KissMeData/000140/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	183000	167169080	9140	9140	9140	9140	290
3	20240409	182900	167169080	9140	9140	9140	9140	0
4	20240409	182800	167169080	9140	9140	9140	9140	0
5	20240409	182700	167169080	9140	9140	9140	9140	0
6	20240409	182600	167169080	9140	9140	9140	9140	0
7	20240409	182500	167169080	9140	9140	9140	9140	0
8	20240409	182400	167169080	9140	9140	9140	9140	0
9	20240409	182300	167169080	9140	9140	9140	9140	0
10	20240409	182200	167169080	9140	9140	9140	9140	0
11	20240409	182100	167169080	9140	9140	9140	9140	0
12	20240409	182000	167169080	9140	9140	9140	9140	0
13	20240409	181900	167169080	9140	9140	9140	9140	0
14	20240409	181800	167169080	9140	9140	9140	9140	0
15	20240409	181700	167169080	9140	9140	9140	9140	0
16	20240409	181600	167169080	9140	9140	9140	9140	0
17	20240409	181500	167169080	9140	9140	9140	9140	0
18	20240409	181400	167169080	9140	9140	9140	9140	0
19	20240409	181300	167169080	9140	9140	9140	9140	0
20	20240409	181200	167169080	9140	9140	9140	9140	0
21	20240409	181100	167169080	9140	9140	9140	9140	0
22	20240409	181000	167169080	9140	9140	9140	9140	0
23	20240409	180900	167169080	9140	9140	9140	9140	0
24	20240409	180800	167169080	9140	9140	9140	9140	0
25	20240409	180700	167169080	9140	9140	9140	9140	0
26	20240409	180600	167169080	9140	9140	9140	9140	0
27	20240409	180500	167169080	9140	9140	9140	9140	0
28	20240409	180400	167169080	9140	9140	9140	9140	0
29	20240409	180300	167169080	9140	9140	9140	9140	0
30	20240409	180200	167169080	9140	9140	9140	9140	0
31	20240409	180100	167169080	9140	9140	9140	9140	0
32	20240409	180000	167169080	9140	9140	9140	9140	290
33	20240409	175900	167169080	9140	9140	9140	9140	0
34	20240409	175800	167169080	9140	9140	9140	9140	0
35	20240409	175700	167169080	9140	9140	9140	9140	0
36	20240409	175600	167169080	9140	9140	9140	9140	0
37	20240409	175500	167169080	9140	9140	9140	9140	0
38	20240409	175400	167169080	9140	9140	9140	9140	0
39	20240409	175300	167169080	9140	9140	9140	9140	0
40	20240409	175200	167169080	9140	9140	9140	9140	0
41	20240409	175100	167169080	9140	9140	9140	9140	0
42	20240409	175000	167169080	9140	9140	9140	9140	0
43	20240409	174900	167169080	9140	9140	9140	9140	0
44	20240409	174800	167169080	9140	9140	9140	9140	0
45	20240409	174700	167169080	9140	9140	9140	9140	0
46	20240409	174600	167169080	9140	9140	9140	9140	0
47	20240409	174500	167169080	9140	9140	9140	9140	0
48	20240409	174400	167169080	9140	9140	9140	9140	0
49	20240409	174300	167169080	9140	9140	9140	9140	0
50	20240409	174200	167169080	9140	9140	9140	9140	0
51	20240409	174100	167169080	9140	9140	9140	9140	0
52	20240409	174000	167169080	9140	9140	9140	9140	0
53	20240409	173900	167169080	9140	9140	9140	9140	0
54	20240409	173800	167169080	9140	9140	9140	9140	0
55	20240409	173700	167169080	9140	9140	9140	9140	0
56	20240409	173600	167169080	9140	9140	9140	9140	0
57	20240409	173500	167169080	9140	9140	9140	9140	0
58	20240409	173400	167169080	9140	9140	9140	9140	0
59	20240409	173300	167169080	9140	9140	9140	9140	0
60	20240409	173200	167169080	9140	9140	9140	9140	0
61	20240409	173100	167169080	9140	9140	9140	9140	0
62	20240409	173000	167169080	9140	9140	9140	9140	290
63	20240409	172900	167169080	9140	9140	9140	9140	0
64	20240409	172800	167169080	9140	9140	9140	9140	0
65	20240409	172700	167169080	9140	9140	9140	9140	0
66	20240409	172600	167169080	9140	9140	9140	9140	0
67	20240409	172500	167169080	9140	9140	9140	9140	0
68	20240409	172400	167169080	9140	9140	9140	9140	0
69	20240409	172300	167169080	9140	9140	9140	9140	0
70	20240409	172200	167169080	9140	9140	9140	9140	0
71	20240409	172100	167169080	9140	9140	9140	9140	0
72	20240409	172000	167169080	9140	9140	9140	9140	0
73	20240409	171900	167169080	9140	9140	9140	9140	0
74	20240409	171800	167169080	9140	9140	9140	9140	0
75	20240409	171700	167169080	9140	9140	9140	9140	0
76	20240409	171600	167169080	9140	9140	9140	9140	0
77	20240409	171500	167169080	9140	9140	9140	9140	0
78	20240409	171400	167169080	9140	9140	9140	9140	0
79	20240409	171300	167169080	9140	9140	9140	9140	0
80	20240409	171200	167169080	9140	9140	9140	9140	0
81	20240409	171100	167169080	9140	9140	9140	9140	0
82	20240409	171000	167169080	9140	9140	9140	9140	0
83	20240409	170900	167169080	9140	9140	9140	9140	0
84	20240409	170800	167169080	9140	9140	9140	9140	0
85	20240409	170700	167169080	9140	9140	9140	9140	0
86	20240409	170600	167169080	9140	9140	9140	9140	0
87	20240409	170500	167169080	9140	9140	9140	9140	0
88	20240409	170400	167169080	9140	9140	9140	9140	0
89	20240409	170300	167169080	9140	9140	9140	9140	0
90	20240409	170200	167169080	9140	9140	9140	9140	0
91	20240409	170100	167169080	9140	9140	9140	9140	0
92	20240409	170000	167169080	9140	9140	9140	9140	290
93	20240409	165900	167169080	9140	9140	9140	9140	0
94	20240409	165800	167169080	9140	9140	9140	9140	0
95	20240409	165700	167169080	9140	9140	9140	9140	0
96	20240409	165600	167169080	9140	9140	9140	9140	0
97	20240409	165500	167169080	9140	9140	9140	9140	0
98	20240409	165400	167169080	9140	9140	9140	9140	0
99	20240409	165300	167169080	9140	9140	9140	9140	0
100	20240409	165200	167169080	9140	9140	9140	9140	0
101	20240409	165100	167169080	9140	9140	9140	9140	0
102	20240409	165000	167169080	9140	9140	9140	9140	0
103	20240409	164900	167169080	9140	9140	9140	9140	0
104	20240409	164800	167169080	9140	9140	9140	9140	0
105	20240409	164700	167169080	9140	9140	9140	9140	0
106	20240409	164600	167169080	9140	9140	9140	9140	0
107	20240409	164500	167169080	9140	9140	9140	9140	0
108	20240409	164400	167169080	9140	9140	9140	9140	0
109	20240409	164300	167169080	9140	9140	9140	9140	0
110	20240409	164200	167169080	9140	9140	9140	9140	0
111	20240409	164100	167169080	9140	9140	9140	9140	0
112	20240409	164000	167169080	9140	9140	9140	9140	0
113	20240409	163900	167169080	9140	9140	9140	9140	0
114	20240409	163800	167169080	9140	9140	9140	9140	0
115	20240409	163700	167169080	9140	9140	9140	9140	0
116	20240409	163600	167169080	9140	9140	9140	9140	0
117	20240409	163500	167169080	9140	9140	9140	9140	0
118	20240409	163400	167169080	9140	9140	9140	9140	0
119	20240409	163300	167169080	9140	9140	9140	9140	0
120	20240409	163200	167169080	9140	9140	9140	9140	0
121	20240409	163100	167169080	9140	9140	9140	9140	0
122	20240409	163000	167169080	9140	9140	9140	9140	290
123	20240409	162900	167169080	9140	9140	9140	9140	0
124	20240409	162800	167169080	9140	9140	9140	9140	0
125	20240409	162700	167169080	9140	9140	9140	9140	0
126	20240409	162600	167169080	9140	9140	9140	9140	0
127	20240409	162500	167169080	9140	9140	9140	9140	0
128	20240409	162400	167169080	9140	9140	9140	9140	0
129	20240409	162300	167169080	9140	9140	9140	9140	0
130	20240409	162200	167169080	9140	9140	9140	9140	0
131	20240409	162100	167169080	9140	9140	9140	9140	0
132	20240409	162000	167169080	9140	9140	9140	9140	0
133	20240409	161900	167169080	9140	9140	9140	9140	0
134	20240409	161800	167169080	9140	9140	9140	9140	0
135	20240409	161700	167169080	9140	9140	9140	9140	0
136	20240409	161600	167169080	9140	9140	9140	9140	0
137	20240409	161500	167169080	9140	9140	9140	9140	0
138	20240409	161400	167169080	9140	9140	9140	9140	0
139	20240409	161300	167169080	9140	9140	9140	9140	0
140	20240409	161200	167169080	9140	9140	9140	9140	0
141	20240409	161100	167169080	9140	9140	9140	9140	0
142	20240409	161000	167169080	9140	9140	9140	9140	0
143	20240409	160900	167169080	9140	9140	9140	9140	0
144	20240409	160800	167169080	9140	9140	9140	9140	0
145	20240409	160700	167169080	9140	9140	9140	9140	0
146	20240409	160600	167169080	9140	9140	9140	9140	0
147	20240409	160500	167169080	9140	9140	9140	9140	0
148	20240409	160400	167169080	9140	9140	9140	9140	0
149	20240409	160300	167169080	9140	9140	9140	9140	0
150	20240409	160200	167169080	9140	9140	9140	9140	0
151	20240409	160100	167169080	9140	9140	9140	9140	0
152	20240409	160000	167169080	9140	9140	9140	9140	290
153	20240409	155900	167169080	9140	9140	9140	9140	0
154	20240409	155800	167169080	9140	9140	9140	9140	0
155	20240409	155700	167169080	9140	9140	9140	9140	0
156	20240409	155600	167169080	9140	9140	9140	9140	0
157	20240409	155500	167169080	9140	9140	9140	9140	0
158	20240409	155400	167169080	9140	9140	9140	9140	0
159	20240409	155300	167169080	9140	9140	9140	9140	0
160	20240409	155200	167169080	9140	9140	9140	9140	0
161	20240409	155100	167169080	9140	9140	9140	9140	0
162	20240409	155000	167169080	9140	9140	9140	9140	0
163	20240409	154900	167169080	9140	9140	9140	9140	0
164	20240409	154800	167169080	9140	9140	9140	9140	0
165	20240409	154700	167169080	9140	9140	9140	9140	0
166	20240409	154600	167169080	9140	9140	9140	9140	0
167	20240409	154500	167169080	9140	9140	9140	9140	0
168	20240409	154400	167169080	9140	9140	9140	9140	0
169	20240409	154300	167169080	9140	9140	9140	9140	0
170	20240409	154200	167169080	9140	9140	9140	9140	0
171	20240409	154100	167169080	9140	9140	9140	9140	0
172	20240409	154000	167169080	9140	9140	9140	9140	0
173	20240409	153900	167169080	9140	9140	9140	9140	0
174	20240409	153800	167169080	9140	9140	9140	9140	0
175	20240409	153700	167169080	9140	9140	9140	9140	0
176	20240409	153600	167169080	9140	9140	9140	9140	0
177	20240409	153500	167169080	9140	9140	9140	9140	0
178	20240409	153400	167169080	9140	9140	9140	9140	0
179	20240409	153300	167169080	9140	9140	9140	9140	0
180	20240409	153200	167169080	9140	9140	9140	9140	0
181	20240409	153100	167169080	9140	9140	9140	9140	0
182	20240409	153000	167169080	9140	9140	9140	9140	580
183	20240409	152900	164518480	9150	9150	9150	9150	0
184	20240409	152800	164518480	9150	9150	9150	9150	0
185	20240409	152700	164518480	9150	9150	9150	9150	0
186	20240409	152600	164518480	9150	9150	9150	9150	0
187	20240409	152500	164518480	9150	9150	9150	9150	0
188	20240409	152400	164518480	9150	9150	9150	9150	0
189	20240409	152300	164518480	9150	9150	9150	9150	0
190	20240409	152200	164518480	9150	9150	9150	9150	0
191	20240409	152100	164518480	9150	9150	9150	9150	0
192	20240409	152000	164518480	9150	9150	9150	9150	0
193	20240409	151900	164518480	9150	9150	9150	9150	1
194	20240409	151800	164509330	9140	9140	9140	9140	0
195	20240409	151700	164509330	9140	9140	9140	9140	0
196	20240409	151600	164509330	9140	9140	9140	9140	20
197	20240409	151500	164326530	9140	9140	9140	9140	1
198	20240409	151400	164317390	9150	9150	9150	9150	1
199	20240409	151300	164308240	9140	9150	9150	9140	124
200	20240409	151200	163174870	9140	9140	9140	9140	1
201	20240409	151100	163165730	9140	9140	9140	9140	1
202	20240409	151000	163156590	9140	9140	9140	9140	11
203	20240409	150900	163056050	9140	9140	9140	9140	9
204	20240409	150800	162973790	9140	9140	9140	9140	1
205	20240409	150700	162964650	9150	9150	9150	9150	1
206	20240409	150600	162955500	9150	9140	9150	9140	13
207	20240409	150500	162836670	9140	9140	9140	9140	9
208	20240409	150400	162754410	9140	9140	9140	9140	1
209	20240409	150300	162745270	9140	9140	9140	9140	21
210	20240409	150200	162553330	9140	9140	9140	9140	10
211	20240409	150100	162461930	9140	9140	9140	9140	0
212	20240409	150000	162461930	9140	9140	9140	9140	11
213	20240409	145900	162361390	9140	9140	9140	9140	10
214	20240409	145800	162269990	9140	9140	9140	9140	0
215	20240409	145700	162269990	9140	9140	9140	9140	1
216	20240409	145600	162260850	9140	9140	9140	9140	60
217	20240409	145500	161712450	9140	9140	9140	9140	59
218	20240409	145400	161173190	9150	9150	9150	9150	1
219	20240409	145300	161164040	9140	9140	9140	9140	11
220	20240409	145200	161063500	9140	9140	9140	9140	9
221	20240409	145100	160981240	9140	9140	9140	9140	1
222	20240409	145000	160972100	9140	9140	9140	9140	14
223	20240409	144900	160844140	9140	9140	9140	9140	10
224	20240409	144800	160752740	9140	9140	9140	9140	10
225	20240409	144700	160661340	9150	9140	9150	9140	489
226	20240409	144600	156187000	9140	9140	9140	9140	0
227	20240409	144500	156187000	9140	9140	9140	9140	18
228	20240409	144400	156022480	9140	9140	9140	9140	61
229	20240409	144300	155464940	9150	9150	9150	9150	0
230	20240409	144200	155464940	9150	9140	9150	9140	39
231	20240409	144100	155108190	9140	9140	9140	9140	0
232	20240409	144000	155108190	9140	9140	9140	9140	22
233	20240409	143900	154907110	9140	9140	9140	9140	9
234	20240409	143800	154824850	9140	9140	9140	9140	1
235	20240409	143700	154815710	9150	9140	9150	9140	68
236	20240409	143600	154193620	9140	9140	9140	9140	1
237	20240409	143500	154184480	9150	9140	9150	9140	65
238	20240409	143400	153589840	9140	9140	9140	9140	1
239	20240409	143300	153580700	9150	9150	9150	9150	0
240	20240409	143200	153580700	9150	9140	9150	9140	40
241	20240409	143100	153214800	9140	9140	9140	9140	0
242	20240409	143000	153214800	9140	9140	9140	9140	11
243	20240409	142900	153114260	9140	9140	9140	9140	10
244	20240409	142800	153022860	9140	9140	9140	9140	0
245	20240409	142700	153022860	9140	9140	9140	9140	11
246	20240409	142600	152922320	9140	9140	9140	9140	0
247	20240409	142500	152922320	9140	9140	9140	9140	10
248	20240409	142400	152830920	9140	9140	9140	9140	10
249	20240409	142300	152739520	9140	9140	9140	9140	1
250	20240409	142200	152730380	9150	9140	9150	9140	64
251	20240409	142100	152145120	9140	9140	9140	9140	1
252	20240409	142000	152135980	9150	9150	9150	9150	1
253	20240409	141900	152126830	9140	9140	9140	9140	10
254	20240409	141800	152035430	9140	9140	9140	9140	0
255	20240409	141700	152035430	9140	9140	9140	9140	11
256	20240409	141600	151934890	9140	9140	9140	9140	1
257	20240409	141500	151925750	9140	9140	9140	9140	19
258	20240409	141400	151752090	9140	9140	9140	9140	1
259	20240409	141300	151742950	9150	9150	9150	9150	0
260	20240409	141200	151742950	9150	9140	9150	9140	52
261	20240409	141100	151267250	9140	9140	9140	9140	11
262	20240409	141000	151166710	9140	9140	9140	9140	1
263	20240409	140900	151157570	9140	9140	9140	9140	9
264	20240409	140800	151075310	9140	9140	9140	9140	11
265	20240409	140700	150974770	9150	9150	9150	9150	12
266	20240409	140600	150864970	9140	9140	9140	9140	1
267	20240409	140500	150855830	9140	9140	9140	9140	20
268	20240409	140400	150673030	9140	9140	9140	9140	12
269	20240409	140300	150563350	9150	9150	9150	9150	0
270	20240409	140200	150563350	9150	9140	9150	9140	54
271	20240409	140100	150069440	9140	9140	9140	9140	1
272	20240409	140000	150060300	9150	9150	9150	9150	8
273	20240409	135900	149987100	9140	9140	9140	9140	10
274	20240409	135800	149895700	9140	9140	9140	9140	11
275	20240409	135700	149795160	9140	9140	9140	9140	1
276	20240409	135600	149786020	9140	9140	9140	9140	11
277	20240409	135500	149685480	9140	9140	9150	9140	27
278	20240409	135400	149438630	9150	9150	9150	9150	100
279	20240409	135300	148523630	9140	9140	9140	9140	1
280	20240409	135200	148514490	9150	9140	9150	9140	48
281	20240409	135100	148075470	9140	9150	9150	9140	18
282	20240409	135000	147910880	9140	9140	9140	9140	0
283	20240409	134900	147910880	9140	9140	9140	9140	9
284	20240409	134800	147828620	9140	9140	9140	9140	13
285	20240409	134700	147709800	9140	9140	9140	9140	0
286	20240409	134600	147709800	9140	9150	9150	9140	8
287	20240409	134500	147636610	9150	9140	9150	9140	21
288	20240409	134400	147444570	9140	9140	9140	9140	1
289	20240409	134300	147435430	9150	9150	9150	9150	0
290	20240409	134200	147435430	9150	9150	9150	9140	38
291	20240409	134100	147087740	9140	9140	9140	9140	10
292	20240409	134000	146996340	9140	9140	9140	9140	1
293	20240409	133900	146987200	9140	9140	9140	9140	18
294	20240409	133800	146822680	9140	9140	9140	9140	16
295	20240409	133700	146676440	9150	9150	9150	9150	7
296	20240409	133600	146612390	9140	9140	9140	9140	1
297	20240409	133500	146603250	9140	9140	9140	9140	24
298	20240409	133400	146383890	9140	9140	9140	9140	0
299	20240409	133300	146383890	9140	9150	9150	9140	8
300	20240409	133200	146310700	9150	9140	9150	9140	49
301	20240409	133100	145862540	9140	9140	9140	9140	1
302	20240409	133000	145853400	9150	9150	9150	9150	9
303	20240409	132900	145771050	9140	9140	9140	9140	12
304	20240409	132800	145661370	9150	9150	9150	9150	7
305	20240409	132700	145597320	9150	9140	9150	9140	26
306	20240409	132600	145359430	9150	9150	9150	9150	0
307	20240409	132500	145359430	9150	9140	9150	9140	31
308	20240409	132400	145076070	9150	9140	9150	9140	12
309	20240409	132300	144966320	9140	9140	9140	9140	2
310	20240409	132200	144948040	9150	9140	9150	9140	49
311	20240409	132100	144499880	9140	9140	9140	9140	1
312	20240409	132000	144490740	9150	9150	9150	9150	0
313	20240409	131900	144490740	9150	9140	9150	9140	16
314	20240409	131800	144344430	9140	9140	9140	9140	12
315	20240409	131700	144234750	9140	9140	9140	9140	0
316	20240409	131600	144234750	9140	9140	9140	9140	12
317	20240409	131500	144125070	9150	9150	9150	9150	7
318	20240409	131400	144061020	9140	9140	9140	9140	1
319	20240409	131300	144051880	9150	9150	9150	9150	0
320	20240409	131200	144051880	9150	9140	9150	9140	49
321	20240409	131100	143603720	9140	9140	9140	9140	50
322	20240409	131000	143146720	9150	9140	9150	9140	9
323	20240409	130900	143064380	9140	9140	9140	9140	29
324	20240409	130800	142799320	9140	9140	9140	9140	34
325	20240409	130700	142488560	9150	9150	9150	9150	0
326	20240409	130600	142488560	9150	9140	9150	9140	17
327	20240409	130500	142333110	9140	9140	9140	9140	339
328	20240409	130400	139234650	9140	9140	9140	9140	0
329	20240409	130300	139234650	9140	9140	9140	9140	1
330	20240409	130200	139225510	9140	9140	9140	9140	29
331	20240409	130100	138960450	9140	9150	9150	9140	8
332	20240409	130000	138887260	9140	9140	9140	9140	10
333	20240409	125900	138795860	9140	9140	9140	9140	1
334	20240409	125800	138786720	9150	9150	9150	9150	0
335	20240409	125700	138786720	9150	9150	9150	9140	161
336	20240409	125600	137313580	9140	9140	9140	9140	19
337	20240409	125500	137139920	9140	9140	9140	9140	1
338	20240409	125400	137130780	9140	9140	9140	9140	15
339	20240409	125300	136993680	9140	9140	9140	9140	11
340	20240409	125200	136893140	9150	9150	9150	9150	17
341	20240409	125100	136737590	9140	9140	9140	9140	0
342	20240409	125000	136737590	9140	9140	9140	9140	1
343	20240409	124900	136728450	9140	9140	9140	9140	27
344	20240409	124800	136481670	9140	9150	9150	9140	221
345	20240409	124700	134461660	9140	9140	9140	9140	10
346	20240409	124600	134370260	9140	9140	9140	9140	20
347	20240409	124500	134187460	9140	9140	9140	9140	0
348	20240409	124400	134187460	9140	9140	9140	9140	1
349	20240409	124300	134178320	9150	9140	9150	9140	18
350	20240409	124200	134013730	9140	9140	9140	9140	10
351	20240409	124100	133922330	9140	9140	9140	9140	0
352	20240409	124000	133922330	9140	9140	9140	9140	1
353	20240409	123900	133913190	9140	9150	9150	9140	26
354	20240409	123800	133675480	9140	9140	9140	9140	1
355	20240409	123700	133666340	9150	9150	9150	9150	50
356	20240409	123600	133208840	9140	9140	9140	9140	30
357	20240409	123500	132934640	9150	9150	9150	9150	0
358	20240409	123400	132934640	9150	9150	9150	9150	7
359	20240409	123300	132870590	9140	9140	9140	9140	11
360	20240409	123200	132770050	9140	9140	9140	9140	9
361	20240409	123100	132687790	9140	9140	9140	9140	1
362	20240409	123000	132678650	9150	9150	9150	9150	7
363	20240409	122900	132614600	9140	9150	9150	9140	12
364	20240409	122800	132504910	9150	9150	9150	9150	2
365	20240409	122700	132486610	9150	9140	9150	9140	13
366	20240409	122600	132367780	9150	9150	9150	9150	0
367	20240409	122500	132367780	9150	9140	9150	9140	8
368	20240409	122400	132294590	9140	9140	9140	9140	0
369	20240409	122300	132294590	9140	9140	9140	9140	12
370	20240409	122200	132184910	9140	9150	9150	9140	24
371	20240409	122100	131965450	9150	9140	9150	9140	8
372	20240409	122000	131892260	9140	9140	9140	9140	10
373	20240409	121900	131800860	9140	9140	9140	9140	9
374	20240409	121800	131718600	9140	9140	9140	9140	1
375	20240409	121700	131709460	9150	9150	9150	9150	1
376	20240409	121600	131700310	9140	9140	9150	9140	28
377	20240409	121500	131444310	9140	9140	9140	9140	0
378	20240409	121400	131444310	9140	9140	9140	9140	1
379	20240409	121300	131435170	9140	9140	9140	9140	10
380	20240409	121200	131343770	9140	9150	9150	9140	17
381	20240409	121100	131188320	9140	9140	9140	9140	8
382	20240409	121000	131115200	9140	9140	9140	9140	11
383	20240409	120900	131014660	9140	9140	9140	9140	18
384	20240409	120800	130850140	9140	9140	9140	9140	1
385	20240409	120700	130841000	9150	9140	9150	9140	17
386	20240409	120600	130685550	9140	9140	9140	9140	10
387	20240409	120500	130594150	9140	9140	9140	9140	0
388	20240409	120400	130594150	9140	9140	9150	9140	111
389	20240409	120300	129578610	9150	9150	9150	9150	7
390	20240409	120200	129514560	9140	9140	9140	9140	8
391	20240409	120100	129441440	9140	9140	9140	9140	1
392	20240409	120000	129432300	9140	9140	9140	9140	10
393	20240409	115900	129340900	9140	9140	9140	9140	1
394	20240409	115800	129331760	9150	9150	9150	9150	603
395	20240409	115700	123814310	9140	9140	9140	9140	11
396	20240409	115600	123713770	9140	9140	9140	9140	9
397	20240409	115500	123631510	9140	9140	9140	9140	1
398	20240409	115400	123622370	9150	9140	9150	9140	18
399	20240409	115300	123457780	9140	9120	9140	9120	1282
400	20240409	115200	111740480	9120	9120	9120	9120	0
401	20240409	115100	111740480	9120	9120	9120	9120	175
402	20240409	115000	110144480	9120	9120	9120	9120	10
403	20240409	114900	110053280	9120	9120	9130	9120	10
404	20240409	114800	109962010	9140	9140	9140	9140	0
405	20240409	114700	109962010	9140	9120	9140	9120	21
406	20240409	114600	109770270	9120	9130	9130	9120	10
407	20240409	114500	109679000	9120	9120	9120	9120	0
408	20240409	114400	109679000	9120	9120	9120	9120	12
409	20240409	114300	109569560	9120	9120	9120	9120	9
410	20240409	114200	109487480	9120	9120	9120	9120	1
411	20240409	114100	109478360	9120	9130	9130	9120	10
412	20240409	114000	109387090	9120	9120	9130	9120	55
413	20240409	113900	108885390	9120	9120	9120	9120	9
414	20240409	113800	108803310	9120	9120	9120	9120	12
415	20240409	113700	108693870	9130	9130	9130	9130	0
416	20240409	113600	108693870	9130	9130	9130	9130	8
417	20240409	113500	108620830	9120	9120	9120	9120	0
418	20240409	113400	108620830	9120	9120	9120	9120	12
419	20240409	113300	108511390	9130	9130	9130	9130	16
420	20240409	113200	108365310	9130	9130	9130	9130	1
421	20240409	113100	108356180	9120	9120	9120	9120	11
422	20240409	113000	108255860	9120	9120	9120	9120	0
423	20240409	112900	108255860	9120	9120	9120	9120	20
424	20240409	112800	108073460	9120	9120	9120	9120	4
425	20240409	112700	108036980	9130	9130	9130	9130	7
426	20240409	112600	107973070	9120	9120	9120	9120	8
427	20240409	112500	107900110	9120	9130	9130	9120	27
428	20240409	112400	107653620	9130	9130	9130	9130	11
429	20240409	112300	107553190	9130	9130	9130	9130	1
430	20240409	112200	107544060	9140	9140	9140	9140	8
431	20240409	112100	107470940	9130	9130	9130	9130	11
432	20240409	112000	107370510	9130	9130	9130	9130	0
433	20240409	111900	107370510	9130	9130	9130	9130	19
434	20240409	111800	107197040	9130	9140	9140	9130	25
435	20240409	111700	106968720	9130	9130	9130	9130	1
436	20240409	111600	106959590	9130	9130	9130	9130	10
437	20240409	111500	106868290	9130	9130	9130	9130	10
438	20240409	111400	106776990	9130	9130	9130	9130	1
439	20240409	111300	106767860	9140	9130	9140	9130	16
440	20240409	111200	106621710	9130	9130	9130	9130	1
441	20240409	111100	106612580	9130	9130	9130	9130	11
442	20240409	111000	106512150	9130	9130	9130	9130	1
443	20240409	110900	106503020	9140	9140	9140	9140	7
444	20240409	110800	106439040	9130	9130	9130	9130	12
445	20240409	110700	106329480	9130	9130	9130	9130	0
446	20240409	110600	106329480	9130	9140	9140	9130	30
447	20240409	110500	106055570	9140	9140	9140	9140	0
448	20240409	110400	106055570	9140	9130	9140	9130	8
449	20240409	110300	105982460	9130	9130	9130	9130	19
450	20240409	110200	105808990	9130	9130	9130	9130	1
451	20240409	110100	105799860	9140	9140	9140	9140	1
452	20240409	110000	105790720	9140	9130	9140	9130	8
453	20240409	105900	105717610	9130	9130	9130	9130	20
454	20240409	105800	105535010	9140	9140	9140	9140	0
455	20240409	105700	105535010	9140	9140	9140	9140	1
456	20240409	105600	105525870	9140	9140	9140	9140	20
457	20240409	105500	105343070	9140	9130	9140	9130	17
458	20240409	105400	105187790	9130	9130	9130	9130	0
459	20240409	105300	105187790	9130	9130	9130	9130	20
460	20240409	105200	105005190	9140	9140	9140	9140	1
461	20240409	105100	104996050	9140	9140	9140	9140	7
462	20240409	105000	104932070	9130	9130	9130	9130	8
463	20240409	104900	104859030	9130	9130	9130	9130	11
464	20240409	104800	104758600	9130	9130	9130	9130	0
465	20240409	104700	104758600	9130	9130	9130	9130	26
466	20240409	104600	104521220	9140	9130	9140	9130	61
467	20240409	104500	103964220	9130	9130	9130	9130	10
468	20240409	104400	103872920	9130	9130	9130	9130	0
469	20240409	104300	103872920	9130	9130	9130	9130	19
470	20240409	104200	103699450	9140	9140	9140	9140	7
471	20240409	104100	103635470	9130	9130	9130	9130	122
472	20240409	104000	102521610	9130	9130	9130	9130	219
473	20240409	103900	100522140	9140	9140	9140	9140	0
474	20240409	103800	100522140	9140	9140	9140	9140	33
475	20240409	103700	100220520	9140	9140	9150	9140	18
476	20240409	103600	100055930	9140	9140	9140	9140	9
477	20240409	103500	99973670	9150	9150	9150	9150	306
478	20240409	103400	97173770	9150	9150	9150	9150	1
479	20240409	103300	97164620	9160	9150	9160	9150	17
480	20240409	103200	97009000	9150	9150	9150	9150	80
481	20240409	103100	96277000	9150	9150	9150	9150	1
482	20240409	103000	96267850	9150	9150	9160	9150	22
483	20240409	102900	96066530	9160	9160	9160	9160	0
484	20240409	102800	96066530	9160	9150	9160	9150	63
485	20240409	102700	95490000	9150	9150	9150	9150	10
486	20240409	102600	95398500	9150	9160	9160	9150	18
487	20240409	102500	95233700	9160	9160	9160	9160	0
488	20240409	102400	95233700	9160	9160	9160	9160	7
489	20240409	102300	95169580	9150	9150	9150	9150	30
490	20240409	102200	94895080	9150	9150	9150	9150	50
491	20240409	102100	94437580	9150	9150	9150	9150	0
492	20240409	102000	94437580	9150	9160	9160	9150	41
493	20240409	101900	94062230	9160	9150	9160	9150	17
494	20240409	101800	93906610	9150	9150	9150	9150	0
495	20240409	101700	93906610	9150	9150	9150	9150	10
496	20240409	101600	93815110	9160	9160	9160	9160	100
497	20240409	101500	92899110	9160	9150	9160	9150	45
498	20240409	101400	92487240	9150	9150	9160	9150	467
499	20240409	101300	88214180	9150	9160	9160	9150	107
500	20240409	101200	87235120	9150	9150	9150	9150	0
501	20240409	101100	87235120	9150	9140	9170	9140	2465
502	20240409	101000	64669760	9150	9150	9150	9150	167
503	20240409	100900	63141710	9150	9150	9150	9150	46
504	20240409	100800	62720810	9140	9140	9140	9140	0
505	20240409	100700	62720810	9140	9140	9140	9140	11
506	20240409	100600	62620270	9150	9150	9150	9150	7
507	20240409	100500	62556220	9140	9140	9140	9140	1
508	20240409	100400	62547080	9150	9140	9150	9140	307
509	20240409	100300	59738140	9150	9150	9150	9150	9
510	20240409	100200	59655790	9150	9150	9150	9150	1253
511	20240409	100100	48190840	9130	9130	9130	9130	4
512	20240409	100000	48154320	9140	9130	9140	9130	34
513	20240409	095900	47843650	9140	9140	9140	9140	0
514	20240409	095800	47843650	9140	9130	9140	9130	121
515	20240409	095700	46737920	9140	9140	9140	9140	17
516	20240409	095600	46582540	9140	9140	9140	9140	98
517	20240409	095500	45686820	9140	9140	9140	9140	27
518	20240409	095400	45440040	9140	9140	9140	9140	11
519	20240409	095300	45339500	9150	9150	9150	9150	0
520	20240409	095200	45339500	9150	9150	9150	9150	71
521	20240409	095100	44689850	9140	9150	9150	9140	226
522	20240409	095000	42622050	9150	9150	9150	9150	27
523	20240409	094900	42375000	9140	9140	9140	9140	0
524	20240409	094800	42375000	9140	9140	9140	9140	0
525	20240409	094700	42375000	9140	9140	9140	9130	125
526	20240409	094600	41232550	9140	9140	9140	9140	1
527	20240409	094500	41223410	9150	9150	9150	9150	1
528	20240409	094400	41214260	9130	9130	9130	9130	0
529	20240409	094300	41214260	9130	9130	9130	9130	149
530	20240409	094200	39853890	9130	9130	9130	9130	0
531	20240409	094100	39853890	9130	9130	9130	9130	0
532	20240409	094000	39853890	9130	9140	9140	9130	11
533	20240409	093900	39753390	9150	9130	9150	9130	18
534	20240409	093800	39589010	9140	9140	9140	9140	10
535	20240409	093700	39497610	9150	9130	9150	9130	32
536	20240409	093600	39205430	9130	9130	9150	9130	33
537	20240409	093500	38904120	9130	9130	9150	9130	60
538	20240409	093400	38356290	9130	9150	9150	9130	55
539	20240409	093300	37853420	9140	9140	9140	9140	0
540	20240409	093200	37853420	9140	9140	9140	9140	2
541	20240409	093100	37835140	9140	9140	9140	9140	4
542	20240409	093000	37798580	9130	9120	9130	9120	101
543	20240409	092900	36877450	9120	9120	9120	9120	1
544	20240409	092800	36868330	9140	9120	9140	9120	223
545	20240409	092700	34830170	9120	9120	9130	9120	1022
546	20240409	092600	25509520	9100	9100	9100	9100	0
547	20240409	092500	25509520	9100	9110	9110	9100	141
548	20240409	092400	24225670	9120	9120	9120	9120	0
549	20240409	092300	24225670	9120	9120	9120	9120	1
550	20240409	092200	24216550	9110	9110	9110	9100	21
551	20240409	092100	24025380	9110	9110	9110	9110	3
552	20240409	092000	23998050	9110	9110	9110	9110	0
553	20240409	091900	23998050	9110	9110	9140	9100	62
554	20240409	091800	23433610	9120	9110	9140	9100	84
555	20240409	091700	22668520	9100	9100	9140	9100	1346
556	20240409	091600	10389320	9120	9120	9120	9120	0
557	20240409	091500	10389320	9120	9110	9120	9110	302
558	20240409	091400	7635100	9120	9110	9120	9110	2
559	20240409	091300	7616870	9110	9110	9110	9110	80
560	20240409	091200	6888070	9120	9120	9120	9120	9
561	20240409	091100	6805990	9120	9120	9120	9120	25
562	20240409	091000	6577990	9120	9120	9120	9120	40
563	20240409	090900	6213190	9120	9110	9120	9110	16
564	20240409	090800	6067280	9120	9100	9120	9100	127
565	20240409	090700	4909490	9100	9090	9120	9090	29
566	20240409	090600	4645610	9080	9080	9080	9080	0
567	20240409	090500	4645610	9080	9120	9120	9080	173
568	20240409	090400	3072590	9110	9110	9110	9110	0
569	20240409	090300	3072590	9110	9100	9110	9100	134
570	20240409	090200	1852320	9080	9080	9080	9080	0
571	20240409	090100	1852320	9080	9080	9080	9080	0
572	20240409	090000	1852320	9080	9080	9080	9080	204