	9260	0
526	20241002	094600	18201160	9260	9250	9260	9250	122
527	20241002	094500	17072610	9250	9250	9250	9250	0
528	20241002	094400	17072610	9250	9250	9250	9250	0
529	20241002	094300	17072610	9250	9250	9250	9250	8
530	20241002	094200	16998610	9240	9250	9250	9240	41
531	20241002	094100	16619540	9260	9260	9260	9260	5
532	20241002	094000	16573240	9260	9260	9260	9260	2
533	20241002	093900	16554720	9280	9260	9280	9260	23
534	20241002	093800	16341550	9260	9260	9260	9260	2
535	20241002	093700	16323030	9260	9260	9260	9260	26
536	20241002	093600	16082270	9240	9260	9260	9240	22
537	20241002	093500	15878830	9270	9270	9350	9260	121
538	20241002	093400	14754890	9260	9250	9260	9250	16
539	20241002	093300	14606840	9250	9260	9260	9250	17
540	20241002	093200	14449500	9270	9270	9270	9270	0
541	20241002	093100	14449500	9270	9270	9270	9270	0
542	20241002	093000	14449500	9270	9270	9270	9270	0
543	20241002	092900	14449500	9270	9270	9270	9270	0
544	20241002	092800	14449500	9270	9270	9270	9270	6
545	20241002	092700	14393880	9270	9270	9270	9270	0
546	20241002	092600	14393880	9270	9280	9280	9270	217
547	20241002	092500	12380190	9270	9270	9270	9270	7
548	20241002	092400	12315300	9270	9260	9270	9260	150
549	20241002	092300	10924930	9260	9260	9260	9260	100
550	20241002	092200	9998930	9240	9240	9240	9240	2
551	20241002	092100	9980450	9250	9250	9250	9250	4
552	20241002	092000	9943450	9260	9260	9270	9250	26
553	20241002	091900	9702680	9270	9260	9270	9260	14
554	20241002	091800	9572980	9260	9250	9270	9250	184
555	20241002	091700	7870920	9240	9240	9240	9240	0
556	20241002	091600	7870920	9240	9250	9250	9240	18
557	20241002	091500	7704490	9240	9240	9240	9240	0
558	20241002	091400	7704490	9240	9240	9240	9240	28
559	20241002	091300	7445770	9250	9250	9250	9250	18
560	20241002	091200	7279270	9250	9240	9250	9240	135
561	20241002	091100	6030590	9250	9250	9250	9250	37
562	20241002	091000	5688340	9240	9240	9240	9240	71
563	20241002	090900	5032300	9230	9230	9230	9230	8
564	20241002	090800	4958460	9240	9240	9240	9240	0
565	20241002	090700	4958460	9240	9230	9240	9230	11
566	20241002	090600	4856860	9230	9230	9230	9230	68
567	20241002	090500	4229220	9230	9230	9230	9220	94
568	20241002	090400	3362010	9230	9230	9230	9230	21
569	20241002	090300	3168180	9260	9260	9260	9260	0
570	20241002	090200	3168180	9260	9260	9260	9260	2
571	20241002	090100	3149660	9240	9240	9240	9240	25
572	20241002	090000	2918660	9270	9270	9270	9220	312