KissMeData/000140/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183000	84698400	9280	9280	9280	9280	116
3	20241014	182900	84698400	9280	9280	9280	9280	0
4	20241014	182800	84698400	9280	9280	9280	9280	0
5	20241014	182700	84698400	9280	9280	9280	9280	0
6	20241014	182600	84698400	9280	9280	9280	9280	0
7	20241014	182500	84698400	9280	9280	9280	9280	0
8	20241014	182400	84698400	9280	9280	9280	9280	0
9	20241014	182300	84698400	9280	9280	9280	9280	0
10	20241014	182200	84698400	9280	9280	9280	9280	0
11	20241014	182100	84698400	9280	9280	9280	9280	0
12	20241014	182000	84698400	9280	9280	9280	9280	0
13	20241014	181900	84698400	9280	9280	9280	9280	0
14	20241014	181800	84698400	9280	9280	9280	9280	0
15	20241014	181700	84698400	9280	9280	9280	9280	0
16	20241014	181600	84698400	9280	9280	9280	9280	0
17	20241014	181500	84698400	9280	9280	9280	9280	0
18	20241014	181400	84698400	9280	9280	9280	9280	0
19	20241014	181300	84698400	9280	9280	9280	9280	0
20	20241014	181200	84698400	9280	9280	9280	9280	0
21	20241014	181100	84698400	9280	9280	9280	9280	0
22	20241014	181000	84698400	9280	9280	9280	9280	0
23	20241014	180900	84698400	9280	9280	9280	9280	0
24	20241014	180800	84698400	9280	9280	9280	9280	0
25	20241014	180700	84698400	9280	9280	9280	9280	0
26	20241014	180600	84698400	9280	9280	9280	9280	0
27	20241014	180500	84698400	9280	9280	9280	9280	0
28	20241014	180400	84698400	9280	9280	9280	9280	0
29	20241014	180300	84698400	9280	9280	9280	9280	0
30	20241014	180200	84698400	9280	9280	9280	9280	0
31	20241014	180100	84698400	9280	9280	9280	9280	0
32	20241014	180000	84698400	9280	9280	9280	9280	116
33	20241014	175900	84698400	9280	9280	9280	9280	0
34	20241014	175800	84698400	9280	9280	9280	9280	0
35	20241014	175700	84698400	9280	9280	9280	9280	0
36	20241014	175600	84698400	9280	9280	9280	9280	0
37	20241014	175500	84698400	9280	9280	9280	9280	0
38	20241014	175400	84698400	9280	9280	9280	9280	0
39	20241014	175300	84698400	9280	9280	9280	9280	0
40	20241014	175200	84698400	9280	9280	9280	9280	0
41	20241014	175100	84698400	9280	9280	9280	9280	0
42	20241014	175000	84698400	9280	9280	9280	9280	0
43	20241014	174900	84698400	9280	9280	9280	9280	0
44	20241014	174800	84698400	9280	9280	9280	9280	0
45	20241014	174700	84698400	9280	9280	9280	9280	0
46	20241014	174600	84698400	9280	9280	9280	9280	0
47	20241014	174500	84698400	9280	9280	9280	9280	0
48	20241014	174400	84698400	9280	9280	9280	9280	0
49	20241014	174300	84698400	9280	9280	9280	9280	0
50	20241014	174200	84698400	9280	9280	9280	9280	0
51	20241014	174100	84698400	9280	9280	9280	9280	0
52	20241014	174000	84698400	9280	9280	9280	9280	0
53	20241014	173900	84698400	9280	9280	9280	9280	0
54	20241014	173800	84698400	9280	9280	9280	9280	0
55	20241014	173700	84698400	9280	9280	9280	9280	0
56	20241014	173600	84698400	9280	9280	9280	9280	0
57	20241014	173500	84698400	9280	9280	9280	9280	0
58	20241014	173400	84698400	9280	9280	9280	9280	0
59	20241014	173300	84698400	9280	9280	9280	9280	0
60	20241014	173200	84698400	9280	9280	9280	9280	0
61	20241014	173100	84698400	9280	9280	9280	9280	0
62	20241014	173000	84698400	9280	9280	9280	9280	116
63	20241014	172900	84698400	9280	9280	9280	9280	0
64	20241014	172800	84698400	9280	9280	9280	9280	0
65	20241014	172700	84698400	9280	9280	9280	9280	0
66	20241014	172600	84698400	9280	9280	9280	9280	0
67	20241014	172500	84698400	9280	9280	9280	9280	0
68	20241014	172400	84698400	9280	9280	9280	9280	0
69	20241014	172300	84698400	9280	9280	9280	9280	0
70	20241014	172200	84698400	9280	9280	9280	9280	0
71	20241014	172100	84698400	9280	9280	9280	9280	0
72	20241014	172000	84698400	9280	9280	9280	9280	0
73	20241014	171900	84698400	9280	9280	9280	9280	0
74	20241014	171800	84698400	9280	9280	9280	9280	0
75	20241014	171700	84698400	9280	9280	9280	9280	0
76	20241014	171600	84698400	9280	9280	9280	9280	0
77	20241014	171500	84698400	9280	9280	9280	9280	0
78	20241014	171400	84698400	9280	9280	9280	9280	0
79	20241014	171300	84698400	9280	9280	9280	9280	0
80	20241014	171200	84698400	9280	9280	9280	9280	0
81	20241014	171100	84698400	9280	9280	9280	9280	0
82	20241014	171000	84698400	9280	9280	9280	9280	0
83	20241014	170900	84698400	9280	9280	9280	9280	0
84	20241014	170800	84698400	9280	9280	9280	9280	0
85	20241014	170700	84698400	9280	9280	9280	9280	0
86	20241014	170600	84698400	9280	9280	9280	9280	0
87	20241014	170500	84698400	9280	9280	9280	9280	0
88	20241014	170400	84698400	9280	9280	9280	9280	0
89	20241014	170300	84698400	9280	9280	9280	9280	0
90	20241014	170200	84698400	9280	9280	9280	9280	0
91	20241014	170100	84698400	9280	9280	9280	9280	0
92	20241014	170000	84698400	9280	9280	9280	9280	116
93	20241014	165900	84698400	9280	9280	9280	9280	0
94	20241014	165800	84698400	9280	9280	9280	9280	0
95	20241014	165700	84698400	9280	9280	9280	9280	0
96	20241014	165600	84698400	9280	9280	9280	9280	0
97	20241014	165500	84698400	9280	9280	9280	9280	0
98	20241014	165400	84698400	9280	9280	9280	9280	0
99	20241014	165300	84698400	9280	9280	9280	9280	0
100	20241014	165200	84698400	9280	9280	9280	9280	0
101	20241014	165100	84698400	9280	9280	9280	9280	0
102	20241014	165000	84698400	9280	9280	9280	9280	0
103	20241014	164900	84698400	9280	9280	9280	9280	0
104	20241014	164800	84698400	9280	9280	9280	9280	0
105	20241014	164700	84698400	9280	9280	9280	9280	0
106	20241014	164600	84698400	9280	9280	9280	9280	0
107	20241014	164500	84698400	9280	9280	9280	9280	0
108	20241014	164400	84698400	9280	9280	9280	9280	0
109	20241014	164300	84698400	9280	9280	9280	9280	0
110	20241014	164200	84698400	9280	9280	9280	9280	0
111	20241014	164100	84698400	9280	9280	9280	9280	0
112	20241014	164000	84698400	9280	9280	9280	9280	0
113	20241014	163900	84698400	9280	9280	9280	9280	0
114	20241014	163800	84698400	9280	9280	9280	9280	0
115	20241014	163700	84698400	9280	9280	9280	9280	0
116	20241014	163600	84698400	9280	9280	9280	9280	0
117	20241014	163500	84698400	9280	9280	9280	9280	0
118	20241014	163400	84698400	9280	9280	9280	9280	0
119	20241014	163300	84698400	9280	9280	9280	9280	0
120	20241014	163200	84698400	9280	9280	9280	9280	0
121	20241014	163100	84698400	9280	9280	9280	9280	0
122	20241014	163000	84698400	9280	9280	9280	9280	116
123	20241014	162900	84698400	9280	9280	9280	9280	0
124	20241014	162800	84698400	9280	9280	9280	9280	0
125	20241014	162700	84698400	9280	9280	9280	9280	0
126	20241014	162600	84698400	9280	9280	9280	9280	0
127	20241014	162500	84698400	9280	9280	9280	9280	0
128	20241014	162400	84698400	9280	9280	9280	9280	0
129	20241014	162300	84698400	9280	9280	9280	9280	0
130	20241014	162200	84698400	9280	9280	9280	9280	0
131	20241014	162100	84698400	9280	9280	9280	9280	0
132	20241014	162000	84698400	9280	9280	9280	9280	0
133	20241014	161900	84698400	9280	9280	9280	9280	0
134	20241014	161800	84698400	9280	9280	9280	9280	0
135	20241014	161700	84698400	9280	9280	9280	9280	0
136	20241014	161600	84698400	9280	9280	9280	9280	0
137	20241014	161500	84698400	9280	9280	9280	9280	0
138	20241014	161400	84698400	9280	9280	9280	9280	0
139	20241014	161300	84698400	9280	9280	9280	9280	0
140	20241014	161200	84698400	9280	9280	9280	9280	0
141	20241014	161100	84698400	9280	9280	9280	9280	0
142	20241014	161000	84698400	9280	9280	9280	9280	0
143	20241014	160900	84698400	9280	9280	9280	9280	0
144	20241014	160800	84698400	9280	9280	9280	9280	0
145	20241014	160700	84698400	9280	9280	9280	9280	0
146	20241014	160600	84698400	9280	9280	9280	9280	0
147	20241014	160500	84698400	9280	9280	9280	9280	0
148	20241014	160400	84698400	9280	9280	9280	9280	0
149	20241014	160300	84698400	9280	9280	9280	9280	0
150	20241014	160200	84698400	9280	9280	9280	9280	0
151	20241014	160100	84698400	9280	9280	9280	9280	0
152	20241014	160000	84698400	9280	9280	9280	9280	116
153	20241014	155900	84698400	9280	9280	9280	9280	0
154	20241014	155800	84698400	9280	9280	9280	9280	0
155	20241014	155700	84698400	9280	9280	9280	9280	0
156	20241014	155600	84698400	9280	9280	9280	9280	0
157	20241014	155500	84698400	9280	9280	9280	9280	0
158	20241014	155400	84698400	9280	9280	9280	9280	0
159	20241014	155300	84698400	9280	9280	9280	9280	0
160	20241014	155200	84698400	9280	9280	9280	9280	0
161	20241014	155100	84698400	9280	9280	9280	9280	0
162	20241014	155000	84698400	9280	9280	9280	9280	0
163	20241014	154900	84698400	9280	9280	9280	9280	0
164	20241014	154800	84698400	9280	9280	9280	9280	0
165	20241014	154700	84698400	9280	9280	9280	9280	0
166	20241014	154600	84698400	9280	9280	9280	9280	0
167	20241014	154500	84698400	9280	9280	9280	9280	0
168	20241014	154400	84698400	9280	9280	9280	9280	0
169	20241014	154300	84698400	9280	9280	9280	9280	0
170	20241014	154200	84698400	9280	9280	9280	9280	0
171	20241014	154100	84698400	9280	9280	9280	9280	0
172	20241014	154000	84698400	9280	9280	9280	9280	0
173	20241014	153900	84698400	9280	9280	9280	9280	0
174	20241014	153800	84698400	9280	9280	9280	9280	0
175	20241014	153700	84698400	9280	9280	9280	9280	0
176	20241014	153600	84698400	9280	9280	9280	9280	0
177	20241014	153500	84698400	9280	9280	9280	9280	0
178	20241014	153400	84698400	9280	9280	9280	9280	0
179	20241014	153300	84698400	9280	9280	9280	9280	0
180	20241014	153200	84698400	9280	9280	9280	9280	0
181	20241014	153100	84698400	9280	9280	9280	9280	0
182	20241014	153000	84698400	9280	9280	9280	9280	232
183	20241014	152900	83621920	9210	9210	9210	9210	0
184	20241014	152800	83621920	9210	9210	9210	9210	0
185	20241014	152700	83621920	9210	9210	9210	9210	0
186	20241014	152600	83621920	9210	9210	9210	9210	0
187	20241014	152500	83621920	9210	9210	9210	9210	0
188	20241014	152400	83621920	9210	9210	9210	9210	0
189	20241014	152300	83621920	9210	9210	9210	9210	0
190	20241014	152200	83621920	9210	9210	9210	9210	0
191	20241014	152100	83621920	9210	9210	9210	9210	0
192	20241014	152000	83621920	9210	9210	9210	9210	0
193	20241014	151900	83621920	9210	9210	9210	9210	0
194	20241014	151800	83621920	9210	9220	9220	9210	136
195	20241014	151700	82369050	9240	9240	9240	9240	20
196	20241014	151600	82184250	9230	9230	9230	9230	10
197	20241014	151500	82091950	9230	9230	9230	9230	10
198	20241014	151400	81999650	9240	9240	9240	9240	0
199	20241014	151300	81999650	9240	9240	9240	9240	7
200	20241014	151200	81934970	9250	9240	9250	9240	14
201	20241014	151100	81805600	9240	9240	9240	9240	0
202	20241014	151000	81805600	9240	9240	9240	9240	0
203	20241014	150900	81805600	9240	9240	9240	9240	0
204	20241014	150800	81805600	9240	9240	9240	9240	0
205	20241014	150700	81805600	9240	9240	9240	9240	0
206	20241014	150600	81805600	9240	9240	9240	9240	0
207	20241014	150500	81805600	9240	9240	9240	9240	0
208	20241014	150400	81805600	9240	9230	9240	9230	10
209	20241014	150300	81713230	9210	9210	9210	9210	0
210	20241014	150200	81713230	9210	9210	9210	9210	0
211	20241014	150100	81713230	9210	9210	9210	9210	0
212	20241014	150000	81713230	9210	9210	9210	9210	5
213	20241014	145900	81667180	9210	9210	9210	9210	0
214	20241014	145800	81667180	9210	9210	9210	9210	4
215	20241014	145700	81630340	9200	9210	9210	9200	15
216	20241014	145600	81492240	9210	9250	9250	9210	13
217	20241014	145500	81372330	9220	9220	9250	9210	20
218	20241014	145400	81188000	9210	9210	9210	9210	14
219	20241014	145300	81059060	9220	9210	9250	9210	18
220	20241014	145200	80893120	9220	9220	9220	9210	16
221	20241014	145100	80745740	9250	9220	9250	9220	15
222	20241014	145000	80607260	9210	9210	9230	9210	18
223	20241014	144900	80441450	9210	9210	9210	9210	6
224	20241014	144800	80386190	9210	9210	9210	9210	14
225	20241014	144700	80257250	9210	9200	9210	9200	15
226	20241014	144600	80119130	9200	9210	9210	9200	13
227	20241014	144500	79999500	9210	9210	9210	9210	4
228	20241014	144400	79962660	9200	9200	9200	9200	13
229	20241014	144300	79843060	9200	9200	9210	9200	15
230	20241014	144200	79705030	9200	9200	9210	9200	14
231	20241014	144100	79576220	9200	9200	9200	9200	15
232	20241014	144000	79438220	9200	9200	9200	9200	11
233	20241014	143900	79337020	9200	9200	9200	9200	6
234	20241014	143800	79281820	9200	9200	9200	9200	10
235	20241014	143700	79189820	9200	9200	9200	9200	15
236	20241014	143600	79051820	9210	9210	9210	9190	16
237	20241014	143500	78904680	9240	9210	9240	9190	17
238	20241014	143400	78748310	9210	9200	9210	9200	27
239	20241014	143300	78499750	9200	9200	9200	9200	2
240	20241014	143200	78481350	9200	9200	9200	9200	15
241	20241014	143100	78343350	9200	9200	9200	9200	15
242	20241014	143000	78205350	9200	9200	9200	9200	12
243	20241014	142900	78094950	9200	9200	9200	9200	16
244	20241014	142800	77947750	9200	9200	9200	9200	14
245	20241014	142700	77818950	9200	9200	9200	9200	2
246	20241014	142600	77800550	9200	9200	9200	9200	15
247	20241014	142500	77662550	9190	9190	9190	9190	12
248	20241014	142400	77552270	9190	9190	9190	9190	18
249	20241014	142300	77386850	9190	9190	9190	9190	14
250	20241014	142200	77258190	9190	9190	9190	9190	13
251	20241014	142100	77138720	9190	9190	9190	9190	15
252	20241014	142000	77000870	9190	9190	9190	9190	0
253	20241014	141900	77000870	9190	9190	9200	9190	15
254	20241014	141800	76863000	9190	9190	9190	9190	12
255	20241014	141700	76752720	9190	9190	9200	9190	14
256	20241014	141600	76624040	9190	9190	9190	9190	14
257	20241014	141500	76495380	9200	9190	9200	9190	17
258	20241014	141400	76339120	9190	9190	9190	9190	0
259	20241014	141300	76339120	9190	9200	9200	9190	13
260	20241014	141200	76219630	9200	9200	9200	9200	15
261	20241014	141100	76081630	9200	9200	9200	9200	15
262	20241014	141000	75943630	9200	9200	9200	9200	14
263	20241014	140900	75814830	9200	9200	9200	9200	13
264	20241014	140800	75695230	9200	9200	9200	9200	2
265	20241014	140700	75676830	9200	9200	9200	9200	15
266	20241014	140600	75538830	9200	9200	9200	9200	13
267	20241014	140500	75419230	9200	9200	9210	9200	18
268	20241014	140400	75253610	9200	9200	9200	9200	12
269	20241014	140300	75143210	9200	9200	9200	9200	16
270	20241014	140200	74996010	9200	9200	9200	9200	2
271	20241014	140100	74977610	9200	9200	9200	9200	13
272	20241014	140000	74858010	9190	9190	9200	9190	14
273	20241014	135900	74729330	9200	9200	9210	9190	16
274	20241014	135800	74582230	9190	9190	9190	9190	15
275	20241014	135700	74444380	9190	9190	9190	9190	14
276	20241014	135600	74315720	9190	9190	9190	9190	11
277	20241014	135500	74214630	9190	9190	9190	9190	4
278	20241014	135400	74177870	9190	9190	9190	9190	15
279	20241014	135300	74040020	9190	9190	9190	9190	13
280	20241014	135200	73920550	9190	9200	9200	9190	14
281	20241014	135100	73791800	9200	9200	9200	9200	12
282	20241014	135000	73681400	9200	9200	9200	9200	16
283	20241014	134900	73534200	9200	9200	9200	9200	2
284	20241014	134800	73515800	9220	9200	9220	9200	14
285	20241014	134700	73386780	9200	9210	9210	9200	12
286	20241014	134600	73276370	9220	9210	9220	9200	76
287	20241014	134500	72575940	9200	9200	9200	9200	16
288	20241014	134400	72428740	9200	9200	9200	9200	13
289	20241014	134300	72309140	9200	9200	9200	9200	0
290	20241014	134200	72309140	9200	9190	9200	9190	22
291	20241014	134100	72106750	9190	9190	9190	9190	11
292	20241014	134000	72005660	9190	9200	9200	9190	14
293	20241014	133900	71876980	9200	9200	9200	9200	14
294	20241014	133800	71748180	9200	9200	9200	9200	12
295	20241014	133700	71637780	9200	9200	9200	9200	4
296	20241014	133600	71600980	9200	9200	9200	9200	14
297	20241014	133500	71472180	9200	9200	9200	9200	11
298	20241014	133400	71370980	9200	9200	9200	9190	15
299	20241014	133300	71233020	9200	9200	9210	9200	15
300	20241014	133200	71095000	9200	9200	9200	9200	16
301	20241014	133100	70947800	9200	9200	9200	9200	132
302	20241014	133000	69733400	9200	9200	9200	9200	13
303	20241014	132900	69613800	9190	9200	9200	9190	15
304	20241014	132800	69475910	9200	9200	9200	9200	14
305	20241014	132700	69347110	9200	9200	9200	9200	12
306	20241014	132600	69236710	9200	9200	9200	9200	16
307	20241014	132500	69089510	9200	9200	9200	9200	14
308	20241014	132400	68960710	9200	9200	9200	9200	2
309	20241014	132300	68942310	9200	9210	9210	9200	13
310	20241014	132200	68822620	9210	9210	9210	9210	14
311	20241014	132100	68693680	9210	9210	9210	9210	14
312	20241014	132000	68564740	9210	9210	9210	9210	14
313	20241014	131900	68435800	9210	9210	9210	9210	14
314	20241014	131800	68306860	9210	9210	9210	9210	2
315	20241014	131700	68288440	9210	9210	9210	9210	14
316	20241014	131600	68159500	9200	9200	9200	9200	15
317	20241014	131500	68021500	9200	9210	9210	9200	14
318	20241014	131400	67892690	9200	9200	9200	9200	14
319	20241014	131300	67763890	9200	9200	9200	9200	12
320	20241014	131200	67653490	9200	9200	9200	9200	4
321	20241014	131100	67616690	9200	9200	9200	9200	16
322	20241014	131000	67469490	9200	9200	9200	9200	13
323	20241014	130900	67349890	9200	9200	9200	9200	13
324	20241014	130800	67230290	9210	9210	9210	9210	13
325	20241014	130700	67110560	9210	9210	9210	9210	14
326	20241014	130600	66981620	9210	9210	9210	9210	2
327	20241014	130500	66963200	9210	9200	9210	9200	17
328	20241014	130400	66806650	9200	9200	9200	9200	13
329	20241014	130300	66687050	9200	9200	9200	9200	15
330	20241014	130200	66549050	9200	9200	9200	9200	14
331	20241014	130100	66420250	9200	9200	9200	9200	13
332	20241014	130000	66300650	9200	9210	9210	9200	11
333	20241014	125900	66199390	9210	9200	9210	9200	32
334	20241014	125800	65904840	9200	9200	9200	9200	4
335	20241014	125700	65868040	9200	9200	9200	9200	2
336	20241014	125600	65849640	9200	9200	9200	9200	16
337	20241014	125500	65702440	9200	9200	9200	9200	4
338	20241014	125400	65665640	9200	9200	9200	9200	18
339	20241014	125300	65500040	9200	9200	9200	9200	2
340	20241014	125200	65481640	9200	9200	9200	9200	20
341	20241014	125100	65297640	9200	9200	9200	9200	0
342	20241014	125000	65297640	9200	9210	9210	9200	8
343	20241014	124900	65223980	9210	9210	9210	9210	1
344	20241014	124800	65214770	9210	9210	9210	9210	18
345	20241014	124700	65048990	9210	9210	9210	9210	2
346	20241014	124600	65030570	9210	9210	9210	9210	17
347	20241014	124500	64874000	9210	9210	9210	9210	3
348	20241014	124400	64846370	9210	9210	9210	9200	17
349	20241014	124300	64689810	9210	9210	9210	9210	1
350	20241014	124200	64680600	9200	9200	9200	9200	5
351	20241014	124100	64634600	9200	9200	9200	9200	17
352	20241014	124000	64478200	9200	9200	9200	9200	1
353	20241014	123900	64469000	9200	9200	9200	9200	17
354	20241014	123800	64312600	9240	9200	9240	9200	13
355	20241014	123700	64192710	9200	9200	9200	9200	19
356	20241014	123600	64017910	9200	9200	9200	9200	0
357	20241014	123500	64017910	9200	9200	9200	9200	18
358	20241014	123400	63852310	9200	9200	9200	9200	2
359	20241014	123300	63833910	9200	9200	9200	9200	17
360	20241014	123200	63677510	9200	9200	9200	9200	3
361	20241014	123100	63649910	9200	9200	9200	9200	17
362	20241014	123000	63493510	9200	9200	9200	9200	2
363	20241014	122900	63475110	9190	9190	9190	9190	18
364	20241014	122800	63309690	9200	9190	9200	9190	3
365	20241014	122700	63282100	9190	9190	9190	9190	17
366	20241014	122600	63125870	9190	9190	9190	9190	2
367	20241014	122500	63107490	9190	9190	9190	9190	0
368	20241014	122400	63107490	9190	9220	9220	9190	219
369	20241014	122300	61094320	9220	9220	9220	9220	1
370	20241014	122200	61085100	9220	9220	9220	9220	17
371	20241014	122100	60928360	9220	9220	9220	9220	3
372	20241014	122000	60900700	9250	9220	9250	9220	20
373	20241014	121900	60716250	9220	9220	9220	9220	3
374	20241014	121800	60688590	9220	9220	9220	9220	17
375	20241014	121700	60531850	9220	9220	9220	9220	0
376	20241014	121600	60531850	9220	9220	9220	9220	23
377	20241014	121500	60319790	9210	9210	9210	9210	1
378	20241014	121400	60310580	9210	9210	9210	9210	18
379	20241014	121300	60144800	9220	9220	9220	9220	4
380	20241014	121200	60107920	9210	9200	9210	9200	24
381	20241014	121100	59887040	9200	9200	9200	9200	3
382	20241014	121000	59859440	9200	9200	9200	9200	17
383	20241014	120900	59703040	9200	9200	9200	9200	0
384	20241014	120800	59703040	9200	9190	9200	9190	16
385	20241014	120700	59555980	9200	9190	9260	9180	121
386	20241014	120600	58444560	9200	9210	9220	9200	6
387	20241014	120500	58389280	9200	9220	9260	9200	22
388	20241014	120400	58186650	9230	9230	9230	9230	1
389	20241014	120300	58177420	9260	9190	9260	9190	34
390	20241014	120200	57864310	9200	9190	9200	9190	21
391	20241014	120100	57671120	9190	9190	9190	9190	17
392	20241014	120000	57514890	9190	9190	9190	9190	11
393	20241014	115900	57413800	9190	9190	9190	9190	36
394	20241014	115800	57082960	9190	9190	9190	9190	19
395	20241014	115700	56908350	9190	9190	9190	9190	36
396	20241014	115600	56577510	9190	9190	9190	9190	17
397	20241014	115500	56421280	9190	9190	9190	9190	43
398	20241014	115400	56026110	9200	9200	9200	9200	18
399	20241014	115300	55860510	9200	9190	9200	9190	33
400	20241014	115200	55557200	9190	9190	9190	9190	19
401	20241014	115100	55382590	9190	9190	9190	9190	28
402	20241014	115000	55125270	9190	9190	9190	9190	37
403	20241014	114900	54785240	9190	9190	9190	9190	17
404	20241014	114800	54629010	9190	9190	9200	9190	57
405	20241014	114700	54104870	9190	9190	9190	9190	23
406	20241014	114600	53893500	9190	9190	9190	9190	33
407	20241014	114500	53590230	9190	9190	9190	9190	22
408	20241014	114400	53388050	9190	9190	9190	9190	33
409	20241014	114300	53084780	9190	9190	9190	9190	28
410	20241014	114200	52827460	9200	9190	9200	9190	35
411	20241014	114100	52505790	9190	9190	9210	9190	17
412	20241014	114000	52349500	9200	9200	9200	9200	33
413	20241014	113900	52045900	9200	9200	9200	9200	472
414	20241014	113800	47703500	9200	9200	9200	9200	35
415	20241014	113700	47381500	9200	9200	9200	9200	19
416	20241014	113600	47206700	9200	9210	9210	9200	46
417	20241014	113500	46783330	9210	9210	9210	9210	44
418	20241014	113400	46378090	9210	9210	9210	9210	40
419	20241014	113300	46009690	9200	9200	9200	9200	34
420	20241014	113200	45696890	9200	9200	9210	9200	52
421	20241014	113100	45218480	9200	9200	9200	9200	34
422	20241014	113000	44905680	9200	9200	9200	9200	18
423	20241014	112900	44740080	9200	9200	9200	9200	36
424	20241014	112800	44408880	9200	9200	9200	9200	23
425	20241014	112700	44197280	9200	9200	9200	9200	35
426	20241014	112600	43875280	9200	9200	9200	9200	18
427	20241014	112500	43709680	9200	9200	9200	9200	35
428	20241014	112400	43387680	9200	9200	9200	9200	30
429	20241014	112300	43111680	9200	9200	9200	9200	36
430	20241014	112200	42780480	9200	9200	9200	9200	14
431	20241014	112100	42651680	9200	9200	9200	9200	33
432	20241014	112000	42348080	9200	9200	9200	9200	27
433	20241014	111900	42099680	9200	9200	9200	9200	19
434	20241014	111800	41924880	9200	9200	9200	9200	34
435	20241014	111700	41612080	9200	9200	9200	9200	18
436	20241014	111600	41446480	9200	9200	9200	9200	46
437	20241014	111500	41023280	9200	9200	9200	9200	15
438	20241014	111400	40885280	9200	9200	9200	9200	34
439	20241014	111300	40572480	9210	9200	9210	9200	146
440	20241014	111200	39227980	9200	9200	9200	9200	46
441	20241014	111100	38804780	9200	9200	9200	9200	21
442	20241014	111000	38611580	9200	9200	9200	9200	34
443	20241014	110900	38298780	9200	9200	9200	9200	12
444	20241014	110800	38188380	9200	9200	9200	9200	46
445	20241014	110700	37765180	9200	9200	9200	9200	18
446	20241014	110600	37599580	9200	9210	9210	9200	29
447	20241014	110500	37332530	9210	9210	9210	9210	28
448	20241014	110400	37074650	9210	9210	9210	9210	61
449	20241014	110300	36512840	9210	9210	9210	9210	16
450	20241014	110200	36365480	9210	9210	9210	9210	16
451	20241014	110100	36218120	9210	9210	9210	9210	43
452	20241014	110000	35822090	9210	9210	9210	9210	20
453	20241014	105900	35637890	9210	9210	9210	9210	34
454	20241014	105800	35324750	9210	9210	9210	9210	21
455	20241014	105700	35131340	9210	9210	9210	9210	41
456	20241014	105600	34753730	9210	9210	9210	9210	15
457	20241014	105500	34615580	9210	9210	9210	9210	36
458	20241014	105400	34284020	9210	9210	9210	9210	19
459	20241014	105300	34109030	9210	9210	9210	9210	47
460	20241014	105200	33676160	9210	9220	9220	9210	10
461	20241014	105100	33583990	9220	9220	9220	9220	32
462	20241014	105000	33288950	9220	9220	9220	9220	19
463	20241014	104900	33113770	9220	9210	9220	9210	56
464	20241014	104800	32597570	9210	9210	9210	9210	16
465	20241014	104700	32450210	9210	9220	9220	9210	27
466	20241014	104600	32201480	9220	9220	9220	9220	18
467	20241014	104500	32035520	9220	9220	9220	9220	31
468	20241014	104400	31749700	9220	9210	9220	9210	140
469	20241014	104300	30460210	9210	9210	9210	9210	14
470	20241014	104200	30331270	9210	9220	9220	9210	30
471	20241014	104100	30054850	9220	9220	9220	9220	29
472	20241014	104000	29787470	9220	9220	9220	9220	36
473	20241014	103900	29455550	9230	9220	9230	9220	19
474	20241014	103800	29280360	9220	9220	9220	9220	40
475	20241014	103700	28911560	9220	9220	9220	9220	15
476	20241014	103600	28773260	9220	9220	9220	9220	34
477	20241014	103500	28459780	9220	9210	9220	9210	145
478	20241014	103400	27123030	9210	9210	9210	9210	45
479	20241014	103300	26708580	9210	9220	9220	9210	10
480	20241014	103200	26616410	9230	9230	9230	9230	23
481	20241014	103100	26404120	9270	9230	9270	9230	146
482	20241014	103000	25054930	9220	9210	9280	9210	65
483	20241014	102900	24455050	9250	9210	9250	9210	31
484	20241014	102800	24169170	9210	9210	9210	9210	17
485	20241014	102700	24012600	9210	9210	9210	9210	34
486	20241014	102600	23699460	9220	9220	9220	9220	17
487	20241014	102500	23542720	9220	9220	9220	9220	32
488	20241014	102400	23247680	9220	9220	9220	9210	19
489	20241014	102300	23072610	9220	9220	9220	9210	31
490	20241014	102200	22787060	9210	9220	9220	9210	43
491	20241014	102100	22390720	9210	9220	9220	9210	15
492	20241014	102000	22252460	9220	9210	9220	9210	25
493	20241014	101900	22022120	9210	9210	9210	9210	30
494	20241014	101800	21745820	9210	9210	9210	9210	26
495	20241014	101700	21506360	9210	9210	9220	9210	34
496	20241014	101600	21193210	9210	9210	9210	9210	18
497	20241014	101500	21027430	9210	9210	9210	9210	32
498	20241014	101400	20732710	9220	9210	9220	9210	132
499	20241014	101300	19515840	9210	9210	9210	9210	14
500	20241014	101200	19386900	9210	9220	9220	9210	138
501	20241014	101100	18114850	9220	9220	9220	9220	16
502	20241014	101000	17967330	9220	9230	9230	9220	29
503	20241014	100900	17699780	9230	9240	9240	9230	19
504	20241014	100800	17524260	9240	9240	9240	9240	31
505	20241014	100700	17237820	9240	9240	9250	9240	27
506	20241014	100600	16988320	9240	9240	9240	9240	34
507	20241014	100500	16674160	9240	9250	9250	9240	6
508	20241014	100400	16618690	9250	9250	9250	9250	45
509	20241014	100300	16202440	9260	9250	9280	9250	30
510	20241014	100200	15924840	9250	9280	9280	9250	31
511	20241014	100100	15637950	9320	9270	9330	9270	105
512	20241014	100000	14659260	9260	9260	9260	9250	34
513	20241014	095900	14344530	9270	9270	9270	9270	0
514	20241014	095800	14344530	9270	9270	9270	9270	9
515	20241014	095700	14261100	9320	9260	9330	9260	201
516	20241014	095600	12388640	9260	9260	9260	9260	0
517	20241014	095500	12388640	9260	9270	9270	9260	4
518	20241014	095400	12351590	9260	9260	9280	9260	13
519	20241014	095300	12231190	9250	9250	9250	9250	16
520	20241014	095200	12083190	9250	9250	9250	9250	0
521	20241014	095100	12083190	9250	9250	9250	9250	16
522	20241014	095000	11935190	9260	9260	9260	9260	1
523	20241014	094900	11925930	9260	9260	9260	9260	20
524	20241014	094800	11740730	9270	9270	9270	9270	0
525	20241014	094700	11740730	9270	9270	9270	9270	1
526	20241014	094600	11731460	9280	9320	9320	9280	2
527	20241014	094500	11712860	9320	9280	9320	9270	44
528	20241014	094400	11304520	9280	9280	9280	9280	0
529	20241014	094300	11304520	9280	9280	9320	9280	26
530	20241014	094200	11062880	9320	9270	9320	9270	19
531	20241014	094100	10886380	9270	9280	9280	9270	6
532	20241014	094000	10830750	9320	9270	9320	9270	54
533	20241014	093900	10328320	9270	9260	9270	9260	78
534	20241014	093800	9606020	9270	9290	9310	9270	14
535	20241014	093700	9475800	9310	9270	9310	9270	10
536	20241014	093600	9382950	9270	9270	9270	9270	11
537	20241014	093500	9280980	9310	9280	9320	9280	8
538	20241014	093400	9206500	9270	9270	9270	9270	16
539	20241014	093300	9058180	9300	9300	9310	9300	46
540	20241014	093200	8630200	9310	9300	9320	9290	35
541	20241014	093100	8304480	9320	9270	9320	9270	31
542	20241014	093000	8016620	9270	9280	9320	9270	24
543	20241014	092900	7793910	9320	9320	9320	9320	10
544	20241014	092800	7700710	9320	9270	9320	9270	10
545	20241014	092700	7607670	9270	9280	9280	9270	12
546	20241014	092600	7496330	9280	9280	9330	9280	70
547	20241014	092500	6845240	9300	9250	9300	9250	109
548	20241014	092400	5834770	9270	9230	9270	9230	387
549	20241014	092300	2261130	9230	9230	9230	9230	100
550	20241014	092200	1338130	9230	9230	9230	9230	1
551	20241014	092100	1328900	9230	9230	9230	9230	0
552	20241014	092000	1328900	9230	9230	9230	9230	0
553	20241014	091900	1328900	9230	9230	9230	9230	0
554	20241014	091800	1328900	9230	9230	9230	9230	0
555	20241014	091700	1328900	9230	9230	9230	9230	0
556	20241014	091600	1328900	9230	9230	9230	9230	0
557	20241014	091500	1328900	9230	9230	9230	9230	0
558	20241014	091400	1328900	9230	9230	9230	9230	67
559	20241014	091300	710490	9230	9230	9230	9230	7
560	20241014	091200	645880	9240	9250	9250	9240	24
561	20241014	091100	424080	9240	9240	9240	9240	0
562	20241014	091000	424080	9240	9240	9240	9240	0
563	20241014	090900	424080	9240	9240	9240	9240	0
564	20241014	090800	424080	9240	9240	9240	9240	5
565	20241014	090700	377880	9220	9220	9220	9220	0
566	20241014	090600	377880	9220	9220	9220	9220	0
567	20241014	090500	377880	9220	9220	9220	9220	0
568	20241014	090400	377880	9220	9220	9220	9220	0
569	20241014	090300	377880	9220	9220	9220	9220	0
570	20241014	090200	377880	9220	9220	9220	9220	0
571	20241014	090100	377880	9220	9220	9220	9220	3
572	20241014	090000	350220	9270	9210	9270	9210	38