KissMeData/000140/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183000	149118090	9610	9610	9610	9610	64
3	20241108	182900	149118090	9610	9610	9610	9610	0
4	20241108	182800	149118090	9610	9610	9610	9610	0
5	20241108	182700	149118090	9610	9610	9610	9610	0
6	20241108	182600	149118090	9610	9610	9610	9610	0
7	20241108	182500	149118090	9610	9610	9610	9610	0
8	20241108	182400	149118090	9610	9610	9610	9610	0
9	20241108	182300	149118090	9610	9610	9610	9610	0
10	20241108	182200	149118090	9610	9610	9610	9610	0
11	20241108	182100	149118090	9610	9610	9610	9610	0
12	20241108	182000	149118090	9610	9610	9610	9610	0
13	20241108	181900	149118090	9610	9610	9610	9610	0
14	20241108	181800	149118090	9610	9610	9610	9610	0
15	20241108	181700	149118090	9610	9610	9610	9610	0
16	20241108	181600	149118090	9610	9610	9610	9610	0
17	20241108	181500	149118090	9610	9610	9610	9610	0
18	20241108	181400	149118090	9610	9610	9610	9610	0
19	20241108	181300	149118090	9610	9610	9610	9610	0
20	20241108	181200	149118090	9610	9610	9610	9610	0
21	20241108	181100	149118090	9610	9610	9610	9610	0
22	20241108	181000	149118090	9610	9610	9610	9610	0
23	20241108	180900	149118090	9610	9610	9610	9610	0
24	20241108	180800	149118090	9610	9610	9610	9610	0
25	20241108	180700	149118090	9610	9610	9610	9610	0
26	20241108	180600	149118090	9610	9610	9610	9610	0
27	20241108	180500	149118090	9610	9610	9610	9610	0
28	20241108	180400	149118090	9610	9610	9610	9610	0
29	20241108	180300	149118090	9610	9610	9610	9610	0
30	20241108	180200	149118090	9610	9610	9610	9610	0
31	20241108	180100	149118090	9610	9610	9610	9610	0
32	20241108	180000	149118090	9610	9610	9610	9610	64
33	20241108	175900	149118090	9610	9610	9610	9610	0
34	20241108	175800	149118090	9610	9610	9610	9610	0
35	20241108	175700	149118090	9610	9610	9610	9610	0
36	20241108	175600	149118090	9610	9610	9610	9610	0
37	20241108	175500	149118090	9610	9610	9610	9610	0
38	20241108	175400	149118090	9610	9610	9610	9610	0
39	20241108	175300	149118090	9610	9610	9610	9610	0
40	20241108	175200	149118090	9610	9610	9610	9610	0
41	20241108	175100	149118090	9610	9610	9610	9610	0
42	20241108	175000	149118090	9610	9610	9610	9610	0
43	20241108	174900	149118090	9610	9610	9610	9610	0
44	20241108	174800	149118090	9610	9610	9610	9610	0
45	20241108	174700	149118090	9610	9610	9610	9610	0
46	20241108	174600	149118090	9610	9610	9610	9610	0
47	20241108	174500	149118090	9610	9610	9610	9610	0
48	20241108	174400	149118090	9610	9610	9610	9610	0
49	20241108	174300	149118090	9610	9610	9610	9610	0
50	20241108	174200	149118090	9610	9610	9610	9610	0
51	20241108	174100	149118090	9610	9610	9610	9610	0
52	20241108	174000	149118090	9610	9610	9610	9610	0
53	20241108	173900	149118090	9610	9610	9610	9610	0
54	20241108	173800	149118090	9610	9610	9610	9610	0
55	20241108	173700	149118090	9610	9610	9610	9610	0
56	20241108	173600	149118090	9610	9610	9610	9610	0
57	20241108	173500	149118090	9610	9610	9610	9610	0
58	20241108	173400	149118090	9610	9610	9610	9610	0
59	20241108	173300	149118090	9610	9610	9610	9610	0
60	20241108	173200	149118090	9610	9610	9610	9610	0
61	20241108	173100	149118090	9610	9610	9610	9610	0
62	20241108	173000	149118090	9610	9610	9610	9610	64
63	20241108	172900	149118090	9610	9610	9610	9610	0
64	20241108	172800	149118090	9610	9610	9610	9610	0
65	20241108	172700	149118090	9610	9610	9610	9610	0
66	20241108	172600	149118090	9610	9610	9610	9610	0
67	20241108	172500	149118090	9610	9610	9610	9610	0
68	20241108	172400	149118090	9610	9610	9610	9610	0
69	20241108	172300	149118090	9610	9610	9610	9610	0
70	20241108	172200	149118090	9610	9610	9610	9610	0
71	20241108	172100	149118090	9610	9610	9610	9610	0
72	20241108	172000	149118090	9610	9610	9610	9610	0
73	20241108	171900	149118090	9610	9610	9610	9610	0
74	20241108	171800	149118090	9610	9610	9610	9610	0
75	20241108	171700	149118090	9610	9610	9610	9610	0
76	20241108	171600	149118090	9610	9610	9610	9610	0
77	20241108	171500	149118090	9610	9610	9610	9610	0
78	20241108	171400	149118090	9610	9610	9610	9610	0
79	20241108	171300	149118090	9610	9610	9610	9610	0
80	20241108	171200	149118090	9610	9610	9610	9610	0
81	20241108	171100	149118090	9610	9610	9610	9610	0
82	20241108	171000	149118090	9610	9610	9610	9610	0
83	20241108	170900	149118090	9610	9610	9610	9610	0
84	20241108	170800	149118090	9610	9610	9610	9610	0
85	20241108	170700	149118090	9610	9610	9610	9610	0
86	20241108	170600	149118090	9610	9610	9610	9610	0
87	20241108	170500	149118090	9610	9610	9610	9610	0
88	20241108	170400	149118090	9610	9610	9610	9610	0
89	20241108	170300	149118090	9610	9610	9610	9610	0
90	20241108	170200	149118090	9610	9610	9610	9610	0
91	20241108	170100	149118090	9610	9610	9610	9610	0
92	20241108	170000	149118090	9610	9610	9610	9610	64
93	20241108	165900	149118090	9610	9610	9610	9610	0
94	20241108	165800	149118090	9610	9610	9610	9610	0
95	20241108	165700	149118090	9610	9610	9610	9610	0
96	20241108	165600	149118090	9610	9610	9610	9610	0
97	20241108	165500	149118090	9610	9610	9610	9610	0
98	20241108	165400	149118090	9610	9610	9610	9610	0
99	20241108	165300	149118090	9610	9610	9610	9610	0
100	20241108	165200	149118090	9610	9610	9610	9610	0
101	20241108	165100	149118090	9610	9610	9610	9610	0
102	20241108	165000	149118090	9610	9610	9610	9610	0
103	20241108	164900	149118090	9610	9610	9610	9610	0
104	20241108	164800	149118090	9610	9610	9610	9610	0
105	20241108	164700	149118090	9610	9610	9610	9610	0
106	20241108	164600	149118090	9610	9610	9610	9610	0
107	20241108	164500	149118090	9610	9610	9610	9610	0
108	20241108	164400	149118090	9610	9610	9610	9610	0
109	20241108	164300	149118090	9610	9610	9610	9610	0
110	20241108	164200	149118090	9610	9610	9610	9610	0
111	20241108	164100	149118090	9610	9610	9610	9610	0
112	20241108	164000	149118090	9610	9610	9610	9610	0
113	20241108	163900	149118090	9610	9610	9610	9610	0
114	20241108	163800	149118090	9610	9610	9610	9610	0
115	20241108	163700	149118090	9610	9610	9610	9610	0
116	20241108	163600	149118090	9610	9610	9610	9610	0
117	20241108	163500	149118090	9610	9610	9610	9610	0
118	20241108	163400	149118090	9610	9610	9610	9610	0
119	20241108	163300	149118090	9610	9610	9610	9610	0
120	20241108	163200	149118090	9610	9610	9610	9610	0
121	20241108	163100	149118090	9610	9610	9610	9610	0
122	20241108	163000	149118090	9610	9610	9610	9610	64
123	20241108	162900	149118090	9610	9610	9610	9610	0
124	20241108	162800	149118090	9610	9610	9610	9610	0
125	20241108	162700	149118090	9610	9610	9610	9610	0
126	20241108	162600	149118090	9610	9610	9610	9610	0
127	20241108	162500	149118090	9610	9610	9610	9610	0
128	20241108	162400	149118090	9610	9610	9610	9610	0
129	20241108	162300	149118090	9610	9610	9610	9610	0
130	20241108	162200	149118090	9610	9610	9610	9610	0
131	20241108	162100	149118090	9610	9610	9610	9610	0
132	20241108	162000	149118090	9610	9610	9610	9610	0
133	20241108	161900	149118090	9610	9610	9610	9610	0
134	20241108	161800	149118090	9610	9610	9610	9610	0
135	20241108	161700	149118090	9610	9610	9610	9610	0
136	20241108	161600	149118090	9610	9610	9610	9610	0
137	20241108	161500	149118090	9610	9610	9610	9610	0
138	20241108	161400	149118090	9610	9610	9610	9610	0
139	20241108	161300	149118090	9610	9610	9610	9610	0
140	20241108	161200	149118090	9610	9610	9610	9610	0
141	20241108	161100	149118090	9610	9610	9610	9610	0
142	20241108	161000	149118090	9610	9610	9610	9610	0
143	20241108	160900	149118090	9610	9610	9610	9610	0
144	20241108	160800	149118090	9610	9610	9610	9610	0
145	20241108	160700	149118090	9610	9610	9610	9610	0
146	20241108	160600	149118090	9610	9610	9610	9610	0
147	20241108	160500	149118090	9610	9610	9610	9610	0
148	20241108	160400	149118090	9610	9610	9610	9610	0
149	20241108	160300	149118090	9610	9610	9610	9610	0
150	20241108	160200	149118090	9610	9610	9610	9610	0
151	20241108	160100	149118090	9610	9610	9610	9610	0
152	20241108	160000	149118090	9610	9610	9610	9610	64
153	20241108	155900	149118090	9610	9610	9610	9610	0
154	20241108	155800	149118090	9610	9610	9610	9610	0
155	20241108	155700	149118090	9610	9610	9610	9610	0
156	20241108	155600	149118090	9610	9610	9610	9610	0
157	20241108	155500	149118090	9610	9610	9610	9610	0
158	20241108	155400	149118090	9610	9610	9610	9610	0
159	20241108	155300	149118090	9610	9610	9610	9610	0
160	20241108	155200	149118090	9610	9610	9610	9610	0
161	20241108	155100	149118090	9610	9610	9610	9610	0
162	20241108	155000	149118090	9610	9610	9610	9610	0
163	20241108	154900	149118090	9610	9610	9610	9610	0
164	20241108	154800	149118090	9610	9610	9610	9610	0
165	20241108	154700	149118090	9610	9610	9610	9610	0
166	20241108	154600	149118090	9610	9610	9610	9610	0
167	20241108	154500	149118090	9610	9610	9610	9610	0
168	20241108	154400	149118090	9610	9610	9610	9610	0
169	20241108	154300	149118090	9610	9610	9610	9610	0
170	20241108	154200	149118090	9610	9610	9610	9610	0
171	20241108	154100	149118090	9610	9610	9610	9610	0
172	20241108	154000	149118090	9610	9610	9610	9610	0
173	20241108	153900	149118090	9610	9610	9610	9610	0
174	20241108	153800	149118090	9610	9610	9610	9610	0
175	20241108	153700	149118090	9610	9610	9610	9610	0
176	20241108	153600	149118090	9610	9610	9610	9610	0
177	20241108	153500	149118090	9610	9610	9610	9610	0
178	20241108	153400	149118090	9610	9610	9610	9610	0
179	20241108	153300	149118090	9610	9610	9610	9610	0
180	20241108	153200	149118090	9610	9610	9610	9610	0
181	20241108	153100	149118090	9610	9610	9610	9610	0
182	20241108	153000	149118090	9610	9610	9610	9610	128
183	20241108	152900	148503050	9580	9580	9580	9580	0
184	20241108	152800	148503050	9580	9580	9580	9580	0
185	20241108	152700	148503050	9580	9580	9580	9580	0
186	20241108	152600	148503050	9580	9580	9580	9580	0
187	20241108	152500	148503050	9580	9580	9580	9580	0
188	20241108	152400	148503050	9580	9580	9580	9580	0
189	20241108	152300	148503050	9580	9580	9580	9580	0
190	20241108	152200	148503050	9580	9580	9580	9580	0
191	20241108	152100	148503050	9580	9580	9580	9580	0
192	20241108	152000	148503050	9580	9580	9580	9580	0
193	20241108	151900	148503050	9580	9580	9580	9580	1
194	20241108	151800	148493470	9590	9580	9590	9580	2
195	20241108	151700	148474300	9600	9590	9600	9590	12
196	20241108	151600	148359210	9590	9580	9590	9580	3
197	20241108	151500	148330460	9590	9610	9610	9590	50
198	20241108	151400	147850280	9610	9610	9620	9610	50
199	20241108	151300	147369770	9620	9620	9620	9600	7
200	20241108	151200	147302450	9620	9620	9640	9620	32
201	20241108	151100	146994100	9610	9600	9610	9600	5
202	20241108	151000	146946080	9620	9620	9620	9620	2
203	20241108	150900	146926840	9580	9560	9580	9560	3
204	20241108	150800	146898120	9570	9570	9570	9570	0
205	20241108	150700	146898120	9570	9570	9570	9570	0
206	20241108	150600	146898120	9570	9570	9570	9570	0
207	20241108	150500	146898120	9570	9580	9580	9560	315
208	20241108	150400	143886340	9580	9590	9590	9580	18
209	20241108	150300	143713870	9590	9590	9590	9590	0
210	20241108	150200	143713870	9590	9590	9590	9590	0
211	20241108	150100	143713870	9590	9590	9590	9590	7
212	20241108	150000	143646740	9560	9580	9580	9560	25
213	20241108	145900	143407640	9580	9590	9600	9580	21
214	20241108	145800	143206310	9590	9600	9600	9590	9
215	20241108	145700	143119920	9590	9580	9610	9580	13
216	20241108	145600	142995210	9580	9570	9600	9570	11
217	20241108	145500	142889690	9570	9570	9580	9570	23
218	20241108	145400	142669560	9580	9600	9600	9580	6
219	20241108	145300	142612020	9600	9600	9600	9600	1
220	20241108	145200	142602420	9610	9590	9610	9590	6
221	20241108	145100	142544810	9670	9640	9670	9640	300
222	20241108	145000	139645920	9660	9580	9660	9580	652
223	20241108	144900	133349430	9570	9580	9580	9570	40
224	20241108	144800	132966550	9600	9570	9600	9570	234
225	20241108	144700	130720390	9570	9570	9570	9560	59
226	20241108	144600	130155890	9570	9570	9570	9570	6
227	20241108	144500	130098470	9570	9570	9570	9570	2
228	20241108	144400	130079330	9570	9580	9580	9570	9
229	20241108	144300	129993120	9570	9580	9580	9570	10
230	20241108	144200	129897380	9570	9580	9590	9560	66
231	20241108	144100	129266250	9570	9570	9570	9560	7
232	20241108	144000	129199270	9570	9560	9570	9560	10
233	20241108	143900	129103650	9560	9560	9570	9560	592
234	20241108	143800	123438270	9560	9560	9560	9560	1
235	20241108	143700	123428710	9560	9570	9570	9560	40
236	20241108	143600	123046000	9570	9570	9570	9570	27
237	20241108	143500	122787610	9570	9580	9580	9570	511
238	20241108	143400	117892250	9590	9590	9590	9590	8
239	20241108	143300	117815530	9590	9590	9590	9590	8
240	20241108	143200	117738810	9590	9590	9590	9590	5
241	20241108	143100	117690860	9590	9590	9590	9580	4
242	20241108	143000	117652510	9580	9580	9580	9580	48
243	20241108	142900	117192670	9580	9590	9590	9580	22
244	20241108	142800	116981750	9580	9580	9580	9580	7
245	20241108	142700	116914690	9580	9580	9590	9580	10
246	20241108	142600	116818850	9580	9590	9590	9580	2
247	20241108	142500	116799680	9590	9590	9590	9590	8
248	20241108	142400	116722960	9600	9590	9600	9590	2
249	20241108	142300	116703770	9590	9590	9590	9590	8
250	20241108	142200	116627050	9590	9590	9590	9590	9
251	20241108	142100	116540740	9580	9600	9600	9580	19
252	20241108	142000	116358400	9590	9590	9590	9590	6
253	20241108	141900	116300860	9590	9590	9590	9590	9
254	20241108	141800	116214550	9590	9590	9590	9590	5
255	20241108	141700	116166600	9590	9590	9590	9590	8
256	20241108	141600	116089880	9590	9600	9600	9590	3
257	20241108	141500	116061090	9590	9590	9590	9590	6
258	20241108	141400	116003550	9590	9590	9590	9590	8
259	20241108	141300	115926830	9590	9590	9590	9590	6
260	20241108	141200	115869290	9590	9590	9590	9590	6
261	20241108	141100	115811750	9590	9590	9590	9590	7
262	20241108	141000	115744620	9590	9590	9590	9590	8
263	20241108	140900	115667900	9590	9600	9600	9590	13
264	20241108	140800	115543120	9590	9590	9590	9590	6
265	20241108	140700	115485580	9590	9590	9590	9590	8
266	20241108	140600	115408860	9590	9590	9590	9590	5
267	20241108	140500	115360910	9590	9590	9590	9590	8
268	20241108	140400	115284190	9590	9590	9590	9590	5
269	20241108	140300	115236240	9590	9590	9590	9590	7
270	20241108	140200	115169110	9590	9600	9600	9590	3
271	20241108	140100	115140330	9590	9590	9590	9590	7
272	20241108	140000	115073200	9600	9600	9620	9600	8
273	20241108	135900	114996340	9590	9590	9590	9590	7
274	20241108	135800	114929210	9600	9600	9600	9590	7
275	20241108	135700	114862020	9600	9590	9600	9590	8
276	20241108	135600	114785280	9590	9600	9600	9590	5
277	20241108	135500	114737290	9620	9610	9620	9610	6
278	20241108	135400	114679610	9600	9600	9600	9600	5
279	20241108	135300	114631610	9610	9600	9610	9600	45
280	20241108	135200	114199560	9610	9600	9610	9600	2
281	20241108	135100	114180350	9610	9610	9630	9600	469
282	20241108	135000	109664170	9590	9600	9630	9590	138
283	20241108	134900	108339290	9610	9600	9630	9600	21
284	20241108	134800	108137510	9660	9610	9660	9610	11
285	20241108	134700	108031590	9610	9620	9660	9600	47
286	20241108	134600	107579660	9620	9630	9640	9620	20
287	20241108	134500	107387110	9620	9630	9660	9620	10
288	20241108	134400	107290790	9640	9640	9640	9610	17
289	20241108	134300	107127180	9630	9630	9650	9630	17
290	20241108	134200	106963420	9640	9630	9650	9630	9
291	20241108	134100	106876680	9640	9630	9640	9620	13
292	20241108	134000	106751500	9660	9640	9660	9640	15
293	20241108	133900	106606810	9640	9630	9640	9630	8
294	20241108	133800	106529730	9630	9630	9650	9630	14
295	20241108	133700	106394810	9630	9640	9640	9630	7
296	20241108	133600	106327360	9650	9630	9650	9620	12
297	20241108	133500	106211830	9630	9620	9630	9610	12
298	20241108	133400	106096400	9610	9620	9650	9610	247
299	20241108	133300	103721850	9620	9620	9620	9620	2
300	20241108	133200	103702610	9640	9630	9640	9630	5
301	20241108	133100	103654420	9630	9630	9650	9630	14
302	20241108	133000	103519480	9630	9630	9640	9630	43
303	20241108	132900	103105350	9630	9640	9640	9630	10
304	20241108	132800	103009010	9640	9640	9640	9640	3
305	20241108	132700	102980090	9650	9630	9650	9630	9
306	20241108	132600	102893370	9640	9630	9640	9630	5
307	20241108	132500	102845180	9640	9630	9640	9630	6
308	20241108	132400	102787360	9640	9630	9650	9630	7
309	20241108	132300	102719880	9630	9640	9650	9630	12
310	20241108	132200	102604270	9640	9640	9640	9640	3
311	20241108	132100	102575350	9640	9630	9640	9630	11
312	20241108	132000	102469410	9640	9630	9640	9630	10
313	20241108	131900	102373080	9640	9630	9640	9630	5
314	20241108	131800	102324890	9640	9640	9640	9640	5
315	20241108	131700	102276690	9630	9630	9630	9630	7
316	20241108	131600	102209280	9640	9640	9640	9640	6
317	20241108	131500	102151440	9640	9630	9640	9630	8
318	20241108	131400	102074380	9640	9630	9640	9630	10
319	20241108	131300	101978050	9630	9640	9640	9630	6
320	20241108	131200	101920220	9630	9630	9630	9630	1
321	20241108	131100	101910590	9640	9630	9640	9630	6
322	20241108	131000	101852780	9630	9630	9640	9630	11
323	20241108	130900	101746810	9640	9630	9640	9630	6
324	20241108	130800	101688990	9640	9630	9650	9630	5
325	20241108	130700	101640790	9630	9640	9640	9630	8
326	20241108	130600	101563740	9640	9640	9640	9640	5
327	20241108	130500	101515540	9640	9640	9640	9630	8
328	20241108	130400	101438450	9660	9640	9660	9640	5
329	20241108	130300	101390210	9650	9640	9650	9630	5
330	20241108	130200	101342010	9660	9640	9660	9640	7
331	20241108	130100	101274450	9640	9640	9640	9640	1
332	20241108	130000	101264810	9640	9640	9640	9630	4
333	20241108	125900	101226270	9640	9650	9650	9630	9
334	20241108	125800	101139460	9650	9660	9660	9650	6
335	20241108	125700	101081510	9650	9660	9660	9650	7
336	20241108	125600	101013930	9650	9660	9660	9650	21
337	20241108	125500	100811080	9660	9660	9660	9660	4
338	20241108	125400	100772440	9650	9660	9660	9650	6
339	20241108	125300	100714500	9660	9650	9660	9650	2
340	20241108	125200	100695190	9640	9660	9660	9640	8
341	20241108	125100	100617940	9650	9650	9650	9650	1
342	20241108	125000	100608290	9650	9660	9660	9650	5
343	20241108	124900	100560000	9650	9650	9660	9650	5
344	20241108	124800	100511730	9650	9650	9650	9650	2
345	20241108	124700	100492430	9660	9660	9660	9650	7
346	20241108	124600	100424820	9650	9650	9650	9650	2
347	20241108	124500	100405520	9660	9660	9660	9660	0
348	20241108	124400	100405520	9660	9650	9660	9650	8
349	20241108	124300	100328260	9660	9660	9660	9660	3
350	20241108	124200	100299280	9660	9650	9660	9650	3
351	20241108	124100	100270320	9640	9650	9650	9640	6
352	20241108	124000	100212430	9640	9650	9650	9640	4
353	20241108	123900	100173840	9650	9630	9650	9630	4
354	20241108	123800	100135280	9640	9640	9670	9640	8
355	20241108	123700	100058010	9660	9630	9670	9630	12
356	20241108	123600	99942140	9630	9670	9670	9630	27
357	20241108	123500	99681370	9660	9670	9670	9660	3
358	20241108	123400	99652370	9670	9660	9670	9660	19
359	20241108	123300	99468800	9660	9650	9660	9650	469
360	20241108	123200	94939400	9650	9650	9650	9650	5
361	20241108	123100	94891150	9640	9650	9650	9640	5
362	20241108	123000	94842920	9640	9640	9640	9640	0
363	20241108	122900	94842920	9640	9640	9650	9630	17
364	20241108	122800	94679080	9640	9640	9650	9640	3
365	20241108	122700	94650150	9640	9650	9650	9640	5
366	20241108	122600	94601910	9650	9650	9650	9640	109
367	20241108	122500	93550070	9640	9650	9650	9640	275
368	20241108	122400	90896330	9650	9650	9650	9650	1
369	20241108	122300	90886680	9650	9640	9650	9640	6
370	20241108	122200	90828800	9650	9650	9650	9650	14
371	20241108	122100	90693700	9640	9640	9650	9640	6
372	20241108	122000	90635820	9650	9650	9650	9650	4
373	20241108	121900	90597220	9640	9640	9640	9640	1
374	20241108	121800	90587580	9640	9630	9640	9630	2
375	20241108	121700	90568310	9650	9650	9650	9640	6
376	20241108	121600	90510420	9650	9640	9650	9640	5
377	20241108	121500	90462180	9640	9650	9650	9640	6
378	20241108	121400	90404290	9650	9650	9650	9650	1
379	20241108	121300	90394640	9650	9640	9650	9640	5
380	20241108	121200	90346410	9640	9640	9640	9630	3
381	20241108	121100	90317500	9640	9630	9640	9630	3
382	20241108	121000	90288590	9630	9650	9650	9630	7
383	20241108	120900	90221080	9650	9640	9650	9640	2
384	20241108	120800	90201790	9630	9630	9630	9630	2
385	20241108	120700	90182530	9640	9630	9640	9630	4
386	20241108	120600	90143990	9640	9650	9650	9630	1471
387	20241108	120500	75949360	9660	9650	9660	9650	4
388	20241108	120400	75910730	9650	9660	9660	9650	6
389	20241108	120300	75852780	9650	9650	9650	9650	1
390	20241108	120200	75843130	9660	9650	9660	9650	4
391	20241108	120100	75804500	9660	9660	9660	9660	5
392	20241108	120000	75756200	9660	9650	9660	9650	7
393	20241108	115900	75688600	9660	9660	9660	9660	5
394	20241108	115800	75640300	9650	9660	9660	9650	4
395	20241108	115700	75601670	9660	9650	9660	9650	5
396	20241108	115600	75553380	9660	9650	9660	9650	5
397	20241108	115500	75505090	9660	9650	9660	9650	5
398	20241108	115400	75456800	9650	9660	9660	9650	5
399	20241108	115300	75408510	9660	9660	9660	9660	503
400	20241108	115200	70549530	9660	9660	9660	9650	7
401	20241108	115100	70481930	9660	9660	9660	9660	3
402	20241108	115000	70452950	9650	9650	9660	9650	6
403	20241108	114900	70395010	9660	9660	9660	9660	4
404	20241108	114800	70356370	9650	9660	9660	9650	5
405	20241108	114700	70308080	9660	9640	9660	9640	559
406	20241108	114600	64913740	9650	9650	9650	9650	6
407	20241108	114500	64855840	9640	9630	9640	9630	2
408	20241108	114400	64836570	9650	9620	9650	9620	6
409	20241108	114300	64778720	9620	9650	9650	9620	104
410	20241108	114200	63777110	9640	9640	9640	9640	1
411	20241108	114100	63767470	9650	9660	9660	9650	11
412	20241108	114000	63661310	9660	9660	9660	9660	3
413	20241108	113900	63632330	9660	9660	9660	9650	9
414	20241108	113800	63545410	9660	9660	9660	9650	22
415	20241108	113700	63332950	9660	9660	9660	9660	4
416	20241108	113600	63294310	9670	9670	9670	9660	7
417	20241108	113500	63226630	9670	9660	9670	9660	5
418	20241108	113400	63178290	9670	9660	9670	9660	6
419	20241108	113300	63120280	9660	9670	9670	9660	5
420	20241108	113200	63071940	9670	9670	9670	9660	5
421	20241108	113100	63023600	9660	9660	9660	9660	1
422	20241108	113000	63013940	9670	9670	9670	9670	4
423	20241108	112900	62975260	9670	9660	9670	9660	8
424	20241108	112800	62897930	9670	9670	9670	9670	6
425	20241108	112700	62839910	9660	9680	9680	9660	8
426	20241108	112600	62762550	9670	9670	9680	9670	9
427	20241108	112500	62675470	9680	9670	9680	9670	5
428	20241108	112400	62627080	9670	9670	9680	9660	8
429	20241108	112300	62549760	9670	9670	9680	9670	5
430	20241108	112200	62501380	9670	9680	9680	9670	5
431	20241108	112100	62452990	9680	9670	9680	9670	2
432	20241108	112000	62433640	9670	9660	9670	9660	2
433	20241108	111900	62414310	9680	9660	9680	9660	4
434	20241108	111800	62375610	9670	9670	9680	9670	8
435	20241108	111700	62298190	9680	9680	9680	9680	4
436	20241108	111600	62259470	9670	9670	9670	9670	2
437	20241108	111500	62240130	9680	9680	9680	9680	4
438	20241108	111400	62201410	9680	9670	9680	9670	5
439	20241108	111300	62153020	9670	9660	9670	9660	3
440	20241108	111200	62124020	9680	9670	9680	9670	6
441	20241108	111100	62065950	9670	9680	9680	9670	4
442	20241108	111000	62027240	9670	9670	9670	9670	1
443	20241108	110900	62017570	9670	9670	9680	9670	40
444	20241108	110800	61630750	9670	9660	9670	9660	5
445	20241108	110700	61582420	9670	9670	9670	9670	6
446	20241108	110600	61524400	9660	9660	9670	9660	5
447	20241108	110500	61476070	9670	9670	9670	9670	1
448	20241108	110400	61466400	9670	9660	9670	9660	5
449	20241108	110300	61418060	9670	9660	9670	9660	5
450	20241108	110200	61369720	9670	9660	9670	9660	5
451	20241108	110100	61321380	9670	9660	9670	9660	5
452	20241108	110000	61273040	9670	9670	9670	9650	7
453	20241108	105900	61205400	9670	9670	9670	9670	3
454	20241108	105800	61176390	9670	9670	9670	9670	4
455	20241108	105700	61137710	9660	9660	9660	9660	50
456	20241108	105600	60654710	9660	9680	9680	9660	9
457	20241108	105500	60567690	9660	9670	9680	9660	23
458	20241108	105400	60345270	9670	9670	9670	9670	0
459	20241108	105300	60345270	9670	9670	9670	9670	4
460	20241108	105200	60306590	9670	9660	9670	9660	2
461	20241108	105100	60287260	9660	9660	9680	9660	16
462	20241108	105000	60132610	9650	9660	9670	9650	15
463	20241108	104900	59987780	9680	9670	9680	9670	2
464	20241108	104800	59968430	9670	9670	9670	9670	2
465	20241108	104700	59949090	9680	9670	9680	9670	208
466	20241108	104600	57937710	9650	9650	9650	9650	7
467	20241108	104500	57870160	9670	9670	9670	9670	3
468	20241108	104400	57841150	9680	9680	9680	9680	5
469	20241108	104300	57792750	9670	9670	9670	9670	2
470	20241108	104200	57773410	9660	9660	9670	9660	140
471	20241108	104100	56419730	9660	9670	9670	9660	34
472	20241108	104000	56090990	9670	9650	9670	9650	160
473	20241108	103900	54546930	9670	9670	9670	9670	14
474	20241108	103800	54411550	9670	9670	9670	9670	4
475	20241108	103700	54372870	9680	9680	9680	9680	1
476	20241108	103600	54363190	9680	9650	9680	9650	334
477	20241108	103500	51138330	9650	9640	9650	9640	162
478	20241108	103400	49576640	9640	9640	9640	9640	3
479	20241108	103300	49547720	9650	9640	9650	9640	5
480	20241108	103200	49499510	9650	9650	9650	9640	4
481	20241108	103100	49460920	9640	9630	9650	9630	532
482	20241108	103000	44337710	9630	9630	9630	9630	4
483	20241108	102900	44299190	9630	9630	9630	9630	34
484	20241108	102800	43971770	9630	9640	9640	9630	12
485	20241108	102700	43856180	9640	9640	9640	9640	4
486	20241108	102600	43817620	9630	9630	9630	9630	2
487	20241108	102500	43798360	9640	9640	9640	9630	13
488	20241108	102400	43673120	9650	9650	9650	9650	8
489	20241108	102300	43595920	9660	9660	9660	9660	3
490	20241108	102200	43566940	9660	9660	9660	9660	4
491	20241108	102100	43528300	9650	9650	9650	9650	1
492	20241108	102000	43518650	9660	9640	9660	9640	223
493	20241108	101900	41368890	9640	9640	9640	9640	159
494	20241108	101800	39836130	9640	9640	9640	9640	5
495	20241108	101700	39787930	9640	9680	9680	9640	435
496	20241108	101600	35589980	9680	9680	9680	9680	4
497	20241108	101500	35551260	9680	9680	9680	9680	0
498	20241108	101400	35551260	9680	9680	9680	9680	3
499	20241108	101300	35522220	9680	9680	9680	9680	4
500	20241108	101200	35483500	9680	9680	9680	9680	4
501	20241108	101100	35444780	9680	9680	9680	9680	3
502	20241108	101000	35415740	9680	9680	9680	9680	4
503	20241108	100900	35377020	9680	9680	9680	9680	0
504	20241108	100800	35377020	9680	9680	9680	9680	3
505	20241108	100700	35347980	9680	9670	9680	9670	31
506	20241108	100600	35048170	9680	9680	9680	9680	3
507	20241108	100500	35019130	9680	9680	9680	9680	7
508	20241108	100400	34951370	9680	9680	9680	9680	0
509	20241108	100300	34951370	9680	9680	9680	9680	5
510	20241108	100200	34902970	9680	9680	9680	9680	4
511	20241108	100100	34864250	9670	9690	9690	9670	260
512	20241108	100000	32346700	9690	9700	9700	9690	4
513	20241108	095900	32307910	9700	9710	9710	9700	40
514	20241108	095800	31919870	9710	9710	9710	9710	0
515	20241108	095700	31919870	9710	9710	9710	9710	3
516	20241108	095600	31890740	9710	9710	9710	9710	5
517	20241108	095500	31842190	9710	9710	9710	9710	3
518	20241108	095400	31813060	9710	9710	9710	9710	0
519	20241108	095300	31813060	9710	9700	9710	9700	16
520	20241108	095200	31657720	9710	9710	9710	9710	1
521	20241108	095100	31648010	9710	9710	9710	9710	0
522	20241108	095000	31648010	9710	9710	9710	9710	1
523	20241108	094900	31638300	9710	9700	9710	9700	136
524	20241108	094800	30319080	9700	9690	9700	9690	13
525	20241108	094700	30193090	9680	9690	9690	9680	6
526	20241108	094600	30134960	9680	9690	9690	9680	52
527	20241108	094500	29631100	9690	9690	9700	9690	25
528	20241108	094400	29388840	9710	9710	9710	9710	0
529	20241108	094300	29388840	9710	9700	9710	9690	749
530	20241108	094200	22123310	9710	9700	9710	9700	27
531	20241108	094100	21861400	9710	9710	9710	9710	0
532	20241108	094000	21861400	9710	9710	9710	9710	2
533	20241108	093900	21841980	9710	9700	9710	9700	69
534	20241108	093800	21172030	9700	9700	9700	9700	20
535	20241108	093700	20978030	9700	9700	9700	9700	18
536	20241108	093600	20803430	9700	9700	9700	9700	20
537	20241108	093500	20609430	9700	9710	9710	9700	11
538	20241108	093400	20502720	9710	9710	9710	9690	18
539	20241108	093300	20328190	9710	9710	9710	9710	2
540	20241108	093200	20308770	9710	9700	9710	9700	10
541	20241108	093100	20211760	9700	9710	9710	9700	94
542	20241108	093000	19299930	9710	9700	9710	9690	61
543	20241108	092900	18707920	9690	9690	9690	9690	1
544	20241108	092800	18698230	9690	9700	9700	9680	4
545	20241108	092700	18659470	9700	9680	9710	9670	369
546	20241108	092600	15080920	9670	9670	9670	9670	1
547	20241108	092500	15071250	9670	9670	9670	9670	220
548	20241108	092400	12943850	9670	9670	9670	9670	0
549	20241108	092300	12943850	9670	9670	9670	9670	0
550	20241108	092200	12943850	9670	9670	9670	9670	0
551	20241108	092100	12943850	9670	9670	9670	9670	12
552	20241108	092000	12827810	9670	9670	9670	9670	0
553	20241108	091900	12827810	9670	9670	9670	9670	0
554	20241108	091800	12827810	9670	9670	9670	9670	1
555	20241108	091700	12818140	9670	9670	9670	9670	1
556	20241108	091600	12808470	9670	9670	9670	9670	0
557	20241108	091500	12808470	9670	9670	9670	9670	4
558	20241108	091400	12769790	9670	9670	9670	9670	1
559	20241108	091300	12760120	9690	9680	9690	9670	13
560	20241108	091200	12634300	9670	9650	9670	9650	6
561	20241108	091100	12576330	9640	9640	9640	9640	0
562	20241108	091000	12576330	9640	9640	9640	9640	12
563	20241108	090900	12460650	9640	9640	9640	9640	10
564	20241108	090800	12364250	9630	9640	9690	9630	360
565	20241108	090700	8881570	9630	9630	9630	9630	152
566	20241108	090600	7417810	9630	9640	9670	9630	142
567	20241108	090500	6045720	9640	9640	9640	9640	0
568	20241108	090400	6045720	9640	9640	9640	9640	1
569	20241108	090300	6036080	9630	9630	9630	9630	0
570	20241108	090200	6036080	9630	9630	9630	9630	0
571	20241108	090100	6036080	9630	9600	9630	9600	6
572	20241108	090000	5978400	9600	9580	9600	9580	621