KissMeData/000140/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183000	146484430	9220	9220	9220	9220	420
3	20240216	182900	146484430	9220	9220	9220	9220	0
4	20240216	182800	146484430	9220	9220	9220	9220	0
5	20240216	182700	146484430	9220	9220	9220	9220	0
6	20240216	182600	146484430	9220	9220	9220	9220	0
7	20240216	182500	146484430	9220	9220	9220	9220	0
8	20240216	182400	146484430	9220	9220	9220	9220	0
9	20240216	182300	146484430	9220	9220	9220	9220	0
10	20240216	182200	146484430	9220	9220	9220	9220	0
11	20240216	182100	146484430	9220	9220	9220	9220	0
12	20240216	182000	146484430	9220	9220	9220	9220	0
13	20240216	181900	146484430	9220	9220	9220	9220	0
14	20240216	181800	146484430	9220	9220	9220	9220	0
15	20240216	181700	146484430	9220	9220	9220	9220	0
16	20240216	181600	146484430	9220	9220	9220	9220	0
17	20240216	181500	146484430	9220	9220	9220	9220	0
18	20240216	181400	146484430	9220	9220	9220	9220	0
19	20240216	181300	146484430	9220	9220	9220	9220	0
20	20240216	181200	146484430	9220	9220	9220	9220	0
21	20240216	181100	146484430	9220	9220	9220	9220	0
22	20240216	181000	146484430	9220	9220	9220	9220	0
23	20240216	180900	146484430	9220	9220	9220	9220	0
24	20240216	180800	146484430	9220	9220	9220	9220	0
25	20240216	180700	146484430	9220	9220	9220	9220	0
26	20240216	180600	146484430	9220	9220	9220	9220	0
27	20240216	180500	146484430	9220	9220	9220	9220	0
28	20240216	180400	146484430	9220	9220	9220	9220	0
29	20240216	180300	146484430	9220	9220	9220	9220	0
30	20240216	180200	146484430	9220	9220	9220	9220	0
31	20240216	180100	146484430	9220	9220	9220	9220	0
32	20240216	180000	146484430	9220	9220	9220	9220	420
33	20240216	175900	146484430	9220	9220	9220	9220	0
34	20240216	175800	146484430	9220	9220	9220	9220	0
35	20240216	175700	146484430	9220	9220	9220	9220	0
36	20240216	175600	146484430	9220	9220	9220	9220	0
37	20240216	175500	146484430	9220	9220	9220	9220	0
38	20240216	175400	146484430	9220	9220	9220	9220	0
39	20240216	175300	146484430	9220	9220	9220	9220	0
40	20240216	175200	146484430	9220	9220	9220	9220	0
41	20240216	175100	146484430	9220	9220	9220	9220	0
42	20240216	175000	146484430	9220	9220	9220	9220	0
43	20240216	174900	146484430	9220	9220	9220	9220	0
44	20240216	174800	146484430	9220	9220	9220	9220	0
45	20240216	174700	146484430	9220	9220	9220	9220	0
46	20240216	174600	146484430	9220	9220	9220	9220	0
47	20240216	174500	146484430	9220	9220	9220	9220	0
48	20240216	174400	146484430	9220	9220	9220	9220	0
49	20240216	174300	146484430	9220	9220	9220	9220	0
50	20240216	174200	146484430	9220	9220	9220	9220	0
51	20240216	174100	146484430	9220	9220	9220	9220	0
52	20240216	174000	146484430	9220	9220	9220	9220	0
53	20240216	173900	146484430	9220	9220	9220	9220	0
54	20240216	173800	146484430	9220	9220	9220	9220	0
55	20240216	173700	146484430	9220	9220	9220	9220	0
56	20240216	173600	146484430	9220	9220	9220	9220	0
57	20240216	173500	146484430	9220	9220	9220	9220	0
58	20240216	173400	146484430	9220	9220	9220	9220	0
59	20240216	173300	146484430	9220	9220	9220	9220	0
60	20240216	173200	146484430	9220	9220	9220	9220	0
61	20240216	173100	146484430	9220	9220	9220	9220	0
62	20240216	173000	146484430	9220	9220	9220	9220	420
63	20240216	172900	146484430	9220	9220	9220	9220	0
64	20240216	172800	146484430	9220	9220	9220	9220	0
65	20240216	172700	146484430	9220	9220	9220	9220	0
66	20240216	172600	146484430	9220	9220	9220	9220	0
67	20240216	172500	146484430	9220	9220	9220	9220	0
68	20240216	172400	146484430	9220	9220	9220	9220	0
69	20240216	172300	146484430	9220	9220	9220	9220	0
70	20240216	172200	146484430	9220	9220	9220	9220	0
71	20240216	172100	146484430	9220	9220	9220	9220	0
72	20240216	172000	146484430	9220	9220	9220	9220	0
73	20240216	171900	146484430	9220	9220	9220	9220	0
74	20240216	171800	146484430	9220	9220	9220	9220	0
75	20240216	171700	146484430	9220	9220	9220	9220	0
76	20240216	171600	146484430	9220	9220	9220	9220	0
77	20240216	171500	146484430	9220	9220	9220	9220	0
78	20240216	171400	146484430	9220	9220	9220	9220	0
79	20240216	171300	146484430	9220	9220	9220	9220	0
80	20240216	171200	146484430	9220	9220	9220	9220	0
81	20240216	171100	146484430	9220	9220	9220	9220	0
82	20240216	171000	146484430	9220	9220	9220	9220	0
83	20240216	170900	146484430	9220	9220	9220	9220	0
84	20240216	170800	146484430	9220	9220	9220	9220	0
85	20240216	170700	146484430	9220	9220	9220	9220	0
86	20240216	170600	146484430	9220	9220	9220	9220	0
87	20240216	170500	146484430	9220	9220	9220	9220	0
88	20240216	170400	146484430	9220	9220	9220	9220	0
89	20240216	170300	146484430	9220	9220	9220	9220	0
90	20240216	170200	146484430	9220	9220	9220	9220	0
91	20240216	170100	146484430	9220	9220	9220	9220	0
92	20240216	170000	146484430	9220	9220	9220	9220	420
93	20240216	165900	146484430	9220	9220	9220	9220	0
94	20240216	165800	146484430	9220	9220	9220	9220	0
95	20240216	165700	146484430	9220	9220	9220	9220	0
96	20240216	165600	146484430	9220	9220	9220	9220	0
97	20240216	165500	146484430	9220	9220	9220	9220	0
98	20240216	165400	146484430	9220	9220	9220	9220	0
99	20240216	165300	146484430	9220	9220	9220	9220	0
100	20240216	165200	146484430	9220	9220	9220	9220	0
101	20240216	165100	146484430	9220	9220	9220	9220	0
102	20240216	165000	146484430	9220	9220	9220	9220	0
103	20240216	164900	146484430	9220	9220	9220	9220	0
104	20240216	164800	146484430	9220	9220	9220	9220	0
105	20240216	164700	146484430	9220	9220	9220	9220	0
106	20240216	164600	146484430	9220	9220	9220	9220	0
107	20240216	164500	146484430	9220	9220	9220	9220	0
108	20240216	164400	146484430	9220	9220	9220	9220	0
109	20240216	164300	146484430	9220	9220	9220	9220	0
110	20240216	164200	146484430	9220	9220	9220	9220	0
111	20240216	164100	146484430	9220	9220	9220	9220	0
112	20240216	164000	146484430	9220	9220	9220	9220	0
113	20240216	163900	146484430	9220	9220	9220	9220	0
114	20240216	163800	146484430	9220	9220	9220	9220	0
115	20240216	163700	146484430	9220	9220	9220	9220	0
116	20240216	163600	146484430	9220	9220	9220	9220	0
117	20240216	163500	146484430	9220	9220	9220	9220	0
118	20240216	163400	146484430	9220	9220	9220	9220	0
119	20240216	163300	146484430	9220	9220	9220	9220	0
120	20240216	163200	146484430	9220	9220	9220	9220	0
121	20240216	163100	146484430	9220	9220	9220	9220	0
122	20240216	163000	146484430	9220	9220	9220	9220	420
123	20240216	162900	146484430	9220	9220	9220	9220	0
124	20240216	162800	146484430	9220	9220	9220	9220	0
125	20240216	162700	146484430	9220	9220	9220	9220	0
126	20240216	162600	146484430	9220	9220	9220	9220	0
127	20240216	162500	146484430	9220	9220	9220	9220	0
128	20240216	162400	146484430	9220	9220	9220	9220	0
129	20240216	162300	146484430	9220	9220	9220	9220	0
130	20240216	162200	146484430	9220	9220	9220	9220	0
131	20240216	162100	146484430	9220	9220	9220	9220	0
132	20240216	162000	146484430	9220	9220	9220	9220	0
133	20240216	161900	146484430	9220	9220	9220	9220	0
134	20240216	161800	146484430	9220	9220	9220	9220	0
135	20240216	161700	146484430	9220	9220	9220	9220	0
136	20240216	161600	146484430	9220	9220	9220	9220	0
137	20240216	161500	146484430	9220	9220	9220	9220	0
138	20240216	161400	146484430	9220	9220	9220	9220	0
139	20240216	161300	146484430	9220	9220	9220	9220	0
140	20240216	161200	146484430	9220	9220	9220	9220	0
141	20240216	161100	146484430	9220	9220	9220	9220	0
142	20240216	161000	146484430	9220	9220	9220	9220	0
143	20240216	160900	146484430	9220	9220	9220	9220	0
144	20240216	160800	146484430	9220	9220	9220	9220	0
145	20240216	160700	146484430	9220	9220	9220	9220	0
146	20240216	160600	146484430	9220	9220	9220	9220	0
147	20240216	160500	146484430	9220	9220	9220	9220	0
148	20240216	160400	146484430	9220	9220	9220	9220	0
149	20240216	160300	146484430	9220	9220	9220	9220	0
150	20240216	160200	146484430	9220	9220	9220	9220	0
151	20240216	160100	146484430	9220	9220	9220	9220	0
152	20240216	160000	146484430	9220	9220	9220	9220	420
153	20240216	155900	146484430	9220	9220	9220	9220	0
154	20240216	155800	146484430	9220	9220	9220	9220	0
155	20240216	155700	146484430	9220	9220	9220	9220	0
156	20240216	155600	146484430	9220	9220	9220	9220	0
157	20240216	155500	146484430	9220	9220	9220	9220	0
158	20240216	155400	146484430	9220	9220	9220	9220	0
159	20240216	155300	146484430	9220	9220	9220	9220	0
160	20240216	155200	146484430	9220	9220	9220	9220	0
161	20240216	155100	146484430	9220	9220	9220	9220	0
162	20240216	155000	146484430	9220	9220	9220	9220	0
163	20240216	154900	146484430	9220	9220	9220	9220	0
164	20240216	154800	146484430	9220	9220	9220	9220	0
165	20240216	154700	146484430	9220	9220	9220	9220	0
166	20240216	154600	146484430	9220	9220	9220	9220	0
167	20240216	154500	146484430	9220	9220	9220	9220	0
168	20240216	154400	146484430	9220	9220	9220	9220	0
169	20240216	154300	146484430	9220	9220	9220	9220	0
170	20240216	154200	146484430	9220	9220	9220	9220	0
171	20240216	154100	146484430	9220	9220	9220	9220	0
172	20240216	154000	146484430	9220	9220	9220	9220	0
173	20240216	153900	146484430	9220	9220	9220	9220	0
174	20240216	153800	146484430	9220	9220	9220	9220	0
175	20240216	153700	146484430	9220	9220	9220	9220	0
176	20240216	153600	146484430	9220	9220	9220	9220	0
177	20240216	153500	146484430	9220	9220	9220	9220	0
178	20240216	153400	146484430	9220	9220	9220	9220	0
179	20240216	153300	146484430	9220	9220	9220	9220	0
180	20240216	153200	146484430	9220	9220	9220	9220	0
181	20240216	153100	146484430	9220	9220	9220	9220	0
182	20240216	153000	146484430	9220	9220	9220	9220	840
183	20240216	152900	142612030	9230	9230	9230	9230	0
184	20240216	152800	142612030	9230	9230	9230	9230	0
185	20240216	152700	142612030	9230	9230	9230	9230	0
186	20240216	152600	142612030	9230	9230	9230	9230	0
187	20240216	152500	142612030	9230	9230	9230	9230	0
188	20240216	152400	142612030	9230	9230	9230	9230	0
189	20240216	152300	142612030	9230	9230	9230	9230	0
190	20240216	152200	142612030	9230	9230	9230	9230	0
191	20240216	152100	142612030	9230	9230	9230	9230	0
192	20240216	152000	142612030	9230	9230	9230	9230	0
193	20240216	151900	142612030	9230	9230	9230	9230	0
194	20240216	151800	142612030	9230	9230	9230	9230	0
195	20240216	151700	142612030	9230	9220	9230	9220	219
196	20240216	151600	140590690	9230	9230	9230	9230	290
197	20240216	151500	137913990	9230	9230	9230	9230	3
198	20240216	151400	137886300	9230	9230	9230	9230	2
199	20240216	151300	137867840	9230	9230	9230	9230	7
200	20240216	151200	137803230	9230	9220	9230	9220	23
201	20240216	151100	137590970	9220	9220	9220	9220	2
202	20240216	151000	137572530	9220	9220	9220	9220	3
203	20240216	150900	137544870	9220	9220	9220	9220	6
204	20240216	150800	137489550	9220	9220	9220	9220	3
205	20240216	150700	137461890	9220	9220	9220	9220	2
206	20240216	150600	137443450	9220	9220	9220	9220	6
207	20240216	150500	137388130	9220	9220	9220	9220	3
208	20240216	150400	137360470	9220	9220	9220	9220	2
209	20240216	150300	137342030	9220	9220	9220	9220	3
210	20240216	150200	137314370	9230	9230	9230	9230	4
211	20240216	150100	137277450	9230	9210	9230	9210	6
212	20240216	150000	137222110	9200	9200	9200	9200	3
213	20240216	145900	137194510	9200	9200	9230	9200	7
214	20240216	145800	137130080	9200	9200	9200	9200	2
215	20240216	145700	137111680	9200	9200	9200	9200	3
216	20240216	145600	137084080	9230	9230	9230	9230	1
217	20240216	145500	137074850	9220	9220	9220	9220	5
218	20240216	145400	137028750	9220	9200	9300	9200	135
219	20240216	145300	135780060	9200	9200	9200	9200	3
220	20240216	145200	135752460	9200	9200	9200	9200	3
221	20240216	145100	135724860	9200	9200	9200	9200	5
222	20240216	145000	135678860	9200	9200	9200	9200	3
223	20240216	144900	135651260	9200	9200	9200	9200	3
224	20240216	144800	135623660	9200	9200	9200	9200	5
225	20240216	144700	135577660	9200	9200	9200	9200	3
226	20240216	144600	135550060	9200	9200	9200	9200	3
227	20240216	144500	135522460	9200	9200	9200	9200	0
228	20240216	144400	135522460	9200	9200	9200	9200	16
229	20240216	144300	135375260	9200	9210	9210	9200	64
230	20240216	144200	134786350	9210	9210	9210	9210	0
231	20240216	144100	134786350	9210	9210	9210	9210	0
232	20240216	144000	134786350	9210	9210	9210	9210	0
233	20240216	143900	134786350	9210	9210	9210	9210	0
234	20240216	143800	134786350	9210	9210	9210	9210	0
235	20240216	143700	134786350	9210	9210	9210	9210	1
236	20240216	143600	134777140	9210	9210	9210	9210	0
237	20240216	143500	134777140	9210	9210	9210	9210	0
238	20240216	143400	134777140	9210	9210	9210	9210	5
239	20240216	143300	134731090	9220	9220	9220	9220	2
240	20240216	143200	134712650	9220	9220	9220	9220	0
241	20240216	143100	134712650	9220	9220	9220	9220	0
242	20240216	143000	134712650	9220	9220	9220	9220	0
243	20240216	142900	134712650	9220	9220	9220	9220	69
244	20240216	142800	134076470	9200	9200	9200	9200	0
245	20240216	142700	134076470	9200	9200	9200	9200	0
246	20240216	142600	134076470	9200	9200	9200	9200	3
247	20240216	142500	134048870	9200	9200	9200	9200	0
248	20240216	142400	134048870	9200	9200	9200	9200	100
249	20240216	142300	133128870	9200	9200	9200	9200	300
250	20240216	142200	130368870	9200	9200	9200	9200	100
251	20240216	142100	129448870	9200	9200	9200	9200	0
252	20240216	142000	129448870	9200	9200	9200	9200	0
253	20240216	141900	129448870	9200	9200	9200	9200	21
254	20240216	141800	129255670	9220	9220	9220	9220	0
255	20240216	141700	129255670	9220	9220	9220	9220	0
256	20240216	141600	129255670	9220	9220	9220	9220	0
257	20240216	141500	129255670	9220	9220	9220	9220	0
258	20240216	141400	129255670	9220	9220	9220	9220	10
259	20240216	141300	129163470	9220	9220	9220	9220	2
260	20240216	141200	129145030	9220	9220	9220	9220	0
261	20240216	141100	129145030	9220	9220	9220	9220	0
262	20240216	141000	129145030	9220	9220	9220	9220	0
263	20240216	140900	129145030	9220	9210	9220	9210	7
264	20240216	140800	129080520	9200	9200	9200	9200	0
265	20240216	140700	129080520	9200	9200	9200	9200	0
266	20240216	140600	129080520	9200	9200	9200	9200	0
267	20240216	140500	129080520	9200	9200	9200	9200	0
268	20240216	140400	129080520	9200	9200	9200	9200	0
269	20240216	140300	129080520	9200	9200	9200	9200	844
270	20240216	140200	121315720	9200	9200	9200	9200	0
271	20240216	140100	121315720	9200	9200	9200	9200	0
272	20240216	140000	121315720	9200	9200	9200	9200	0
273	20240216	135900	121315720	9200	9200	9200	9200	0
274	20240216	135800	121315720	9200	9200	9200	9200	0
275	20240216	135700	121315720	9200	9200	9200	9200	0
276	20240216	135600	121315720	9200	9200	9200	9200	0
277	20240216	135500	121315720	9200	9200	9200	9200	1
278	20240216	135400	121306520	9200	9200	9200	9200	0
279	20240216	135300	121306520	9200	9200	9200	9200	0
280	20240216	135200	121306520	9200	9200	9200	9200	0
281	20240216	135100	121306520	9200	9200	9200	9200	0
282	20240216	135000	121306520	9200	9200	9200	9200	0
283	20240216	134900	121306520	9200	9200	9200	9200	0
284	20240216	134800	121306520	9200	9200	9200	9200	3
285	20240216	134700	121278920	9200	9200	9200	9200	0
286	20240216	134600	121278920	9200	9200	9200	9200	0
287	20240216	134500	121278920	9200	9200	9200	9200	0
288	20240216	134400	121278920	9200	9200	9200	9200	0
289	20240216	134300	121278920	9200	9200	9200	9200	0
290	20240216	134200	121278920	9200	9200	9200	9200	0
291	20240216	134100	121278920	9200	9200	9200	9200	0
292	20240216	134000	121278920	9200	9200	9200	9200	0
293	20240216	133900	121278920	9200	9200	9200	9200	0
294	20240216	133800	121278920	9200	9200	9200	9200	0
295	20240216	133700	121278920	9200	9200	9200	9200	0
296	20240216	133600	121278920	9200	9200	9200	9200	33
297	20240216	133500	120975320	9200	9200	9200	9200	0
298	20240216	133400	120975320	9200	9200	9200	9200	0
299	20240216	133300	120975320	9200	9200	9200	9200	0
300	20240216	133200	120975320	9200	9200	9200	9200	0
301	20240216	133100	120975320	9200	9200	9200	9200	0
302	20240216	133000	120975320	9200	9200	9200	9200	0
303	20240216	132900	120975320	9200	9200	9200	9200	0
304	20240216	132800	120975320	9200	9200	9200	9200	12
305	20240216	132700	120864920	9200	9200	9200	9200	50
306	20240216	132600	120404920	9200	9200	9200	9200	0
307	20240216	132500	120404920	9200	9200	9200	9200	0
308	20240216	132400	120404920	9200	9200	9200	9200	0
309	20240216	132300	120404920	9200	9200	9200	9200	7
310	20240216	132200	120340520	9200	9200	9200	9200	0
311	20240216	132100	120340520	9200	9200	9200	9200	0
312	20240216	132000	120340520	9200	9200	9200	9200	0
313	20240216	131900	120340520	9200	9200	9200	9200	0
314	20240216	131800	120340520	9200	9200	9200	9200	0
315	20240216	131700	120340520	9200	9200	9200	9200	0
316	20240216	131600	120340520	9200	9200	9200	9200	1
317	20240216	131500	120331320	9180	9180	9180	9180	0
318	20240216	131400	120331320	9180	9180	9180	9180	0
319	20240216	131300	120331320	9180	9180	9180	9180	0
320	20240216	131200	120331320	9180	9180	9180	9180	107
321	20240216	131100	119349060	9180	9180	9180	9180	102
322	20240216	131000	118412700	9190	9190	9190	9190	0
323	20240216	130900	118412700	9190	9190	9190	9190	0
324	20240216	130800	118412700	9190	9190	9190	9160	268
325	20240216	130700	115951130	9190	9190	9190	9190	0
326	20240216	130600	115951130	9190	9190	9190	9190	20
327	20240216	130500	115767330	9190	9190	9190	9190	0
328	20240216	130400	115767330	9190	9190	9190	9190	0
329	20240216	130300	115767330	9190	9190	9190	9190	0
330	20240216	130200	115767330	9190	9200	9200	9190	36
331	20240216	130100	115436420	9190	9190	9190	9190	0
332	20240216	130000	115436420	9190	9210	9210	9190	50
333	20240216	125900	114976460	9230	9230	9230	9230	10
334	20240216	125800	114884160	9230	9230	9230	9230	0
335	20240216	125700	114884160	9230	9230	9230	9230	15
336	20240216	125600	114745710	9200	9200	9230	9200	18
337	20240216	125500	114579780	9200	9230	9240	9200	228
338	20240216	125400	112481100	9210	9220	9220	9210	50
339	20240216	125300	112020580	9220	9220	9220	9220	19
340	20240216	125200	111845400	9220	9220	9220	9220	0
341	20240216	125100	111845400	9220	9220	9220	9220	0
342	20240216	125000	111845400	9220	9220	9220	9220	0
343	20240216	124900	111845400	9220	9220	9220	9220	15
344	20240216	124800	111707100	9220	9220	9220	9220	0
345	20240216	124700	111707100	9220	9220	9220	9220	0
346	20240216	124600	111707100	9220	9220	9220	9220	0
347	20240216	124500	111707100	9220	9220	9220	9220	0
348	20240216	124400	111707100	9220	9220	9220	9220	0
349	20240216	124300	111707100	9220	9220	9220	9220	10
350	20240216	124200	111614900	9200	9200	9200	9200	0
351	20240216	124100	111614900	9200	9200	9200	9200	10
352	20240216	124000	111522900	9200	9200	9200	9200	0
353	20240216	123900	111522900	9200	9200	9200	9200	0
354	20240216	123800	111522900	9200	9200	9200	9200	0
355	20240216	123700	111522900	9200	9200	9200	9200	3
356	20240216	123600	111495300	9180	9180	9180	9180	26
357	20240216	123500	111256620	9180	9180	9180	9180	2
358	20240216	123400	111238260	9180	9180	9180	9180	1
359	20240216	123300	111229080	9180	9170	9180	9170	8
360	20240216	123200	111155680	9170	9190	9200	9170	21
361	20240216	123100	110962540	9190	9160	9220	9110	91
362	20240216	123000	110130270	9200	9200	9200	9200	0
363	20240216	122900	110130270	9200	9200	9200	9200	201
364	20240216	122800	108281070	9160	9160	9160	9160	0
365	20240216	122700	108281070	9160	9160	9160	9160	0
366	20240216	122600	108281070	9160	9160	9160	9160	200
367	20240216	122500	106449070	9140	9140	9140	9140	5
368	20240216	122400	106403370	9170	9170	9170	9170	5
369	20240216	122300	106357520	9190	9140	9190	9140	15
370	20240216	122200	106220350	9140	9140	9140	9140	206
371	20240216	122100	104337510	9110	9110	9110	9110	0
372	20240216	122000	104337510	9110	9130	9130	9110	53
373	20240216	121900	103854620	9120	9120	9120	9120	230
374	20240216	121800	101757020	9110	9110	9110	9110	110
375	20240216	121700	100754920	9120	9110	9120	9110	360
376	20240216	121600	97472230	9120	9120	9120	9100	645
377	20240216	121500	91594840	9120	9130	9130	9120	57
378	20240216	121400	91074530	9130	9130	9130	9130	0
379	20240216	121300	91074530	9130	9130	9130	9130	0
380	20240216	121200	91074530	9130	9130	9130	9130	43
381	20240216	121100	90681940	9140	9140	9140	9140	0
382	20240216	121000	90681940	9140	9140	9140	9140	31
383	20240216	120900	90398600	9130	9130	9130	9130	0
384	20240216	120800	90398600	9130	9130	9130	9130	100
385	20240216	120700	89485600	9130	9130	9130	9130	0
386	20240216	120600	89485600	9130	9140	9140	9130	110
387	20240216	120500	88480800	9140	9140	9140	9140	0
388	20240216	120400	88480800	9140	9140	9140	9140	4
389	20240216	120300	88444240	9140	9140	9140	9140	0
390	20240216	120200	88444240	9140	9140	9140	9140	2
391	20240216	120100	88425960	9130	9130	9130	9130	0
392	20240216	120000	88425960	9130	9130	9130	9130	0
393	20240216	115900	88425960	9130	9130	9130	9130	0
394	20240216	115800	88425960	9130	9130	9130	9130	0
395	20240216	115700	88425960	9130	9130	9130	9130	0
396	20240216	115600	88425960	9130	9130	9130	9130	0
397	20240216	115500	88425960	9130	9130	9130	9130	1
398	20240216	115400	88416830	9140	9140	9140	9140	0
399	20240216	115300	88416830	9140	9140	9140	9140	99
400	20240216	115200	87511970	9140	9140	9140	9140	0
401	20240216	115100	87511970	9140	9140	9140	9140	150
402	20240216	115000	86140970	9140	9140	9140	9140	0
403	20240216	114900	86140970	9140	9140	9140	9140	0
404	20240216	114800	86140970	9140	9140	9140	9140	0
405	20240216	114700	86140970	9140	9140	9140	9140	30
406	20240216	114600	85866770	9140	9140	9140	9140	0
407	20240216	114500	85866770	9140	9140	9140	9140	0
408	20240216	114400	85866770	9140	9140	9140	9140	0
409	20240216	114300	85866770	9140	9140	9140	9140	1
410	20240216	114200	85857630	9120	9120	9120	9120	0
411	20240216	114100	85857630	9120	9120	9120	9120	0
412	20240216	114000	85857630	9120	9120	9120	9120	0
413	20240216	113900	85857630	9120	9120	9120	9120	0
414	20240216	113800	85857630	9120	9120	9120	9120	0
415	20240216	113700	85857630	9120	9120	9120	9120	0
416	20240216	113600	85857630	9120	9120	9120	9120	0
417	20240216	113500	85857630	9120	9120	9120	9120	0
418	20240216	113400	85857630	9120	9120	9120	9120	0
419	20240216	113300	85857630	9120	9120	9120	9120	0
420	20240216	113200	85857630	9120	9120	9120	9120	0
421	20240216	113100	85857630	9120	9120	9120	9120	0
422	20240216	113000	85857630	9120	9120	9120	9120	0
423	20240216	112900	85857630	9120	9120	9120	9120	0
424	20240216	112800	85857630	9120	9120	9120	9120	349
425	20240216	112700	82674750	9120	9120	9120	9120	55
426	20240216	112600	82173150	9120	9120	9120	9120	43
427	20240216	112500	81780990	9130	9120	9130	9120	15
428	20240216	112400	81644090	9130	9130	9130	9130	0
429	20240216	112300	81644090	9130	9130	9130	9130	1
430	20240216	112200	81634960	9130	9130	9130	9130	10
431	20240216	112100	81543660	9130	9130	9130	9130	0
432	20240216	112000	81543660	9130	9130	9130	9130	11
433	20240216	111900	81443230	9130	9130	9130	9130	0
434	20240216	111800	81443230	9130	9130	9130	9130	0
435	20240216	111700	81443230	9130	9130	9130	9130	175
436	20240216	111600	79845480	9130	9130	9130	9130	18
437	20240216	111500	79681140	9130	9130	9130	9130	16
438	20240216	111400	79535060	9140	9140	9140	9140	0
439	20240216	111300	79535060	9140	9140	9140	9140	0
440	20240216	111200	79535060	9140	9140	9140	9140	0
441	20240216	111100	79535060	9140	9140	9140	9140	0
442	20240216	111000	79535060	9140	9140	9140	9140	0
443	20240216	110900	79535060	9140	9140	9140	9140	0
444	20240216	110800	79535060	9140	9140	9140	9140	0
445	20240216	110700	79535060	9140	9140	9140	9140	0
446	20240216	110600	79535060	9140	9120	9140	9100	69
447	20240216	110500	78906180	9140	9150	9150	9120	1227
448	20240216	110400	67703720	9150	9150	9150	9150	0
449	20240216	110300	67703720	9150	9150	9150	9150	0
450	20240216	110200	67703720	9150	9150	9150	9150	0
451	20240216	110100	67703720	9150	9150	9150	9150	0
452	20240216	110000	67703720	9150	9150	9150	9150	0
453	20240216	105900	67703720	9150	9150	9150	9150	0
454	20240216	105800	67703720	9150	9150	9150	9150	0
455	20240216	105700	67703720	9150	9150	9150	9150	0
456	20240216	105600	67703720	9150	9150	9150	9150	0
457	20240216	105500	67703720	9150	9150	9150	9150	0
458	20240216	105400	67703720	9150	9150	9150	9150	1
459	20240216	105300	67694570	9150	9150	9150	9150	0
460	20240216	105200	67694570	9150	9150	9150	9150	2
461	20240216	105100	67676270	9140	9140	9140	9140	0
462	20240216	105000	67676270	9140	9140	9140	9140	0
463	20240216	104900	67676270	9140	9140	9140	9140	0
464	20240216	104800	67676270	9140	9140	9140	9140	242
465	20240216	104700	65464390	9150	9150	9150	9150	11
466	20240216	104600	65363740	9150	9150	9150	9150	30
467	20240216	104500	65089240	9150	9150	9150	9150	0
468	20240216	104400	65089240	9150	9150	9150	9150	0
469	20240216	104300	65089240	9150	9150	9150	9150	0
470	20240216	104200	65089240	9150	9150	9150	9150	0
471	20240216	104100	65089240	9150	9150	9150	9150	0
472	20240216	104000	65089240	9150	9150	9150	9150	1
473	20240216	103900	65080090	9150	9150	9150	9150	69
474	20240216	103800	64448740	9150	9150	9150	9150	0
475	20240216	103700	64448740	9150	9160	9160	9150	2
476	20240216	103600	64430430	9160	9160	9160	9160	0
477	20240216	103500	64430430	9160	9160	9160	9160	0
478	20240216	103400	64430430	9160	9160	9160	9160	0
479	20240216	103300	64430430	9160	9160	9160	9160	1
480	20240216	103200	64421270	9150	9150	9150	9150	59
481	20240216	103100	63881420	9160	9160	9160	9160	0
482	20240216	103000	63881420	9160	9160	9160	9160	0
483	20240216	102900	63881420	9160	9160	9160	9160	0
484	20240216	102800	63881420	9160	9160	9160	9160	0
485	20240216	102700	63881420	9160	9160	9160	9160	0
486	20240216	102600	63881420	9160	9160	9160	9160	0
487	20240216	102500	63881420	9160	9160	9160	9160	0
488	20240216	102400	63881420	9160	9160	9160	9160	0
489	20240216	102300	63881420	9160	9150	9160	9150	61
490	20240216	102200	63323000	9150	9150	9150	9150	0
491	20240216	102100	63323000	9150	9150	9150	9150	0
492	20240216	102000	63323000	9150	9140	9150	9140	11
493	20240216	101900	63222420	9140	9140	9140	9140	0
494	20240216	101800	63222420	9140	9170	9170	9140	3517
495	20240216	101700	31033950	9170	9170	9170	9170	0
496	20240216	101600	31033950	9170	9170	9170	9170	0
497	20240216	101500	31033950	9170	9170	9170	9170	0
498	20240216	101400	31033950	9170	9170	9170	9170	0
499	20240216	101300	31033950	9170	9170	9170	9170	0
500	20240216	101200	31033950	9170	9170	9170	9170	0
501	20240216	101100	31033950	9170	9170	9170	9170	30
502	20240216	101000	30758850	9170	9170	9170	9170	75
503	20240216	100900	30071100	9170	9170	9170	9170	10
504	20240216	100800	29979400	9170	9170	9170	9170	1
505	20240216	100700	29970230	9170	9170	9170	9170	16
506	20240216	100600	29823510	9170	9170	9170	9160	86
507	20240216	100500	29035550	9170	9170	9170	9170	150
508	20240216	100400	27660050	9180	9180	9180	9180	1
509	20240216	100300	27650870	9180	9180	9180	9180	0
510	20240216	100200	27650870	9180	9180	9180	9180	1
511	20240216	100100	27641690	9170	9170	9170	9170	0
512	20240216	100000	27641690	9170	9170	9170	9170	0
513	20240216	095900	27641690	9170	9170	9170	9170	0
514	20240216	095800	27641690	9170	9170	9170	9170	0
515	20240216	095700	27641690	9170	9190	9190	9170	21
516	20240216	095600	27449100	9180	9180	9180	9180	0
517	20240216	095500	27449100	9180	9190	9190	9180	52
518	20240216	095400	26971340	9200	9200	9200	9200	0
519	20240216	095300	26971340	9200	9200	9200	9200	0
520	20240216	095200	26971340	9200	9200	9200	9200	503
521	20240216	095100	22343740	9180	9180	9180	9180	0
522	20240216	095000	22343740	9180	9180	9180	9180	0
523	20240216	094900	22343740	9180	9180	9180	9180	0
524	20240216	094800	22343740	9180	9180	9180	9180	12
525	20240216	094700	22233580	9180	9180	9180	9180	45
526	20240216	094600	21820480	9180	9180	9180	9180	0
527	20240216	094500	21820480	9180	9180	9180	9180	20
528	20240216	094400	21636880	9200	9200	9200	9200	0
529	20240216	094300	21636880	9200	9200	9200	9200	0
530	20240216	094200	21636880	9200	9200	9200	9200	1
531	20240216	094100	21627680	9200	9200	9200	9200	0
532	20240216	094000	21627680	9200	9200	9200	9200	0
533	20240216	093900	21627680	9200	9200	9200	9200	0
534	20240216	093800	21627680	9200	9200	9200	9200	0
535	20240216	093700	21627680	9200	9200	9200	9200	0
536	20240216	093600	21627680	9200	9200	9200	9200	2
537	20240216	093500	21609280	9180	9180	9180	9180	194
538	20240216	093400	19828360	9200	9200	9200	9200	5
539	20240216	093300	19782360	9200	9200	9200	9200	3
540	20240216	093200	19754760	9200	9200	9200	9200	0
541	20240216	093100	19754760	9200	9200	9200	9180	42
542	20240216	093000	19368560	9200	9200	9200	9200	26
543	20240216	092900	19129360	9180	9180	9180	9180	0
544	20240216	092800	19129360	9180	9180	9180	9180	0
545	20240216	092700	19129360	9180	9180	9180	9180	0
546	20240216	092600	19129360	9180	9180	9180	9180	0
547	20240216	092500	19129360	9180	9180	9180	9180	0
548	20240216	092400	19129360	9180	9180	9180	9180	0
549	20240216	092300	19129360	9180	9180	9180	9180	0
550	20240216	092200	19129360	9180	9180	9180	9180	0
551	20240216	092100	19129360	9180	9180	9180	9180	0
552	20240216	092000	19129360	9180	9180	9180	9180	0
553	20240216	091900	19129360	9180	9180	9180	9180	0
554	20240216	091800	19129360	9180	9180	9180	9180	198
555	20240216	091700	17311720	9170	9170	9170	9170	0
556	20240216	091600	17311720	9170	9170	9170	9170	3
557	20240216	091500	17284210	9160	9160	9160	9160	0
558	20240216	091400	17284210	9160	9160	9160	9160	57
559	20240216	091300	16762090	9180	9180	9180	9160	403
560	20240216	091200	13070550	9180	9180	9180	9180	0
561	20240216	091100	13070550	9180	9180	9180	9180	0
562	20240216	091000	13070550	9180	9160	9180	9160	580
563	20240216	090900	7757650	9170	9170	9170	9170	58
564	20240216	090800	7225790	9200	9200	9200	9200	0
565	20240216	090700	7225790	9200	9180	9200	9160	99
566	20240216	090600	6315890	9180	9170	9180	9170	33
567	20240216	090500	6013070	9190	9190	9190	9190	0
568	20240216	090400	6013070	9190	9200	9200	9170	322
569	20240216	090300	3051480	9240	9240	9240	9240	0
570	20240216	090200	3051480	9240	9240	9240	9240	11
571	20240216	090100	2949840	9330	9240	9370	9190	162
572	20240216	090000	1442660	9190	9190	9370	9190	156