KissMeData/000140/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183000	68045700	9210	9210	9210	9210	785
3	20241007	182900	68045700	9210	9210	9210	9210	0
4	20241007	182800	68045700	9210	9210	9210	9210	0
5	20241007	182700	68045700	9210	9210	9210	9210	0
6	20241007	182600	68045700	9210	9210	9210	9210	0
7	20241007	182500	68045700	9210	9210	9210	9210	0
8	20241007	182400	68045700	9210	9210	9210	9210	0
9	20241007	182300	68045700	9210	9210	9210	9210	0
10	20241007	182200	68045700	9210	9210	9210	9210	0
11	20241007	182100	68045700	9210	9210	9210	9210	0
12	20241007	182000	68045700	9210	9210	9210	9210	0
13	20241007	181900	68045700	9210	9210	9210	9210	0
14	20241007	181800	68045700	9210	9210	9210	9210	0
15	20241007	181700	68045700	9210	9210	9210	9210	0
16	20241007	181600	68045700	9210	9210	9210	9210	0
17	20241007	181500	68045700	9210	9210	9210	9210	0
18	20241007	181400	68045700	9210	9210	9210	9210	0
19	20241007	181300	68045700	9210	9210	9210	9210	0
20	20241007	181200	68045700	9210	9210	9210	9210	0
21	20241007	181100	68045700	9210	9210	9210	9210	0
22	20241007	181000	68045700	9210	9210	9210	9210	0
23	20241007	180900	68045700	9210	9210	9210	9210	0
24	20241007	180800	68045700	9210	9210	9210	9210	0
25	20241007	180700	68045700	9210	9210	9210	9210	0
26	20241007	180600	68045700	9210	9210	9210	9210	0
27	20241007	180500	68045700	9210	9210	9210	9210	0
28	20241007	180400	68045700	9210	9210	9210	9210	0
29	20241007	180300	68045700	9210	9210	9210	9210	0
30	20241007	180200	68045700	9210	9210	9210	9210	0
31	20241007	180100	68045700	9210	9210	9210	9210	0
32	20241007	180000	68045700	9210	9210	9210	9210	785
33	20241007	175900	68045700	9210	9210	9210	9210	0
34	20241007	175800	68045700	9210	9210	9210	9210	0
35	20241007	175700	68045700	9210	9210	9210	9210	0
36	20241007	175600	68045700	9210	9210	9210	9210	0
37	20241007	175500	68045700	9210	9210	9210	9210	0
38	20241007	175400	68045700	9210	9210	9210	9210	0
39	20241007	175300	68045700	9210	9210	9210	9210	0
40	20241007	175200	68045700	9210	9210	9210	9210	0
41	20241007	175100	68045700	9210	9210	9210	9210	0
42	20241007	175000	68045700	9210	9210	9210	9210	0
43	20241007	174900	68045700	9210	9210	9210	9210	0
44	20241007	174800	68045700	9210	9210	9210	9210	0
45	20241007	174700	68045700	9210	9210	9210	9210	0
46	20241007	174600	68045700	9210	9210	9210	9210	0
47	20241007	174500	68045700	9210	9210	9210	9210	0
48	20241007	174400	68045700	9210	9210	9210	9210	0
49	20241007	174300	68045700	9210	9210	9210	9210	0
50	20241007	174200	68045700	9210	9210	9210	9210	0
51	20241007	174100	68045700	9210	9210	9210	9210	0
52	20241007	174000	68045700	9210	9210	9210	9210	0
53	20241007	173900	68045700	9210	9210	9210	9210	0
54	20241007	173800	68045700	9210	9210	9210	9210	0
55	20241007	173700	68045700	9210	9210	9210	9210	0
56	20241007	173600	68045700	9210	9210	9210	9210	0
57	20241007	173500	68045700	9210	9210	9210	9210	0
58	20241007	173400	68045700	9210	9210	9210	9210	0
59	20241007	173300	68045700	9210	9210	9210	9210	0
60	20241007	173200	68045700	9210	9210	9210	9210	0
61	20241007	173100	68045700	9210	9210	9210	9210	0
62	20241007	173000	68045700	9210	9210	9210	9210	785
63	20241007	172900	68045700	9210	9210	9210	9210	0
64	20241007	172800	68045700	9210	9210	9210	9210	0
65	20241007	172700	68045700	9210	9210	9210	9210	0
66	20241007	172600	68045700	9210	9210	9210	9210	0
67	20241007	172500	68045700	9210	9210	9210	9210	0
68	20241007	172400	68045700	9210	9210	9210	9210	0
69	20241007	172300	68045700	9210	9210	9210	9210	0
70	20241007	172200	68045700	9210	9210	9210	9210	0
71	20241007	172100	68045700	9210	9210	9210	9210	0
72	20241007	172000	68045700	9210	9210	9210	9210	0
73	20241007	171900	68045700	9210	9210	9210	9210	0
74	20241007	171800	68045700	9210	9210	9210	9210	0
75	20241007	171700	68045700	9210	9210	9210	9210	0
76	20241007	171600	68045700	9210	9210	9210	9210	0
77	20241007	171500	68045700	9210	9210	9210	9210	0
78	20241007	171400	68045700	9210	9210	9210	9210	0
79	20241007	171300	68045700	9210	9210	9210	9210	0
80	20241007	171200	68045700	9210	9210	9210	9210	0
81	20241007	171100	68045700	9210	9210	9210	9210	0
82	20241007	171000	68045700	9210	9210	9210	9210	0
83	20241007	170900	68045700	9210	9210	9210	9210	0
84	20241007	170800	68045700	9210	9210	9210	9210	0
85	20241007	170700	68045700	9210	9210	9210	9210	0
86	20241007	170600	68045700	9210	9210	9210	9210	0
87	20241007	170500	68045700	9210	9210	9210	9210	0
88	20241007	170400	68045700	9210	9210	9210	9210	0
89	20241007	170300	68045700	9210	9210	9210	9210	0
90	20241007	170200	68045700	9210	9210	9210	9210	0
91	20241007	170100	68045700	9210	9210	9210	9210	0
92	20241007	170000	68045700	9210	9210	9210	9210	785
93	20241007	165900	68045700	9210	9210	9210	9210	0
94	20241007	165800	68045700	9210	9210	9210	9210	0
95	20241007	165700	68045700	9210	9210	9210	9210	0
96	20241007	165600	68045700	9210	9210	9210	9210	0
97	20241007	165500	68045700	9210	9210	9210	9210	0
98	20241007	165400	68045700	9210	9210	9210	9210	0
99	20241007	165300	68045700	9210	9210	9210	9210	0
100	20241007	165200	68045700	9210	9210	9210	9210	0
101	20241007	165100	68045700	9210	9210	9210	9210	0
102	20241007	165000	68045700	9210	9210	9210	9210	0
103	20241007	164900	68045700	9210	9210	9210	9210	0
104	20241007	164800	68045700	9210	9210	9210	9210	0
105	20241007	164700	68045700	9210	9210	9210	9210	0
106	20241007	164600	68045700	9210	9210	9210	9210	0
107	20241007	164500	68045700	9210	9210	9210	9210	0
108	20241007	164400	68045700	9210	9210	9210	9210	0
109	20241007	164300	68045700	9210	9210	9210	9210	0
110	20241007	164200	68045700	9210	9210	9210	9210	0
111	20241007	164100	68045700	9210	9210	9210	9210	0
112	20241007	164000	68045700	9210	9210	9210	9210	0
113	20241007	163900	68045700	9210	9210	9210	9210	0
114	20241007	163800	68045700	9210	9210	9210	9210	0
115	20241007	163700	68045700	9210	9210	9210	9210	0
116	20241007	163600	68045700	9210	9210	9210	9210	0
117	20241007	163500	68045700	9210	9210	9210	9210	0
118	20241007	163400	68045700	9210	9210	9210	9210	0
119	20241007	163300	68045700	9210	9210	9210	9210	0
120	20241007	163200	68045700	9210	9210	9210	9210	0
121	20241007	163100	68045700	9210	9210	9210	9210	0
122	20241007	163000	68045700	9210	9210	9210	9210	785
123	20241007	162900	68045700	9210	9210	9210	9210	0
124	20241007	162800	68045700	9210	9210	9210	9210	0
125	20241007	162700	68045700	9210	9210	9210	9210	0
126	20241007	162600	68045700	9210	9210	9210	9210	0
127	20241007	162500	68045700	9210	9210	9210	9210	0
128	20241007	162400	68045700	9210	9210	9210	9210	0
129	20241007	162300	68045700	9210	9210	9210	9210	0
130	20241007	162200	68045700	9210	9210	9210	9210	0
131	20241007	162100	68045700	9210	9210	9210	9210	0
132	20241007	162000	68045700	9210	9210	9210	9210	0
133	20241007	161900	68045700	9210	9210	9210	9210	0
134	20241007	161800	68045700	9210	9210	9210	9210	0
135	20241007	161700	68045700	9210	9210	9210	9210	0
136	20241007	161600	68045700	9210	9210	9210	9210	0
137	20241007	161500	68045700	9210	9210	9210	9210	0
138	20241007	161400	68045700	9210	9210	9210	9210	0
139	20241007	161300	68045700	9210	9210	9210	9210	0
140	20241007	161200	68045700	9210	9210	9210	9210	0
141	20241007	161100	68045700	9210	9210	9210	9210	0
142	20241007	161000	68045700	9210	9210	9210	9210	0
143	20241007	160900	68045700	9210	9210	9210	9210	0
144	20241007	160800	68045700	9210	9210	9210	9210	0
145	20241007	160700	68045700	9210	9210	9210	9210	0
146	20241007	160600	68045700	9210	9210	9210	9210	0
147	20241007	160500	68045700	9210	9210	9210	9210	0
148	20241007	160400	68045700	9210	9210	9210	9210	0
149	20241007	160300	68045700	9210	9210	9210	9210	0
150	20241007	160200	68045700	9210	9210	9210	9210	0
151	20241007	160100	68045700	9210	9210	9210	9210	0
152	20241007	160000	68045700	9210	9210	9210	9210	785
153	20241007	155900	68045700	9210	9210	9210	9210	0
154	20241007	155800	68045700	9210	9210	9210	9210	0
155	20241007	155700	68045700	9210	9210	9210	9210	0
156	20241007	155600	68045700	9210	9210	9210	9210	0
157	20241007	155500	68045700	9210	9210	9210	9210	0
158	20241007	155400	68045700	9210	9210	9210	9210	0
159	20241007	155300	68045700	9210	9210	9210	9210	0
160	20241007	155200	68045700	9210	9210	9210	9210	0
161	20241007	155100	68045700	9210	9210	9210	9210	0
162	20241007	155000	68045700	9210	9210	9210	9210	0
163	20241007	154900	68045700	9210	9210	9210	9210	0
164	20241007	154800	68045700	9210	9210	9210	9210	0
165	20241007	154700	68045700	9210	9210	9210	9210	0
166	20241007	154600	68045700	9210	9210	9210	9210	0
167	20241007	154500	68045700	9210	9210	9210	9210	0
168	20241007	154400	68045700	9210	9210	9210	9210	0
169	20241007	154300	68045700	9210	9210	9210	9210	0
170	20241007	154200	68045700	9210	9210	9210	9210	0
171	20241007	154100	68045700	9210	9210	9210	9210	0
172	20241007	154000	68045700	9210	9210	9210	9210	0
173	20241007	153900	68045700	9210	9210	9210	9210	0
174	20241007	153800	68045700	9210	9210	9210	9210	0
175	20241007	153700	68045700	9210	9210	9210	9210	0
176	20241007	153600	68045700	9210	9210	9210	9210	0
177	20241007	153500	68045700	9210	9210	9210	9210	0
178	20241007	153400	68045700	9210	9210	9210	9210	0
179	20241007	153300	68045700	9210	9210	9210	9210	0
180	20241007	153200	68045700	9210	9210	9210	9210	0
181	20241007	153100	68045700	9210	9210	9210	9210	0
182	20241007	153000	68045700	9210	9210	9210	9210	1570
183	20241007	152900	60815850	9210	9210	9210	9210	0
184	20241007	152800	60815850	9210	9210	9210	9210	0
185	20241007	152700	60815850	9210	9210	9210	9210	0
186	20241007	152600	60815850	9210	9210	9210	9210	0
187	20241007	152500	60815850	9210	9210	9210	9210	0
188	20241007	152400	60815850	9210	9210	9210	9210	0
189	20241007	152300	60815850	9210	9210	9210	9210	0
190	20241007	152200	60815850	9210	9210	9210	9210	0
191	20241007	152100	60815850	9210	9210	9210	9210	0
192	20241007	152000	60815850	9210	9210	9210	9210	0
193	20241007	151900	60815850	9210	9210	9210	9210	0
194	20241007	151800	60815850	9210	9210	9210	9210	0
195	20241007	151700	60815850	9210	9210	9210	9210	0
196	20241007	151600	60815850	9210	9210	9210	9210	0
197	20241007	151500	60815850	9210	9210	9210	9210	1
198	20241007	151400	60806640	9210	9210	9210	9210	0
199	20241007	151300	60806640	9210	9210	9210	9210	0
200	20241007	151200	60806640	9210	9210	9210	9210	0
201	20241007	151100	60806640	9210	9210	9210	9210	0
202	20241007	151000	60806640	9210	9210	9210	9210	21
203	20241007	150900	60613230	9210	9210	9210	9210	1
204	20241007	150800	60604020	9210	9210	9210	9210	0
205	20241007	150700	60604020	9210	9210	9210	9210	0
206	20241007	150600	60604020	9210	9210	9210	9210	10
207	20241007	150500	60511920	9210	9210	9210	9210	0
208	20241007	150400	60511920	9210	9210	9210	9210	10
209	20241007	150300	60419820	9200	9200	9200	9200	0
210	20241007	150200	60419820	9200	9200	9200	9200	0
211	20241007	150100	60419820	9200	9200	9200	9200	0
212	20241007	150000	60419820	9200	9200	9200	9200	3
213	20241007	145900	60392220	9200	9200	9200	9200	4
214	20241007	145800	60355420	9190	9190	9190	9190	2
215	20241007	145700	60337040	9200	9200	9200	9200	1
216	20241007	145600	60327840	9190	9190	9190	9190	1
217	20241007	145500	60318650	9210	9210	9210	9210	1
218	20241007	145400	60309440	9190	9190	9190	9190	3
219	20241007	145300	60281870	9190	9190	9190	9190	1
220	20241007	145200	60272680	9190	9190	9190	9190	0
221	20241007	145100	60272680	9190	9190	9190	9190	1
222	20241007	145000	60263490	9190	9190	9190	9190	4
223	20241007	144900	60226730	9210	9210	9210	9210	2
224	20241007	144800	60208310	9200	9190	9200	9190	45
225	20241007	144700	59794320	9240	9170	9240	9170	36
226	20241007	144600	59463410	9170	9170	9170	9170	3
227	20241007	144500	59435900	9190	9190	9190	9190	0
228	20241007	144400	59435900	9190	9180	9190	9180	2
229	20241007	144300	59417530	9170	9170	9170	9170	1
230	20241007	144200	59408360	9170	9170	9170	9170	72
231	20241007	144100	58748120	9170	9170	9170	9170	0
232	20241007	144000	58748120	9170	9170	9170	9170	2
233	20241007	143900	58729780	9170	9170	9170	9170	0
234	20241007	143800	58729780	9170	9170	9170	9170	1
235	20241007	143700	58720610	9170	9170	9170	9170	4
236	20241007	143600	58683930	9190	9190	9190	9190	0
237	20241007	143500	58683930	9190	9190	9190	9190	1
238	20241007	143400	58674740	9170	9170	9170	9170	1
239	20241007	143300	58665570	9180	9170	9180	9170	4
240	20241007	143200	58628880	9170	9180	9180	9170	5
241	20241007	143100	58582990	9180	9170	9180	9170	2
242	20241007	143000	58564640	9190	9170	9190	9170	548
243	20241007	142900	53539390	9160	9170	9170	9160	7
244	20241007	142800	53475260	9160	9160	9160	9160	0
245	20241007	142700	53475260	9160	9170	9170	9160	2
246	20241007	142600	53456930	9170	9160	9170	9160	304
247	20241007	142500	50669270	9160	9170	9170	9160	6
248	20241007	142400	50614280	9170	9170	9170	9160	13
249	20241007	142300	50495080	9170	9170	9170	9170	3
250	20241007	142200	50467570	9160	9170	9170	9160	136
251	20241007	142100	49221760	9170	9170	9170	9170	178
252	20241007	142000	47589500	9170	9170	9170	9170	0
253	20241007	141900	47589500	9170	9170	9170	9170	1
254	20241007	141800	47580330	9170	9170	9170	9170	0
255	20241007	141700	47580330	9170	9170	9170	9170	4
256	20241007	141600	47543650	9170	9170	9170	9170	1
257	20241007	141500	47534480	9170	9170	9170	9170	0
258	20241007	141400	47534480	9170	9170	9170	9170	2
259	20241007	141300	47516140	9170	9180	9180	9170	1428
260	20241007	141200	34417130	9180	9180	9180	9180	0
261	20241007	141100	34417130	9180	9180	9180	9180	2
262	20241007	141000	34398770	9190	9190	9190	9190	31
263	20241007	140900	34113880	9190	9190	9190	9190	128
264	20241007	140800	32937560	9190	9200	9200	9190	876
265	20241007	140700	24886120	9200	9200	9200	9200	0
266	20241007	140600	24886120	9200	9200	9200	9200	0
267	20241007	140500	24886120	9200	9210	9220	9200	53
268	20241007	140400	24397530	9220	9210	9220	9210	4
269	20241007	140300	24360660	9200	9200	9200	9200	1
270	20241007	140200	24351460	9200	9200	9200	9200	0
271	20241007	140100	24351460	9200	9200	9200	9200	3
272	20241007	140000	24323860	9210	9210	9210	9210	1
273	20241007	135900	24314650	9210	9210	9210	9210	0
274	20241007	135800	24314650	9210	9210	9210	9210	1
275	20241007	135700	24305440	9210	9210	9210	9210	4
276	20241007	135600	24268600	9210	9210	9210	9210	2
277	20241007	135500	24250180	9210	9210	9210	9210	1
278	20241007	135400	24240970	9210	9210	9210	9210	0
279	20241007	135300	24240970	9210	9210	9210	9210	4
280	20241007	135200	24204130	9210	9210	9210	9210	2
281	20241007	135100	24185710	9210	9210	9210	9210	0
282	20241007	135000	24185710	9210	9210	9210	9210	1
283	20241007	134900	24176500	9210	9210	9210	9210	3
284	20241007	134800	24148870	9210	9210	9210	9210	1
285	20241007	134700	24139660	9210	9210	9210	9210	1
286	20241007	134600	24130450	9200	9200	9200	9200	0
287	20241007	134500	24130450	9200	9200	9200	9200	5
288	20241007	134400	24084450	9200	9200	9200	9200	0
289	20241007	134300	24084450	9200	9200	9200	9200	1
290	20241007	134200	24075250	9200	9200	9200	9200	1
291	20241007	134100	24066050	9200	9200	9200	9200	3
292	20241007	134000	24038450	9200	9200	9200	9200	0
293	20241007	133900	24038450	9200	9200	9200	9200	16
294	20241007	133800	23891250	9200	9200	9200	9200	0
295	20241007	133700	23891250	9200	9200	9200	9200	1
296	20241007	133600	23882050	9200	9200	9200	9200	4
297	20241007	133500	23845250	9200	9200	9200	9200	2
298	20241007	133400	23826850	9200	9200	9200	9200	3
299	20241007	133300	23799250	9200	9200	9200	9200	0
300	20241007	133200	23799250	9200	9210	9210	9200	5
301	20241007	133100	23753240	9210	9210	9210	9210	0
302	20241007	133000	23753240	9210	9210	9210	9210	1
303	20241007	132900	23744030	9210	9210	9210	9210	129
304	20241007	132800	22555940	9210	9200	9210	9200	129
305	20241007	132700	21367940	9200	9200	9200	9200	1
306	20241007	132600	21358740	9200	9200	9200	9200	13
307	20241007	132500	21239140	9200	9200	9200	9200	0
308	20241007	132400	21239140	9200	9200	9200	9200	5
309	20241007	132300	21193140	9200	9200	9200	9200	0
310	20241007	132200	21193140	9200	9200	9200	9200	1
311	20241007	132100	21183940	9200	9200	9200	9200	1
312	20241007	132000	21174740	9200	9200	9200	9200	4
313	20241007	131900	21137940	9200	9200	9200	9200	1
314	20241007	131800	21128740	9200	9200	9200	9200	1
315	20241007	131700	21119540	9200	9200	9200	9200	0
316	20241007	131600	21119540	9200	9200	9200	9200	5
317	20241007	131500	21073540	9200	9200	9200	9200	10
318	20241007	131400	20981540	9200	9200	9200	9200	1
319	20241007	131300	20972340	9200	9200	9200	9200	1
320	20241007	131200	20963140	9200	9200	9200	9200	4
321	20241007	131100	20926340	9200	9200	9200	9200	1
322	20241007	131000	20917140	9200	9200	9200	9200	0
323	20241007	130900	20917140	9200	9200	9200	9200	1
324	20241007	130800	20907940	9200	9200	9200	9200	5
325	20241007	130700	20861940	9210	9210	9210	9210	9
326	20241007	130600	20779050	9200	9200	9200	9200	1
327	20241007	130500	20769850	9200	9200	9200	9200	1
328	20241007	130400	20760650	9200	9200	9200	9200	43
329	20241007	130300	20365050	9200	9200	9200	9200	1
330	20241007	130200	20355850	9200	9200	9200	9200	0
331	20241007	130100	20355850	9200	9200	9200	9200	1
332	20241007	130000	20346650	9200	9200	9200	9200	5
333	20241007	125900	20300650	9200	9200	9200	9200	0
334	20241007	125800	20300650	9200	9200	9200	9200	7
335	20241007	125700	20236250	9200	9200	9200	9200	1
336	20241007	125600	20227050	9200	9200	9200	9200	4
337	20241007	125500	20190250	9200	9200	9200	9200	1
338	20241007	125400	20181050	9200	9200	9200	9200	1
339	20241007	125300	20171850	9200	9200	9200	9200	2
340	20241007	125200	20153450	9200	9200	9200	9200	101
341	20241007	125100	19224250	9210	9210	9210	9210	0
342	20241007	125000	19224250	9210	9210	9210	9210	4
343	20241007	124900	19187410	9210	9210	9210	9210	0
344	20241007	124800	19187410	9210	9210	9210	9210	5
345	20241007	124700	19141360	9210	9210	9210	9210	5
346	20241007	124600	19095310	9210	9210	9210	9210	0
347	20241007	124500	19095310	9210	9210	9210	9210	1
348	20241007	124400	19086100	9210	9210	9210	9210	5
349	20241007	124300	19040050	9210	9210	9210	9210	1
350	20241007	124200	19030840	9200	9200	9200	9200	1
351	20241007	124100	19021640	9200	9200	9200	9200	0
352	20241007	124000	19021640	9200	9200	9200	9200	1
353	20241007	123900	19012440	9210	9210	9210	9210	4
354	20241007	123800	18975600	9210	9210	9210	9210	0
355	20241007	123700	18975600	9210	9210	9210	9210	1
356	20241007	123600	18966390	9210	9210	9210	9210	0
357	20241007	123500	18966390	9210	9210	9210	9210	5
358	20241007	123400	18920340	9210	9210	9210	9210	1
359	20241007	123300	18911130	9210	9210	9210	9210	0
360	20241007	123200	18911130	9210	9210	9210	9210	2
361	20241007	123100	18892710	9210	9210	9210	9210	5
362	20241007	123000	18846660	9210	9210	9210	9210	0
363	20241007	122900	18846660	9210	9210	9210	9210	1
364	20241007	122800	18837450	9210	9210	9210	9210	0
365	20241007	122700	18837450	9210	9210	9210	9210	4
366	20241007	122600	18800610	9220	9210	9220	9210	51
367	20241007	122500	18330400	9210	9210	9210	9210	0
368	20241007	122400	18330400	9210	9210	9210	9210	1
369	20241007	122300	18321190	9210	9210	9210	9210	5
370	20241007	122200	18275140	9200	9200	9200	9200	0
371	20241007	122100	18275140	9200	9200	9200	9200	2
372	20241007	122000	18256740	9200	9200	9200	9200	0
373	20241007	121900	18256740	9200	9200	9200	9200	5
374	20241007	121800	18210740	9200	9200	9200	9200	1
375	20241007	121700	18201540	9200	9200	9200	9200	0
376	20241007	121600	18201540	9200	9200	9200	9200	0
377	20241007	121500	18201540	9200	9200	9200	9200	95
378	20241007	121400	17327540	9200	9200	9200	9200	2
379	20241007	121300	17309140	9210	9210	9210	9210	10
380	20241007	121200	17217040	9210	9210	9210	9210	0
381	20241007	121100	17217040	9210	9210	9210	9210	5
382	20241007	121000	17170990	9210	9210	9210	9210	0
383	20241007	120900	17170990	9210	9210	9210	9210	0
384	20241007	120800	17170990	9210	9210	9210	9210	2
385	20241007	120700	17152570	9210	9210	9210	9210	4
386	20241007	120600	17115730	9210	9210	9210	9210	1
387	20241007	120500	17106520	9210	9210	9210	9210	1
388	20241007	120400	17097310	9210	9210	9210	9210	0
389	20241007	120300	17097310	9210	9210	9210	9210	4
390	20241007	120200	17060470	9220	9220	9220	9220	1
391	20241007	120100	17051250	9220	9220	9220	9220	1
392	20241007	120000	17042030	9220	9220	9220	9220	0
393	20241007	115900	17042030	9220	9210	9220	9210	5
394	20241007	115800	16995970	9210	9210	9210	9210	0
395	20241007	115700	16995970	9210	9210	9210	9210	2
396	20241007	115600	16977550	9210	9210	9210	9210	0
397	20241007	115500	16977550	9210	9210	9210	9210	5
398	20241007	115400	16931500	9210	9210	9210	9210	0
399	20241007	115300	16931500	9210	9210	9210	9210	1
400	20241007	115200	16922290	9210	9210	9210	9210	0
401	20241007	115100	16922290	9210	9210	9210	9210	7
402	20241007	115000	16857820	9210	9210	9210	9210	2
403	20241007	114900	16839400	9210	9210	9210	9210	1
404	20241007	114800	16830190	9210	9210	9210	9210	0
405	20241007	114700	16830190	9210	9210	9210	9210	5
406	20241007	114600	16784140	9210	9210	9210	9210	0
407	20241007	114500	16784140	9210	9210	9210	9210	0
408	20241007	114400	16784140	9210	9210	9210	9210	4
409	20241007	114300	16747300	9210	9210	9210	9210	4
410	20241007	114200	16710460	9210	9210	9210	9210	1
411	20241007	114100	16701250	9210	9210	9210	9210	0
412	20241007	114000	16701250	9210	9210	9210	9210	1
413	20241007	113900	16692040	9210	9210	9210	9210	4
414	20241007	113800	16655200	9230	9230	9230	9230	0
415	20241007	113700	16655200	9230	9220	9230	9220	4
416	20241007	113600	16618300	9210	9210	9210	9210	1
417	20241007	113500	16609090	9210	9210	9210	9210	0
418	20241007	113400	16609090	9210	9210	9210	9210	5
419	20241007	113300	16563040	9210	9210	9210	9210	0
420	20241007	113200	16563040	9210	9210	9210	9210	0
421	20241007	113100	16563040	9210	9210	9210	9210	2
422	20241007	113000	16544620	9210	9210	9210	9210	4
423	20241007	112900	16507780	9210	9210	9210	9210	1
424	20241007	112800	16498570	9210	9210	9210	9210	0
425	20241007	112700	16498570	9210	9210	9210	9210	1
426	20241007	112600	16489360	9210	9210	9210	9210	4
427	20241007	112500	16452520	9210	9210	9210	9210	0
428	20241007	112400	16452520	9210	9210	9210	9210	2
429	20241007	112300	16434100	9210	9210	9210	9210	1
430	20241007	112200	16424890	9210	9210	9210	9210	4
431	20241007	112100	16388050	9210	9210	9210	9210	1
432	20241007	112000	16378840	9210	9210	9210	9210	0
433	20241007	111900	16378840	9210	9210	9210	9210	0
434	20241007	111800	16378840	9210	9220	9220	9210	6
435	20241007	111700	16323560	9220	9220	9220	9220	1
436	20241007	111600	16314340	9220	9220	9220	9220	0
437	20241007	111500	16314340	9220	9210	9220	9210	24
438	20241007	111400	16093070	9210	9210	9210	9210	4
439	20241007	111300	16056230	9210	9210	9210	9210	4
440	20241007	111200	16019390	9210	9210	9210	9210	1
441	20241007	111100	16010180	9200	9200	9200	9200	1
442	20241007	111000	16000980	9200	9200	9200	9200	4
443	20241007	110900	15964180	9220	9210	9220	9210	11
444	20241007	110800	15862770	9200	9200	9200	9200	1
445	20241007	110700	15853570	9200	9200	9200	9200	0
446	20241007	110600	15853570	9200	9200	9200	9200	4
447	20241007	110500	15816770	9200	9200	9200	9200	11
448	20241007	110400	15715570	9200	9200	9200	9200	3
449	20241007	110300	15687970	9190	9190	9190	9190	1
450	20241007	110200	15678780	9190	9190	9190	9190	5
451	20241007	110100	15632830	9190	9190	9190	9190	0
452	20241007	110000	15632830	9190	9190	9190	9190	1
453	20241007	105900	15623640	9190	9190	9190	9190	1
454	20241007	105800	15614450	9190	9200	9200	9190	2
455	20241007	105700	15596060	9190	9190	9190	9190	1
456	20241007	105600	15586870	9190	9190	9190	9190	0
457	20241007	105500	15586870	9190	9190	9190	9190	1
458	20241007	105400	15577680	9190	9190	9190	9190	4
459	20241007	105300	15540920	9190	9190	9190	9190	2
460	20241007	105200	15522540	9190	9190	9190	9190	1
461	20241007	105100	15513350	9190	9190	9190	9190	1
462	20241007	105000	15504160	9190	9190	9190	9190	6
463	20241007	104900	15449020	9190	9190	9190	9190	1
464	20241007	104800	15439830	9190	9200	9210	9190	7
465	20241007	104700	15375440	9190	9190	9190	9190	1
466	20241007	104600	15366250	9190	9190	9190	9190	6
467	20241007	104500	15311110	9190	9190	9190	9190	1
468	20241007	104400	15301920	9200	9190	9200	9190	175
469	20241007	104300	13691930	9190	9190	9190	9190	0
470	20241007	104200	13691930	9190	9190	9190	9190	5
471	20241007	104100	13645980	9190	9190	9190	9190	1
472	20241007	104000	13636790	9190	9190	9190	9190	0
473	20241007	103900	13636790	9190	9190	9190	9190	2
474	20241007	103800	13618410	9190	9190	9190	9190	4
475	20241007	103700	13581650	9190	9190	9190	9190	1
476	20241007	103600	13572460	9190	9190	9190	9190	1
477	20241007	103500	13563270	9190	9190	9190	9190	0
478	20241007	103400	13563270	9190	9190	9190	9190	0
479	20241007	103300	13563270	9190	9200	9200	9190	5
480	20241007	103200	13517310	9190	9190	9190	9190	57
481	20241007	103100	12993480	9190	9190	9190	9190	1
482	20241007	103000	12984290	9190	9190	9190	9190	0
483	20241007	102900	12984290	9190	9190	9190	9190	4
484	20241007	102800	12947530	9190	9210	9210	9190	71
485	20241007	102700	12294590	9200	9200	9200	9200	0
486	20241007	102600	12294590	9200	9200	9200	9200	8
487	20241007	102500	12220990	9200	9200	9200	9200	5
488	20241007	102400	12174990	9190	9190	9190	9190	1
489	20241007	102300	12165800	9190	9190	9190	9190	0
490	20241007	102200	12165800	9190	9190	9190	9190	0
491	20241007	102100	12165800	9190	9200	9200	9190	125
492	20241007	102000	11015840	9200	9180	9200	9180	98
493	20241007	101900	10115210	9180	9180	9180	9180	0
494	20241007	101800	10115210	9180	9180	9180	9180	1
495	20241007	101700	10106030	9180	9180	9180	9180	4
496	20241007	101600	10069310	9180	9180	9180	9180	1
497	20241007	101500	10060130	9180	9180	9180	9180	1
498	20241007	101400	10050950	9190	9190	9190	9190	5
499	20241007	101300	10005000	9180	9180	9180	9180	5
500	20241007	101200	9959100	9180	9180	9180	9180	0
501	20241007	101100	9959100	9180	9180	9180	9180	1
502	20241007	101000	9949920	9180	9180	9180	9180	1
503	20241007	100900	9940740	9180	9180	9180	9180	4
504	20241007	100800	9904020	9180	9180	9180	9180	1
505	20241007	100700	9894840	9190	9190	9190	9190	1
506	20241007	100600	9885650	9200	9180	9200	9180	58
507	20241007	100500	9353140	9170	9180	9180	9170	6
508	20241007	100400	9298110	9180	9180	9180	9180	45
509	20241007	100300	8885010	9180	9180	9180	9180	1
510	20241007	100200	8875830	9200	9200	9200	9200	21
511	20241007	100100	8682630	9180	9190	9190	9180	15
512	20241007	100000	8544920	9200	9200	9200	9200	0
513	20241007	095900	8544920	9200	9190	9200	9190	30
514	20241007	095800	8268930	9190	9190	9190	9190	0
515	20241007	095700	8268930	9190	9190	9190	9180	6
516	20241007	095600	8213830	9200	9200	9200	9200	0
517	20241007	095500	8213830	9200	9200	9200	9200	3
518	20241007	095400	8186230	9180	9170	9180	9170	95
519	20241007	095300	7314140	9180	9180	9180	9170	18
520	20241007	095200	7148940	9180	9170	9180	9170	5
521	20241007	095100	7103050	9170	9170	9170	9170	0
522	20241007	095000	7103050	9170	9170	9170	9170	0
523	20241007	094900	7103050	9170	9180	9180	9170	26
524	20241007	094800	6864410	9180	9180	9180	9180	0
525	20241007	094700	6864410	9180	9180	9180	9180	1
526	20241007	094600	6855230	9180	9180	9180	9180	1
527	20241007	094500	6846050	9180	9180	9180	9180	80
528	20241007	094400	6111650	9200	9190	9200	9190	3
529	20241007	094300	6084060	9200	9200	9200	9200	0
530	20241007	094200	6084060	9200	9200	9200	9200	0
531	20241007	094100	6084060	9200	9200	9200	9190	152
532	20241007	094000	4685670	9210	9200	9210	9200	4
533	20241007	093900	4648840	9210	9210	9210	9200	10
534	20241007	093800	4556760	9210	9200	9210	9200	9
535	20241007	093700	4473900	9180	9180	9180	9180	6
536	20241007	093600	4418820	9180	9190	9190	9180	5
537	20241007	093500	4372910	9220	9220	9220	9220	0
538	20241007	093400	4372910	9220	9220	9220	9220	0
539	20241007	093300	4372910	9220	9220	9220	9220	0
540	20241007	093200	4372910	9220	9220	9220	9220	0
541	20241007	093100	4372910	9220	9190	9220	9190	34
542	20241007	093000	4059760	9190	9190	9190	9190	0
543	20241007	092900	4059760	9190	9190	9190	9190	9
544	20241007	092800	3977050	9190	9190	9190	9190	5
545	20241007	092700	3931100	9190	9190	9190	9190	11
546	20241007	092600	3830010	9190	9190	9190	9190	0
547	20241007	092500	3830010	9190	9190	9190	9190	1
548	20241007	092400	3820820	9190	9190	9190	9190	45
549	20241007	092300	3407270	9180	9190	9190	9180	15
550	20241007	092200	3269470	9190	9190	9190	9190	50
551	20241007	092100	2809970	9190	9190	9190	9190	0
552	20241007	092000	2809970	9190	9180	9190	9180	31
553	20241007	091900	2525380	9190	9190	9190	9190	0
554	20241007	091800	2525380	9190	9190	9190	9190	0
555	20241007	091700	2525380	9190	9190	9190	9190	0
556	20241007	091600	2525380	9190	9190	9190	9190	66
557	20241007	091500	1918840	9190	9190	9190	9190	3
558	20241007	091400	1891270	9190	9190	9190	9190	0
559	20241007	091300	1891270	9190	9190	9190	9190	0
560	20241007	091200	1891270	9190	9190	9190	9190	8
561	20241007	091100	1817750	9220	9220	9220	9220	0
562	20241007	091000	1817750	9220	9220	9220	9220	1
563	20241007	090900	1808530	9180	9180	9180	9180	0
564	20241007	090800	1808530	9180	9180	9180	9180	0
565	20241007	090700	1808530	9180	9180	9180	9180	0
566	20241007	090600	1808530	9180	9180	9180	9180	0
567	20241007	090500	1808530	9180	9180	9180	9180	0
568	20241007	090400	1808530	9180	9180	9180	9180	17
569	20241007	090300	1652470	9180	9180	9180	9180	16
570	20241007	090200	1505590	9250	9250	9250	9250	0
571	20241007	090100	1505590	9250	9250	9250	9250	1
572	20241007	090000	1496340	9180	9180	9180	9180	163