KissMeData/000140/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183000	69599260	9210	9210	9210	9210	99
3	20240822	182900	69599260	9210	9210	9210	9210	0
4	20240822	182800	69599260	9210	9210	9210	9210	0
5	20240822	182700	69599260	9210	9210	9210	9210	0
6	20240822	182600	69599260	9210	9210	9210	9210	0
7	20240822	182500	69599260	9210	9210	9210	9210	0
8	20240822	182400	69599260	9210	9210	9210	9210	0
9	20240822	182300	69599260	9210	9210	9210	9210	0
10	20240822	182200	69599260	9210	9210	9210	9210	0
11	20240822	182100	69599260	9210	9210	9210	9210	0
12	20240822	182000	69599260	9210	9210	9210	9210	0
13	20240822	181900	69599260	9210	9210	9210	9210	0
14	20240822	181800	69599260	9210	9210	9210	9210	0
15	20240822	181700	69599260	9210	9210	9210	9210	0
16	20240822	181600	69599260	9210	9210	9210	9210	0
17	20240822	181500	69599260	9210	9210	9210	9210	0
18	20240822	181400	69599260	9210	9210	9210	9210	0
19	20240822	181300	69599260	9210	9210	9210	9210	0
20	20240822	181200	69599260	9210	9210	9210	9210	0
21	20240822	181100	69599260	9210	9210	9210	9210	0
22	20240822	181000	69599260	9210	9210	9210	9210	0
23	20240822	180900	69599260	9210	9210	9210	9210	0
24	20240822	180800	69599260	9210	9210	9210	9210	0
25	20240822	180700	69599260	9210	9210	9210	9210	0
26	20240822	180600	69599260	9210	9210	9210	9210	0
27	20240822	180500	69599260	9210	9210	9210	9210	0
28	20240822	180400	69599260	9210	9210	9210	9210	0
29	20240822	180300	69599260	9210	9210	9210	9210	0
30	20240822	180200	69599260	9210	9210	9210	9210	0
31	20240822	180100	69599260	9210	9210	9210	9210	0
32	20240822	180000	69599260	9210	9210	9210	9210	99
33	20240822	175900	69599260	9210	9210	9210	9210	0
34	20240822	175800	69599260	9210	9210	9210	9210	0
35	20240822	175700	69599260	9210	9210	9210	9210	0
36	20240822	175600	69599260	9210	9210	9210	9210	0
37	20240822	175500	69599260	9210	9210	9210	9210	0
38	20240822	175400	69599260	9210	9210	9210	9210	0
39	20240822	175300	69599260	9210	9210	9210	9210	0
40	20240822	175200	69599260	9210	9210	9210	9210	0
41	20240822	175100	69599260	9210	9210	9210	9210	0
42	20240822	175000	69599260	9210	9210	9210	9210	0
43	20240822	174900	69599260	9210	9210	9210	9210	0
44	20240822	174800	69599260	9210	9210	9210	9210	0
45	20240822	174700	69599260	9210	9210	9210	9210	0
46	20240822	174600	69599260	9210	9210	9210	9210	0
47	20240822	174500	69599260	9210	9210	9210	9210	0
48	20240822	174400	69599260	9210	9210	9210	9210	0
49	20240822	174300	69599260	9210	9210	9210	9210	0
50	20240822	174200	69599260	9210	9210	9210	9210	0
51	20240822	174100	69599260	9210	9210	9210	9210	0
52	20240822	174000	69599260	9210	9210	9210	9210	0
53	20240822	173900	69599260	9210	9210	9210	9210	0
54	20240822	173800	69599260	9210	9210	9210	9210	0
55	20240822	173700	69599260	9210	9210	9210	9210	0
56	20240822	173600	69599260	9210	9210	9210	9210	0
57	20240822	173500	69599260	9210	9210	9210	9210	0
58	20240822	173400	69599260	9210	9210	9210	9210	0
59	20240822	173300	69599260	9210	9210	9210	9210	0
60	20240822	173200	69599260	9210	9210	9210	9210	0
61	20240822	173100	69599260	9210	9210	9210	9210	0
62	20240822	173000	69599260	9210	9210	9210	9210	99
63	20240822	172900	69599260	9210	9210	9210	9210	0
64	20240822	172800	69599260	9210	9210	9210	9210	0
65	20240822	172700	69599260	9210	9210	9210	9210	0
66	20240822	172600	69599260	9210	9210	9210	9210	0
67	20240822	172500	69599260	9210	9210	9210	9210	0
68	20240822	172400	69599260	9210	9210	9210	9210	0
69	20240822	172300	69599260	9210	9210	9210	9210	0
70	20240822	172200	69599260	9210	9210	9210	9210	0
71	20240822	172100	69599260	9210	9210	9210	9210	0
72	20240822	172000	69599260	9210	9210	9210	9210	0
73	20240822	171900	69599260	9210	9210	9210	9210	0
74	20240822	171800	69599260	9210	9210	9210	9210	0
75	20240822	171700	69599260	9210	9210	9210	9210	0
76	20240822	171600	69599260	9210	9210	9210	9210	0
77	20240822	171500	69599260	9210	9210	9210	9210	0
78	20240822	171400	69599260	9210	9210	9210	9210	0
79	20240822	171300	69599260	9210	9210	9210	9210	0
80	20240822	171200	69599260	9210	9210	9210	9210	0
81	20240822	171100	69599260	9210	9210	9210	9210	0
82	20240822	171000	69599260	9210	9210	9210	9210	0
83	20240822	170900	69599260	9210	9210	9210	9210	0
84	20240822	170800	69599260	9210	9210	9210	9210	0
85	20240822	170700	69599260	9210	9210	9210	9210	0
86	20240822	170600	69599260	9210	9210	9210	9210	0
87	20240822	170500	69599260	9210	9210	9210	9210	0
88	20240822	170400	69599260	9210	9210	9210	9210	0
89	20240822	170300	69599260	9210	9210	9210	9210	0
90	20240822	170200	69599260	9210	9210	9210	9210	0
91	20240822	170100	69599260	9210	9210	9210	9210	0
92	20240822	170000	69599260	9210	9210	9210	9210	99
93	20240822	165900	69599260	9210	9210	9210	9210	0
94	20240822	165800	69599260	9210	9210	9210	9210	0
95	20240822	165700	69599260	9210	9210	9210	9210	0
96	20240822	165600	69599260	9210	9210	9210	9210	0
97	20240822	165500	69599260	9210	9210	9210	9210	0
98	20240822	165400	69599260	9210	9210	9210	9210	0
99	20240822	165300	69599260	9210	9210	9210	9210	0
100	20240822	165200	69599260	9210	9210	9210	9210	0
101	20240822	165100	69599260	9210	9210	9210	9210	0
102	20240822	165000	69599260	9210	9210	9210	9210	0
103	20240822	164900	69599260	9210	9210	9210	9210	0
104	20240822	164800	69599260	9210	9210	9210	9210	0
105	20240822	164700	69599260	9210	9210	9210	9210	0
106	20240822	164600	69599260	9210	9210	9210	9210	0
107	20240822	164500	69599260	9210	9210	9210	9210	0
108	20240822	164400	69599260	9210	9210	9210	9210	0
109	20240822	164300	69599260	9210	9210	9210	9210	0
110	20240822	164200	69599260	9210	9210	9210	9210	0
111	20240822	164100	69599260	9210	9210	9210	9210	0
112	20240822	164000	69599260	9210	9210	9210	9210	0
113	20240822	163900	69599260	9210	9210	9210	9210	0
114	20240822	163800	69599260	9210	9210	9210	9210	0
115	20240822	163700	69599260	9210	9210	9210	9210	0
116	20240822	163600	69599260	9210	9210	9210	9210	0
117	20240822	163500	69599260	9210	9210	9210	9210	0
118	20240822	163400	69599260	9210	9210	9210	9210	0
119	20240822	163300	69599260	9210	9210	9210	9210	0
120	20240822	163200	69599260	9210	9210	9210	9210	0
121	20240822	163100	69599260	9210	9210	9210	9210	0
122	20240822	163000	69599260	9210	9210	9210	9210	99
123	20240822	162900	69599260	9210	9210	9210	9210	0
124	20240822	162800	69599260	9210	9210	9210	9210	0
125	20240822	162700	69599260	9210	9210	9210	9210	0
126	20240822	162600	69599260	9210	9210	9210	9210	0
127	20240822	162500	69599260	9210	9210	9210	9210	0
128	20240822	162400	69599260	9210	9210	9210	9210	0
129	20240822	162300	69599260	9210	9210	9210	9210	0
130	20240822	162200	69599260	9210	9210	9210	9210	0
131	20240822	162100	69599260	9210	9210	9210	9210	0
132	20240822	162000	69599260	9210	9210	9210	9210	0
133	20240822	161900	69599260	9210	9210	9210	9210	0
134	20240822	161800	69599260	9210	9210	9210	9210	0
135	20240822	161700	69599260	9210	9210	9210	9210	0
136	20240822	161600	69599260	9210	9210	9210	9210	0
137	20240822	161500	69599260	9210	9210	9210	9210	0
138	20240822	161400	69599260	9210	9210	9210	9210	0
139	20240822	161300	69599260	9210	9210	9210	9210	0
140	20240822	161200	69599260	9210	9210	9210	9210	0
141	20240822	161100	69599260	9210	9210	9210	9210	0
142	20240822	161000	69599260	9210	9210	9210	9210	0
143	20240822	160900	69599260	9210	9210	9210	9210	0
144	20240822	160800	69599260	9210	9210	9210	9210	0
145	20240822	160700	69599260	9210	9210	9210	9210	0
146	20240822	160600	69599260	9210	9210	9210	9210	0
147	20240822	160500	69599260	9210	9210	9210	9210	0
148	20240822	160400	69599260	9210	9210	9210	9210	0
149	20240822	160300	69599260	9210	9210	9210	9210	0
150	20240822	160200	69599260	9210	9210	9210	9210	0
151	20240822	160100	69599260	9210	9210	9210	9210	0
152	20240822	160000	69599260	9210	9210	9210	9210	99
153	20240822	155900	69599260	9210	9210	9210	9210	0
154	20240822	155800	69599260	9210	9210	9210	9210	0
155	20240822	155700	69599260	9210	9210	9210	9210	0
156	20240822	155600	69599260	9210	9210	9210	9210	0
157	20240822	155500	69599260	9210	9210	9210	9210	0
158	20240822	155400	69599260	9210	9210	9210	9210	0
159	20240822	155300	69599260	9210	9210	9210	9210	0
160	20240822	155200	69599260	9210	9210	9210	9210	0
161	20240822	155100	69599260	9210	9210	9210	9210	0
162	20240822	155000	69599260	9210	9210	9210	9210	0
163	20240822	154900	69599260	9210	9210	9210	9210	0
164	20240822	154800	69599260	9210	9210	9210	9210	0
165	20240822	154700	69599260	9210	9210	9210	9210	0
166	20240822	154600	69599260	9210	9210	9210	9210	0
167	20240822	154500	69599260	9210	9210	9210	9210	0
168	20240822	154400	69599260	9210	9210	9210	9210	0
169	20240822	154300	69599260	9210	9210	9210	9210	0
170	20240822	154200	69599260	9210	9210	9210	9210	0
171	20240822	154100	69599260	9210	9210	9210	9210	0
172	20240822	154000	69599260	9210	9210	9210	9210	0
173	20240822	153900	69599260	9210	9210	9210	9210	0
174	20240822	153800	69599260	9210	9210	9210	9210	0
175	20240822	153700	69599260	9210	9210	9210	9210	0
176	20240822	153600	69599260	9210	9210	9210	9210	0
177	20240822	153500	69599260	9210	9210	9210	9210	0
178	20240822	153400	69599260	9210	9210	9210	9210	0
179	20240822	153300	69599260	9210	9210	9210	9210	0
180	20240822	153200	69599260	9210	9210	9210	9210	0
181	20240822	153100	69599260	9210	9210	9210	9210	0
182	20240822	153000	69599260	9210	9210	9210	9210	198
183	20240822	152900	68687470	9190	9190	9190	9190	0
184	20240822	152800	68687470	9190	9190	9190	9190	0
185	20240822	152700	68687470	9190	9190	9190	9190	0
186	20240822	152600	68687470	9190	9190	9190	9190	0
187	20240822	152500	68687470	9190	9190	9190	9190	0
188	20240822	152400	68687470	9190	9190	9190	9190	0
189	20240822	152300	68687470	9190	9190	9190	9190	0
190	20240822	152200	68687470	9190	9190	9190	9190	0
191	20240822	152100	68687470	9190	9190	9190	9190	0
192	20240822	152000	68687470	9190	9190	9190	9190	0
193	20240822	151900	68687470	9190	9190	9190	9190	0
194	20240822	151800	68687470	9190	9190	9190	9190	1
195	20240822	151700	68678280	9200	9200	9200	9200	1
196	20240822	151600	68669080	9200	9200	9200	9200	2
197	20240822	151500	68650680	9200	9200	9200	9200	0
198	20240822	151400	68650680	9200	9200	9200	9200	0
199	20240822	151300	68650680	9200	9200	9200	9200	0
200	20240822	151200	68650680	9200	9200	9200	9200	0
201	20240822	151100	68650680	9200	9200	9200	9190	3
202	20240822	151000	68623090	9190	9170	9190	9170	125
203	20240822	150900	67476800	9170	9170	9170	9170	0
204	20240822	150800	67476800	9170	9170	9170	9170	0
205	20240822	150700	67476800	9170	9170	9170	9170	0
206	20240822	150600	67476800	9170	9190	9190	9170	6
207	20240822	150500	67421760	9210	9210	9210	9210	0
208	20240822	150400	67421760	9210	9210	9210	9210	0
209	20240822	150300	67421760	9210	9170	9210	9170	178
210	20240822	150200	65789420	9170	9170	9170	9170	350
211	20240822	150100	62579920	9180	9180	9180	9180	0
212	20240822	150000	62579920	9180	9180	9180	9180	163
213	20240822	145900	61083580	9190	9200	9200	9180	96
214	20240822	145800	60201850	9200	9200	9200	9200	2
215	20240822	145700	60183450	9200	9210	9210	9200	11
216	20240822	145600	60082160	9200	9200	9200	9200	4
217	20240822	145500	60045360	9200	9200	9200	9200	7
218	20240822	145400	59980960	9210	9210	9210	9210	0
219	20240822	145300	59980960	9210	9210	9210	9210	0
220	20240822	145200	59980960	9210	9210	9210	9210	0
221	20240822	145100	59980960	9210	9210	9210	9210	0
222	20240822	145000	59980960	9210	9210	9210	9210	0
223	20240822	144900	59980960	9210	9190	9210	9190	19
224	20240822	144800	59806160	9190	9190	9190	9190	2
225	20240822	144700	59787780	9200	9190	9200	9190	78
226	20240822	144600	59070200	9190	9190	9190	9190	13
227	20240822	144500	58950730	9190	9190	9190	9190	3
228	20240822	144400	58923160	9190	9190	9190	9190	6
229	20240822	144300	58868020	9190	9190	9190	9190	24
230	20240822	144200	58647460	9190	9190	9190	9190	1
231	20240822	144100	58638270	9190	9190	9190	9190	1
232	20240822	144000	58629080	9190	9190	9190	9190	5
233	20240822	143900	58583130	9190	9190	9190	9190	0
234	20240822	143800	58583130	9190	9190	9190	9190	4
235	20240822	143700	58546370	9200	9200	9200	9200	0
236	20240822	143600	58546370	9200	9200	9200	9200	14
237	20240822	143500	58417570	9200	9190	9200	9190	126
238	20240822	143400	57259190	9180	9170	9180	9170	18
239	20240822	143300	57094050	9170	9170	9170	9170	0
240	20240822	143200	57094050	9170	9170	9170	9170	77
241	20240822	143100	56387960	9170	9170	9170	9170	23
242	20240822	143000	56177050	9180	9180	9180	9180	0
243	20240822	142900	56177050	9180	9180	9180	9180	9
244	20240822	142800	56094430	9180	9180	9180	9180	0
245	20240822	142700	56094430	9180	9180	9180	9180	5
246	20240822	142600	56048530	9190	9190	9190	9190	0
247	20240822	142500	56048530	9190	9180	9190	9180	13
248	20240822	142400	55929130	9170	9170	9170	9170	0
249	20240822	142300	55929130	9170	9170	9170	9170	0
250	20240822	142200	55929130	9170	9170	9170	9170	5
251	20240822	142100	55883280	9170	9170	9170	9170	0
252	20240822	142000	55883280	9170	9180	9180	9170	9
253	20240822	141900	55800690	9180	9180	9180	9180	3
254	20240822	141800	55773150	9180	9180	9180	9180	0
255	20240822	141700	55773150	9180	9180	9180	9180	0
256	20240822	141600	55773150	9180	9180	9180	9180	12
257	20240822	141500	55662990	9180	9180	9180	9180	0
258	20240822	141400	55662990	9180	9180	9180	9180	0
259	20240822	141300	55662990	9180	9180	9180	9180	9
260	20240822	141200	55580370	9180	9180	9180	9180	0
261	20240822	141100	55580370	9180	9180	9180	9180	0
262	20240822	141000	55580370	9180	9170	9180	9170	10
263	20240822	140900	55488620	9170	9180	9180	9170	10
264	20240822	140800	55396900	9180	9180	9180	9180	1
265	20240822	140700	55387720	9180	9180	9180	9180	9
266	20240822	140600	55305100	9180	9180	9180	9180	0
267	20240822	140500	55305100	9180	9180	9180	9180	0
268	20240822	140400	55305100	9180	9180	9180	9180	7
269	20240822	140300	55240840	9180	9180	9180	9180	5
270	20240822	140200	55194940	9180	9180	9180	9180	0
271	20240822	140100	55194940	9180	9180	9180	9180	8
272	20240822	140000	55121500	9180	9180	9180	9180	0
273	20240822	135900	55121500	9180	9180	9180	9180	0
274	20240822	135800	55121500	9180	9180	9180	9180	7
275	20240822	135700	55057240	9180	9180	9180	9180	5
276	20240822	135600	55011340	9180	9180	9180	9180	0
277	20240822	135500	55011340	9180	9180	9180	9180	6
278	20240822	135400	54956260	9180	9180	9180	9180	7
279	20240822	135300	54892000	9180	9180	9180	9180	0
280	20240822	135200	54892000	9180	9180	9180	9180	0
281	20240822	135100	54892000	9180	9180	9180	9180	5
282	20240822	135000	54846100	9180	9180	9180	9180	0
283	20240822	134900	54846100	9180	9180	9180	9180	0
284	20240822	134800	54846100	9180	9180	9180	9170	17
285	20240822	134700	54690090	9190	9190	9190	9190	4
286	20240822	134600	54653330	9180	9180	9180	9180	0
287	20240822	134500	54653330	9180	9180	9180	9180	9
288	20240822	134400	54570710	9180	9180	9180	9180	0
289	20240822	134300	54570710	9180	9180	9180	9180	0
290	20240822	134200	54570710	9180	9180	9180	9180	8
291	20240822	134100	54497270	9180	9180	9180	9180	5
292	20240822	134000	54451370	9190	9190	9190	9190	0
293	20240822	133900	54451370	9190	9190	9190	9190	0
294	20240822	133800	54451370	9190	9190	9190	9190	0
295	20240822	133700	54451370	9190	9170	9190	9170	57
296	20240822	133600	53928120	9160	9170	9170	9160	625
297	20240822	133500	48200980	9170	9170	9170	9170	2
298	20240822	133400	48182640	9170	9170	9170	9170	221
299	20240822	133300	46156070	9170	9170	9170	9170	7
300	20240822	133200	46091880	9170	9180	9180	9170	3
301	20240822	133100	46064350	9170	9170	9170	9170	2
302	20240822	133000	46046010	9170	9170	9170	9170	8
303	20240822	132900	45972650	9170	9170	9170	9170	1
304	20240822	132800	45963480	9170	9170	9170	9170	1
305	20240822	132700	45954310	9170	9170	9170	9170	2
306	20240822	132600	45935970	9180	9180	9180	9180	0
307	20240822	132500	45935970	9180	9180	9180	9180	0
308	20240822	132400	45935970	9180	9180	9180	9170	554
309	20240822	132300	40855740	9180	9180	9180	9180	2
310	20240822	132200	40837380	9180	9180	9180	9180	1
311	20240822	132100	40828200	9180	9180	9180	9180	8
312	20240822	132000	40754760	9180	9180	9180	9180	1
313	20240822	131900	40745580	9180	9180	9180	9180	2
314	20240822	131800	40727220	9180	9180	9180	9180	6
315	20240822	131700	40672140	9180	9180	9180	9180	2
316	20240822	131600	40653780	9180	9180	9180	9180	2
317	20240822	131500	40635420	9180	9180	9180	9180	6
318	20240822	131400	40580340	9180	9180	9180	9180	2
319	20240822	131300	40561980	9180	9180	9180	9180	2
320	20240822	131200	40543620	9180	9180	9180	9180	7
321	20240822	131100	40479360	9180	9180	9180	9180	1
322	20240822	131000	40470180	9180	9180	9180	9180	3
323	20240822	130900	40442640	9180	9180	9180	9180	6
324	20240822	130800	40387560	9180	9180	9180	9180	52
325	20240822	130700	39910200	9180	9180	9180	9180	2
326	20240822	130600	39891840	9180	9180	9180	9180	6
327	20240822	130500	39836760	9180	9180	9180	9180	2
328	20240822	130400	39818400	9180	9180	9180	9180	36
329	20240822	130300	39487920	9180	9180	9180	9180	6
330	20240822	130200	39432840	9180	9180	9180	9180	2
331	20240822	130100	39414480	9180	9180	9180	9180	2
332	20240822	130000	39396120	9180	9180	9180	9180	6
333	20240822	125900	39341040	9180	9180	9180	9180	2
334	20240822	125800	39322680	9180	9180	9180	9180	1
335	20240822	125700	39313500	9180	9180	9180	9180	6
336	20240822	125600	39258420	9180	9180	9180	9180	3
337	20240822	125500	39230880	9180	9180	9180	9180	1
338	20240822	125400	39221700	9180	9180	9180	9180	2
339	20240822	125300	39203340	9180	9180	9180	9180	7
340	20240822	125200	39139080	9180	9180	9180	9180	0
341	20240822	125100	39139080	9180	9180	9180	9180	3
342	20240822	125000	39111540	9180	9180	9180	9180	7
343	20240822	124900	39047280	9180	9180	9180	9180	1
344	20240822	124800	39038100	9180	9180	9180	9180	2
345	20240822	124700	39019740	9180	9180	9180	9180	7
346	20240822	124600	38955480	9180	9180	9180	9180	1
347	20240822	124500	38946300	9180	9180	9180	9180	2
348	20240822	124400	38927940	9180	9180	9180	9180	7
349	20240822	124300	38863680	9180	9180	9180	9180	1
350	20240822	124200	38854500	9180	9180	9180	9180	2
351	20240822	124100	38836140	9180	9180	9180	9180	7
352	20240822	124000	38771880	9180	9180	9180	9180	0
353	20240822	123900	38771880	9180	9180	9180	9180	3
354	20240822	123800	38744340	9180	9180	9180	9180	12
355	20240822	123700	38634180	9180	9180	9180	9180	1
356	20240822	123600	38625000	9180	9180	9180	9180	2
357	20240822	123500	38606640	9180	9180	9180	9180	6
358	20240822	123400	38551560	9180	9180	9180	9180	2
359	20240822	123300	38533200	9180	9180	9180	9180	2
360	20240822	123200	38514840	9180	9180	9180	9180	7
361	20240822	123100	38450580	9180	9180	9180	9180	1
362	20240822	123000	38441400	9180	9180	9180	9180	3
363	20240822	122900	38413860	9190	9190	9190	9190	0
364	20240822	122800	38413860	9190	9180	9190	9180	6
365	20240822	122700	38358730	9180	9180	9180	9180	2
366	20240822	122600	38340370	9180	9180	9180	9180	6
367	20240822	122500	38285290	9180	9180	9180	9180	61
368	20240822	122400	37725310	9180	9180	9180	9180	2
369	20240822	122300	37706950	9180	9180	9180	9180	6
370	20240822	122200	37651870	9180	9180	9180	9180	2
371	20240822	122100	37633510	9180	9180	9180	9180	2
372	20240822	122000	37615150	9180	9180	9180	9180	11
373	20240822	121900	37514170	9180	9180	9180	9180	1
374	20240822	121800	37504990	9180	9180	9180	9180	3
375	20240822	121700	37477450	9180	9180	9180	9180	6
376	20240822	121600	37422370	9180	9180	9180	9180	2
377	20240822	121500	37404010	9180	9180	9180	9180	2
378	20240822	121400	37385650	9180	9180	9180	9180	10
379	20240822	121300	37293850	9180	9180	9180	9180	3
380	20240822	121200	37266310	9180	9180	9180	9180	22
381	20240822	121100	37064350	9180	9190	9190	9180	6
382	20240822	121000	37009260	9180	9180	9180	9180	2
383	20240822	120900	36990900	9180	9180	9180	9180	1
384	20240822	120800	36981720	9180	9180	9180	9180	7
385	20240822	120700	36917460	9180	9180	9180	9180	2
386	20240822	120600	36899100	9190	9190	9190	9190	1
387	20240822	120500	36889910	9180	9180	9180	9180	1
388	20240822	120400	36880730	9190	9190	9190	9190	2
389	20240822	120300	36862350	9180	9180	9180	9180	2
390	20240822	120200	36843990	9190	9190	9190	9190	0
391	20240822	120100	36843990	9190	9190	9190	9190	0
392	20240822	120000	36843990	9190	9190	9190	9190	1
393	20240822	115900	36834800	9190	9190	9190	9190	7
394	20240822	115800	36770470	9190	9190	9190	9190	1
395	20240822	115700	36761280	9190	9190	9190	9190	2
396	20240822	115600	36742900	9190	9190	9190	9190	7
397	20240822	115500	36678570	9190	9190	9190	9190	1
398	20240822	115400	36669380	9190	9190	9190	9190	2
399	20240822	115300	36651000	9190	9190	9190	9190	2
400	20240822	115200	36632620	9190	9190	9190	9190	6
401	20240822	115100	36577480	9190	9190	9190	9190	2
402	20240822	115000	36559100	9190	9190	9190	9190	2
403	20240822	114900	36540720	9190	9190	9190	9190	6
404	20240822	114800	36485580	9190	9190	9190	9190	2
405	20240822	114700	36467200	9190	9190	9190	9190	2
406	20240822	114600	36448820	9190	9190	9190	9190	6
407	20240822	114500	36393680	9190	9190	9190	9190	2
408	20240822	114400	36375300	9190	9190	9190	9190	1
409	20240822	114300	36366110	9190	9190	9190	9190	11
410	20240822	114200	36265020	9190	9190	9190	9190	2
411	20240822	114100	36246640	9190	9190	9190	9190	1
412	20240822	114000	36237450	9190	9190	9190	9190	7
413	20240822	113900	36173120	9190	9190	9190	9190	1
414	20240822	113800	36163930	9190	9190	9190	9190	18
415	20240822	113700	35998510	9190	9190	9190	9190	6
416	20240822	113600	35943370	9190	9190	9190	9190	1
417	20240822	113500	35934180	9190	9190	9190	9190	3
418	20240822	113400	35906610	9190	9190	9190	9190	6
419	20240822	113300	35851470	9190	9190	9190	9190	2
420	20240822	113200	35833090	9200	9200	9200	9200	1
421	20240822	113100	35823890	9190	9190	9190	9190	6
422	20240822	113000	35768750	9190	9200	9200	9190	648
423	20240822	112900	29811600	9200	9200	9200	9200	34
424	20240822	112800	29498800	9200	9200	9200	9200	6
425	20240822	112700	29443600	9200	9200	9200	9200	2
426	20240822	112600	29425200	9200	9200	9200	9200	1
427	20240822	112500	29416000	9200	9200	9200	9200	7
428	20240822	112400	29351600	9200	9200	9200	9200	2
429	20240822	112300	29333200	9200	9200	9200	9200	2
430	20240822	112200	29314800	9200	9200	9200	9200	6
431	20240822	112100	29259600	9200	9200	9200	9200	1
432	20240822	112000	29250400	9200	9200	9200	9200	2
433	20240822	111900	29232000	9200	9200	9200	9200	312
434	20240822	111800	26361600	9200	9200	9200	9200	6
435	20240822	111700	26306400	9200	9200	9200	9200	1
436	20240822	111600	26297200	9200	9200	9200	9200	11
437	20240822	111500	26196000	9200	9200	9200	9200	3
438	20240822	111400	26168400	9200	9200	9200	9200	0
439	20240822	111300	26168400	9200	9200	9200	9200	107
440	20240822	111200	25184000	9200	9200	9200	9200	3
441	20240822	111100	25156400	9210	9210	9210	9210	0
442	20240822	111000	25156400	9210	9210	9210	9210	0
443	20240822	110900	25156400	9210	9210	9210	9210	0
444	20240822	110800	25156400	9210	9210	9210	9210	0
445	20240822	110700	25156400	9210	9200	9210	9200	101
446	20240822	110600	24226200	9210	9210	9210	9210	13
447	20240822	110500	24106470	9200	9200	9200	9200	2
448	20240822	110400	24088070	9200	9200	9200	9200	7
449	20240822	110300	24023670	9200	9200	9200	9200	1
450	20240822	110200	24014470	9200	9200	9200	9200	13
451	20240822	110100	23894870	9210	9210	9210	9210	0
452	20240822	110000	23894870	9210	9210	9210	9210	0
453	20240822	105900	23894870	9210	9210	9210	9210	0
454	20240822	105800	23894870	9210	9210	9210	9210	100
455	20240822	105700	22973870	9210	9210	9210	9210	0
456	20240822	105600	22973870	9210	9210	9210	9210	4
457	20240822	105500	22937030	9200	9200	9200	9200	8
458	20240822	105400	22863430	9200	9200	9200	9200	1
459	20240822	105300	22854230	9200	9200	9200	9200	1
460	20240822	105200	22845030	9200	9200	9200	9200	8
461	20240822	105100	22771430	9200	9200	9200	9200	0
462	20240822	105000	22771430	9200	9200	9200	9200	3
463	20240822	104900	22743830	9200	9200	9200	9200	6
464	20240822	104800	22688630	9200	9200	9200	9200	2
465	20240822	104700	22670230	9200	9200	9200	9200	2
466	20240822	104600	22651830	9200	9200	9200	9200	1
467	20240822	104500	22642630	9200	9200	9200	9200	12
468	20240822	104400	22532230	9200	9200	9200	9200	2
469	20240822	104300	22513830	9200	9200	9200	9200	1
470	20240822	104200	22504630	9200	9200	9200	9200	7
471	20240822	104100	22440230	9200	9200	9200	9200	2
472	20240822	104000	22421830	9200	9200	9200	9200	1
473	20240822	103900	22412630	9200	9200	9200	9200	6
474	20240822	103800	22357430	9200	9200	9200	9200	11
475	20240822	103700	22256230	9210	9210	9210	9210	0
476	20240822	103600	22256230	9210	9210	9210	9210	0
477	20240822	103500	22256230	9210	9210	9210	9210	0
478	20240822	103400	22256230	9210	9210	9210	9210	1
479	20240822	103300	22247020	9210	9210	9210	9210	8
480	20240822	103200	22173340	9210	9210	9210	9210	8
481	20240822	103100	22099660	9210	9210	9210	9210	3
482	20240822	103000	22072030	9210	9210	9210	9210	7
483	20240822	102900	22007560	9210	9210	9210	9210	5
484	20240822	102800	21961510	9210	9210	9210	9210	1
485	20240822	102700	21952300	9210	9210	9210	9210	8
486	20240822	102600	21878620	9210	9210	9210	9210	8
487	20240822	102500	21804940	9210	9210	9210	9210	2
488	20240822	102400	21786520	9210	9210	9210	9210	7
489	20240822	102300	21722050	9210	9210	9210	9210	2
490	20240822	102200	21703630	9210	9210	9210	9210	2
491	20240822	102100	21685210	9210	9210	9210	9210	85
492	20240822	102000	20902360	9210	9210	9210	9210	30
493	20240822	101900	20626060	9220	9220	9220	9220	0
494	20240822	101800	20626060	9220	9210	9220	9210	21
495	20240822	101700	20432560	9210	9210	9210	9210	0
496	20240822	101600	20432560	9210	9210	9210	9210	3
497	20240822	101500	20404930	9210	9210	9210	9210	12
498	20240822	101400	20294410	9210	9210	9210	9210	5
499	20240822	101300	20248360	9210	9210	9210	9210	57
500	20240822	101200	19723390	9210	9210	9210	9210	93
501	20240822	101100	18866860	9210	9210	9210	9210	249
502	20240822	101000	16573570	9210	9210	9210	9210	1
503	20240822	100900	16564360	9220	9220	9220	9220	1
504	20240822	100800	16555140	9220	9220	9220	9220	12
505	20240822	100700	16444500	9220	9220	9220	9220	0
506	20240822	100600	16444500	9220	9220	9220	9220	2
507	20240822	100500	16426060	9220	9220	9220	9220	0
508	20240822	100400	16426060	9220	9220	9220	9220	0
509	20240822	100300	16426060	9220	9210	9220	9210	19
510	20240822	100200	16250940	9210	9210	9210	9210	0
511	20240822	100100	16250940	9210	9210	9210	9210	1
512	20240822	100000	16241730	9230	9230	9230	9230	216
513	20240822	095900	14248050	9230	9210	9230	9210	85
514	20240822	095800	13463630	9210	9210	9210	9210	1
515	20240822	095700	13454420	9220	9210	9220	9210	7
516	20240822	095600	13389940	9230	9230	9230	9230	0
517	20240822	095500	13389940	9230	9230	9230	9230	0
518	20240822	095400	13389940	9230	9230	9230	9230	0
519	20240822	095300	13389940	9230	9230	9230	9230	0
520	20240822	095200	13389940	9230	9230	9230	9230	0
521	20240822	095100	13389940	9230	9230	9230	9230	0
522	20240822	095000	13389940	9230	9230	9230	9230	0
523	20240822	094900	13389940	9230	9230	9230	9230	0
524	20240822	094800	13389940	9230	9230	9230	9230	0
525	20240822	094700	13389940	9230	9230	9230	9230	0
526	20240822	094600	13389940	9230	9230	9230	9230	0
527	20240822	094500	13389940	9230	9230	9230	9230	0
528	20240822	094400	13389940	9230	9230	9230	9230	0
529	20240822	094300	13389940	9230	9230	9230	9230	0
530	20240822	094200	13389940	9230	9230	9230	9230	2
531	20240822	094100	13371480	9230	9210	9230	9210	3
532	20240822	094000	13343810	9230	9230	9230	9230	1
533	20240822	093900	13334580	9230	9230	9230	9230	0
534	20240822	093800	13334580	9230	9230	9230	9230	2
535	20240822	093700	13316120	9230	9230	9230	9230	0
536	20240822	093600	13316120	9230	9230	9230	9230	4
537	20240822	093500	13279200	9230	9230	9230	9230	10
538	20240822	093400	13186900	9230	9220	9230	9220	67
539	20240822	093300	12568990	9220	9220	9220	9220	0
540	20240822	093200	12568990	9220	9220	9220	9220	0
541	20240822	093100	12568990	9220	9220	9220	9220	0
542	20240822	093000	12568990	9220	9220	9220	9220	14
543	20240822	092900	12439910	9230	9230	9230	9230	0
544	20240822	092800	12439910	9230	9230	9230	9230	0
545	20240822	092700	12439910	9230	9230	9230	9230	0
546	20240822	092600	12439910	9230	9230	9230	9230	0
547	20240822	092500	12439910	9230	9230	9230	9230	0
548	20240822	092400	12439910	9230	9230	9230	9230	0
549	20240822	092300	12439910	9230	9230	9230	9230	0
550	20240822	092200	12439910	9230	9230	9230	9230	0
551	20240822	092100	12439910	9230	9230	9230	9230	1
552	20240822	092000	12430680	9230	9230	9230	9230	0
553	20240822	091900	12430680	9230	9230	9230	9230	0
554	20240822	091800	12430680	9230	9230	9230	9230	0
555	20240822	091700	12430680	9230	9230	9230	9230	0
556	20240822	091600	12430680	9230	9230	9230	9230	1
557	20240822	091500	12421450	9260	9230	9260	9230	12
558	20240822	091400	12310630	9230	9230	9230	9230	0
559	20240822	091300	12310630	9230	9220	9230	9210	158
560	20240822	091200	10855190	9230	9230	9230	9230	0
561	20240822	091100	10855190	9230	9230	9230	9230	0
562	20240822	091000	10855190	9230	9230	9230	9230	0
563	20240822	090900	10855190	9230	9230	9230	9230	0
564	20240822	090800	10855190	9230	9230	9230	9230	0
565	20240822	090700	10855190	9230	9230	9260	9230	205
566	20240822	090600	8962980	9260	9260	9260	9220	11
567	20240822	090500	8861310	9220	9220	9260	9220	5
568	20240822	090400	8815140	9210	9210	9210	9210	0
569	20240822	090300	8815140	9210	9210	9210	9210	465
570	20240822	090200	4532490	9230	9250	9260	9230	489
571	20240822	090100	9250	9250	9250	9250	9250	0
572	20240822	090000	9250	9250	9250	9250	9250	1