KissMeData/000140/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183000	180214140	8920	8920	8920	8920	158
3	20240416	182900	180214140	8920	8920	8920	8920	0
4	20240416	182800	180214140	8920	8920	8920	8920	0
5	20240416	182700	180214140	8920	8920	8920	8920	0
6	20240416	182600	180214140	8920	8920	8920	8920	0
7	20240416	182500	180214140	8920	8920	8920	8920	0
8	20240416	182400	180214140	8920	8920	8920	8920	0
9	20240416	182300	180214140	8920	8920	8920	8920	0
10	20240416	182200	180214140	8920	8920	8920	8920	0
11	20240416	182100	180214140	8920	8920	8920	8920	0
12	20240416	182000	180214140	8920	8920	8920	8920	0
13	20240416	181900	180214140	8920	8920	8920	8920	0
14	20240416	181800	180214140	8920	8920	8920	8920	0
15	20240416	181700	180214140	8920	8920	8920	8920	0
16	20240416	181600	180214140	8920	8920	8920	8920	0
17	20240416	181500	180214140	8920	8920	8920	8920	0
18	20240416	181400	180214140	8920	8920	8920	8920	0
19	20240416	181300	180214140	8920	8920	8920	8920	0
20	20240416	181200	180214140	8920	8920	8920	8920	0
21	20240416	181100	180214140	8920	8920	8920	8920	0
22	20240416	181000	180214140	8920	8920	8920	8920	0
23	20240416	180900	180214140	8920	8920	8920	8920	0
24	20240416	180800	180214140	8920	8920	8920	8920	0
25	20240416	180700	180214140	8920	8920	8920	8920	0
26	20240416	180600	180214140	8920	8920	8920	8920	0
27	20240416	180500	180214140	8920	8920	8920	8920	0
28	20240416	180400	180214140	8920	8920	8920	8920	0
29	20240416	180300	180214140	8920	8920	8920	8920	0
30	20240416	180200	180214140	8920	8920	8920	8920	0
31	20240416	180100	180214140	8920	8920	8920	8920	0
32	20240416	180000	180214140	8920	8920	8920	8920	158
33	20240416	175900	180214140	8920	8920	8920	8920	0
34	20240416	175800	180214140	8920	8920	8920	8920	0
35	20240416	175700	180214140	8920	8920	8920	8920	0
36	20240416	175600	180214140	8920	8920	8920	8920	0
37	20240416	175500	180214140	8920	8920	8920	8920	0
38	20240416	175400	180214140	8920	8920	8920	8920	0
39	20240416	175300	180214140	8920	8920	8920	8920	0
40	20240416	175200	180214140	8920	8920	8920	8920	0
41	20240416	175100	180214140	8920	8920	8920	8920	0
42	20240416	175000	180214140	8920	8920	8920	8920	0
43	20240416	174900	180214140	8920	8920	8920	8920	0
44	20240416	174800	180214140	8920	8920	8920	8920	0
45	20240416	174700	180214140	8920	8920	8920	8920	0
46	20240416	174600	180214140	8920	8920	8920	8920	0
47	20240416	174500	180214140	8920	8920	8920	8920	0
48	20240416	174400	180214140	8920	8920	8920	8920	0
49	20240416	174300	180214140	8920	8920	8920	8920	0
50	20240416	174200	180214140	8920	8920	8920	8920	0
51	20240416	174100	180214140	8920	8920	8920	8920	0
52	20240416	174000	180214140	8920	8920	8920	8920	0
53	20240416	173900	180214140	8920	8920	8920	8920	0
54	20240416	173800	180214140	8920	8920	8920	8920	0
55	20240416	173700	180214140	8920	8920	8920	8920	0
56	20240416	173600	180214140	8920	8920	8920	8920	0
57	20240416	173500	180214140	8920	8920	8920	8920	0
58	20240416	173400	180214140	8920	8920	8920	8920	0
59	20240416	173300	180214140	8920	8920	8920	8920	0
60	20240416	173200	180214140	8920	8920	8920	8920	0
61	20240416	173100	180214140	8920	8920	8920	8920	0
62	20240416	173000	180214140	8920	8920	8920	8920	158
63	20240416	172900	180214140	8920	8920	8920	8920	0
64	20240416	172800	180214140	8920	8920	8920	8920	0
65	20240416	172700	180214140	8920	8920	8920	8920	0
66	20240416	172600	180214140	8920	8920	8920	8920	0
67	20240416	172500	180214140	8920	8920	8920	8920	0
68	20240416	172400	180214140	8920	8920	8920	8920	0
69	20240416	172300	180214140	8920	8920	8920	8920	0
70	20240416	172200	180214140	8920	8920	8920	8920	0
71	20240416	172100	180214140	8920	8920	8920	8920	0
72	20240416	172000	180214140	8920	8920	8920	8920	0
73	20240416	171900	180214140	8920	8920	8920	8920	0
74	20240416	171800	180214140	8920	8920	8920	8920	0
75	20240416	171700	180214140	8920	8920	8920	8920	0
76	20240416	171600	180214140	8920	8920	8920	8920	0
77	20240416	171500	180214140	8920	8920	8920	8920	0
78	20240416	171400	180214140	8920	8920	8920	8920	0
79	20240416	171300	180214140	8920	8920	8920	8920	0
80	20240416	171200	180214140	8920	8920	8920	8920	0
81	20240416	171100	180214140	8920	8920	8920	8920	0
82	20240416	171000	180214140	8920	8920	8920	8920	0
83	20240416	170900	180214140	8920	8920	8920	8920	0
84	20240416	170800	180214140	8920	8920	8920	8920	0
85	20240416	170700	180214140	8920	8920	8920	8920	0
86	20240416	170600	180214140	8920	8920	8920	8920	0
87	20240416	170500	180214140	8920	8920	8920	8920	0
88	20240416	170400	180214140	8920	8920	8920	8920	0
89	20240416	170300	180214140	8920	8920	8920	8920	0
90	20240416	170200	180214140	8920	8920	8920	8920	0
91	20240416	170100	180214140	8920	8920	8920	8920	0
92	20240416	170000	180214140	8920	8920	8920	8920	158
93	20240416	165900	180214140	8920	8920	8920	8920	0
94	20240416	165800	180214140	8920	8920	8920	8920	0
95	20240416	165700	180214140	8920	8920	8920	8920	0
96	20240416	165600	180214140	8920	8920	8920	8920	0
97	20240416	165500	180214140	8920	8920	8920	8920	0
98	20240416	165400	180214140	8920	8920	8920	8920	0
99	20240416	165300	180214140	8920	8920	8920	8920	0
100	20240416	165200	180214140	8920	8920	8920	8920	0
101	20240416	165100	180214140	8920	8920	8920	8920	0
102	20240416	165000	180214140	8920	8920	8920	8920	0
103	20240416	164900	180214140	8920	8920	8920	8920	0
104	20240416	164800	180214140	8920	8920	8920	8920	0
105	20240416	164700	180214140	8920	8920	8920	8920	0
106	20240416	164600	180214140	8920	8920	8920	8920	0
107	20240416	164500	180214140	8920	8920	8920	8920	0
108	20240416	164400	180214140	8920	8920	8920	8920	0
109	20240416	164300	180214140	8920	8920	8920	8920	0
110	20240416	164200	180214140	8920	8920	8920	8920	0
111	20240416	164100	180214140	8920	8920	8920	8920	0
112	20240416	164000	180214140	8920	8920	8920	8920	0
113	20240416	163900	180214140	8920	8920	8920	8920	0
114	20240416	163800	180214140	8920	8920	8920	8920	0
115	20240416	163700	180214140	8920	8920	8920	8920	0
116	20240416	163600	180214140	8920	8920	8920	8920	0
117	20240416	163500	180214140	8920	8920	8920	8920	0
118	20240416	163400	180214140	8920	8920	8920	8920	0
119	20240416	163300	180214140	8920	8920	8920	8920	0
120	20240416	163200	180214140	8920	8920	8920	8920	0
121	20240416	163100	180214140	8920	8920	8920	8920	0
122	20240416	163000	180214140	8920	8920	8920	8920	158
123	20240416	162900	180214140	8920	8920	8920	8920	0
124	20240416	162800	180214140	8920	8920	8920	8920	0
125	20240416	162700	180214140	8920	8920	8920	8920	0
126	20240416	162600	180214140	8920	8920	8920	8920	0
127	20240416	162500	180214140	8920	8920	8920	8920	0
128	20240416	162400	180214140	8920	8920	8920	8920	0
129	20240416	162300	180214140	8920	8920	8920	8920	0
130	20240416	162200	180214140	8920	8920	8920	8920	0
131	20240416	162100	180214140	8920	8920	8920	8920	0
132	20240416	162000	180214140	8920	8920	8920	8920	0
133	20240416	161900	180214140	8920	8920	8920	8920	0
134	20240416	161800	180214140	8920	8920	8920	8920	0
135	20240416	161700	180214140	8920	8920	8920	8920	0
136	20240416	161600	180214140	8920	8920	8920	8920	0
137	20240416	161500	180214140	8920	8920	8920	8920	0
138	20240416	161400	180214140	8920	8920	8920	8920	0
139	20240416	161300	180214140	8920	8920	8920	8920	0
140	20240416	161200	180214140	8920	8920	8920	8920	0
141	20240416	161100	180214140	8920	8920	8920	8920	0
142	20240416	161000	180214140	8920	8920	8920	8920	0
143	20240416	160900	180214140	8920	8920	8920	8920	0
144	20240416	160800	180214140	8920	8920	8920	8920	0
145	20240416	160700	180214140	8920	8920	8920	8920	0
146	20240416	160600	180214140	8920	8920	8920	8920	0
147	20240416	160500	180214140	8920	8920	8920	8920	0
148	20240416	160400	180214140	8920	8920	8920	8920	0
149	20240416	160300	180214140	8920	8920	8920	8920	0
150	20240416	160200	180214140	8920	8920	8920	8920	0
151	20240416	160100	180214140	8920	8920	8920	8920	0
152	20240416	160000	180214140	8920	8920	8920	8920	158
153	20240416	155900	180214140	8920	8920	8920	8920	0
154	20240416	155800	180214140	8920	8920	8920	8920	0
155	20240416	155700	180214140	8920	8920	8920	8920	0
156	20240416	155600	180214140	8920	8920	8920	8920	0
157	20240416	155500	180214140	8920	8920	8920	8920	0
158	20240416	155400	180214140	8920	8920	8920	8920	0
159	20240416	155300	180214140	8920	8920	8920	8920	0
160	20240416	155200	180214140	8920	8920	8920	8920	0
161	20240416	155100	180214140	8920	8920	8920	8920	0
162	20240416	155000	180214140	8920	8920	8920	8920	0
163	20240416	154900	180214140	8920	8920	8920	8920	0
164	20240416	154800	180214140	8920	8920	8920	8920	0
165	20240416	154700	180214140	8920	8920	8920	8920	0
166	20240416	154600	180214140	8920	8920	8920	8920	0
167	20240416	154500	180214140	8920	8920	8920	8920	0
168	20240416	154400	180214140	8920	8920	8920	8920	0
169	20240416	154300	180214140	8920	8920	8920	8920	0
170	20240416	154200	180214140	8920	8920	8920	8920	0
171	20240416	154100	180214140	8920	8920	8920	8920	0
172	20240416	154000	180214140	8920	8920	8920	8920	0
173	20240416	153900	180214140	8920	8920	8920	8920	0
174	20240416	153800	180214140	8920	8920	8920	8920	0
175	20240416	153700	180214140	8920	8920	8920	8920	0
176	20240416	153600	180214140	8920	8920	8920	8920	0
177	20240416	153500	180214140	8920	8920	8920	8920	0
178	20240416	153400	180214140	8920	8920	8920	8920	0
179	20240416	153300	180214140	8920	8920	8920	8920	0
180	20240416	153200	180214140	8920	8920	8920	8920	0
181	20240416	153100	180214140	8920	8920	8920	8920	0
182	20240416	153000	180214140	8920	8920	8920	8920	316
183	20240416	152900	178804780	8910	8910	8910	8910	0
184	20240416	152800	178804780	8910	8910	8910	8910	0
185	20240416	152700	178804780	8910	8910	8910	8910	0
186	20240416	152600	178804780	8910	8910	8910	8910	0
187	20240416	152500	178804780	8910	8910	8910	8910	0
188	20240416	152400	178804780	8910	8910	8910	8910	0
189	20240416	152300	178804780	8910	8910	8910	8910	0
190	20240416	152200	178804780	8910	8910	8910	8910	0
191	20240416	152100	178804780	8910	8910	8910	8910	0
192	20240416	152000	178804780	8910	8910	8910	8910	0
193	20240416	151900	178804780	8910	8910	8910	8910	1
194	20240416	151800	178795870	8920	8910	8920	8910	27
195	20240416	151700	178555280	8910	8910	8910	8910	0
196	20240416	151600	178555280	8910	8910	8910	8910	0
197	20240416	151500	178555280	8910	8910	8910	8910	0
198	20240416	151400	178555280	8910	8910	8910	8910	0
199	20240416	151300	178555280	8910	8910	8910	8910	0
200	20240416	151200	178555280	8910	8910	8910	8910	0
201	20240416	151100	178555280	8910	8910	8910	8910	0
202	20240416	151000	178555280	8910	8910	8910	8910	0
203	20240416	150900	178555280	8910	8910	8910	8910	0
204	20240416	150800	178555280	8910	8910	8910	8910	1000
205	20240416	150700	169645280	8910	8910	8910	8910	0
206	20240416	150600	169645280	8910	8910	8910	8910	0
207	20240416	150500	169645280	8910	8910	8910	8910	0
208	20240416	150400	169645280	8910	8910	8910	8910	24
209	20240416	150300	169431440	8920	8920	8920	8920	12
210	20240416	150200	169324400	8910	8910	8910	8910	0
211	20240416	150100	169324400	8910	8910	8910	8910	0
212	20240416	150000	169324400	8910	8910	8910	8910	0
213	20240416	145900	169324400	8910	8910	8910	8910	0
214	20240416	145800	169324400	8910	8910	8910	8910	0
215	20240416	145700	169324400	8910	8910	8910	8910	0
216	20240416	145600	169324400	8910	8910	8910	8910	6
217	20240416	145500	169270940	8910	8910	8910	8910	0
218	20240416	145400	169270940	8910	8910	8910	8910	0
219	20240416	145300	169270940	8910	8910	8910	8910	200
220	20240416	145200	167488940	8930	8930	8930	8930	0
221	20240416	145100	167488940	8930	8930	8930	8930	0
222	20240416	145000	167488940	8930	8930	8930	8930	0
223	20240416	144900	167488940	8930	8930	8930	8930	0
224	20240416	144800	167488940	8930	8930	8930	8930	0
225	20240416	144700	167488940	8930	8930	8930	8930	0
226	20240416	144600	167488940	8930	8910	8930	8910	4
227	20240416	144500	167453250	8900	8900	8900	8900	0
228	20240416	144400	167453250	8900	8900	8900	8900	2
229	20240416	144300	167435450	8930	8910	8930	8910	25
230	20240416	144200	167212460	8930	8910	8930	8910	8
231	20240416	144100	167141090	8900	8900	8900	8900	0
232	20240416	144000	167141090	8900	8900	8900	8900	0
233	20240416	143900	167141090	8900	8900	8900	8900	0
234	20240416	143800	167141090	8900	8900	8900	8900	0
235	20240416	143700	167141090	8900	8900	8900	8900	0
236	20240416	143600	167141090	8900	8900	8900	8900	1
237	20240416	143500	167132190	8920	8920	8920	8920	0
238	20240416	143400	167132190	8920	8890	8920	8890	8
239	20240416	143300	167061010	8890	8890	8890	8890	3
240	20240416	143200	167034340	8890	8880	8930	8880	236
241	20240416	143100	164936230	8930	8930	8930	8880	5
242	20240416	143000	164891680	8880	8880	8930	8880	3
243	20240416	142900	164864990	8940	8940	8940	8940	0
244	20240416	142800	164864990	8940	8940	8940	8940	0
245	20240416	142700	164864990	8940	8940	8940	8940	0
246	20240416	142600	164864990	8940	8940	8940	8940	0
247	20240416	142500	164864990	8940	8940	8940	8940	0
248	20240416	142400	164864990	8940	8940	8940	8940	0
249	20240416	142300	164864990	8940	8940	8940	8940	0
250	20240416	142200	164864990	8940	8940	8940	8940	0
251	20240416	142100	164864990	8940	8940	8940	8940	0
252	20240416	142000	164864990	8940	8940	8940	8940	0
253	20240416	141900	164864990	8940	8940	8940	8940	0
254	20240416	141800	164864990	8940	8880	8940	8880	17
255	20240416	141700	164713610	8940	8940	8940	8940	0
256	20240416	141600	164713610	8940	8940	8940	8940	0
257	20240416	141500	164713610	8940	8940	8940	8940	0
258	20240416	141400	164713610	8940	8880	8940	8880	51
259	20240416	141300	164257730	8940	8940	8940	8940	0
260	20240416	141200	164257730	8940	8880	8940	8880	99
261	20240416	141100	163378400	8880	8880	8880	8880	0
262	20240416	141000	163378400	8880	8880	8880	8880	0
263	20240416	140900	163378400	8880	8880	8880	8880	0
264	20240416	140800	163378400	8880	8880	8880	8880	0
265	20240416	140700	163378400	8880	8870	8940	8870	136
266	20240416	140600	162170620	8880	8880	8880	8880	0
267	20240416	140500	162170620	8880	8880	8880	8880	10
268	20240416	140400	162081820	8870	8870	8870	8870	1
269	20240416	140300	162072950	8870	8870	8870	8870	0
270	20240416	140200	162072950	8870	8870	8870	8870	1
271	20240416	140100	162064080	8880	8880	8880	8880	0
272	20240416	140000	162064080	8880	8880	8880	8880	0
273	20240416	135900	162064080	8880	8870	8880	8870	3
274	20240416	135800	162037450	8860	8860	8860	8860	0
275	20240416	135700	162037450	8860	8880	8880	8860	7
276	20240416	135600	161975350	8860	8870	8880	8850	587
277	20240416	135500	156777030	8880	8880	8880	8880	0
278	20240416	135400	156777030	8880	8880	8880	8880	0
279	20240416	135300	156777030	8880	8880	8880	8880	11
280	20240416	135200	156679350	8880	8880	8880	8880	0
281	20240416	135100	156679350	8880	8880	8880	8880	0
282	20240416	135000	156679350	8880	8880	8880	8880	0
283	20240416	134900	156679350	8880	8880	8880	8880	0
284	20240416	134800	156679350	8880	8880	8880	8880	6
285	20240416	134700	156626070	8880	8880	8880	8880	0
286	20240416	134600	156626070	8880	8880	8880	8880	0
287	20240416	134500	156626070	8880	8880	8880	8880	0
288	20240416	134400	156626070	8880	8880	8880	8880	0
289	20240416	134300	156626070	8880	8880	8880	8880	3
290	20240416	134200	156599430	8870	8870	8870	8870	0
291	20240416	134100	156599430	8870	8870	8870	8870	0
292	20240416	134000	156599430	8870	8870	8870	8870	14
293	20240416	133900	156475250	8880	8880	8880	8880	7
294	20240416	133800	156413090	8880	8880	8880	8880	0
295	20240416	133700	156413090	8880	8880	8880	8880	21
296	20240416	133600	156226610	8880	8880	8880	8880	0
297	20240416	133500	156226610	8880	8880	8880	8880	0
298	20240416	133400	156226610	8880	8880	8880	8880	0
299	20240416	133300	156226610	8880	8880	8880	8880	0
300	20240416	133200	156226610	8880	8880	8880	8880	5
301	20240416	133100	156182210	8880	8880	8880	8880	0
302	20240416	133000	156182210	8880	8870	8880	8870	4
303	20240416	132900	156146710	8880	8880	8880	8880	0
304	20240416	132800	156146710	8880	8870	8880	8860	1224
305	20240416	132700	145299460	8870	8870	8870	8870	1
306	20240416	132600	145290590	8870	8870	8870	8870	41
307	20240416	132500	144926920	8870	8870	8870	8870	0
308	20240416	132400	144926920	8870	8870	8870	8870	1
309	20240416	132300	144918050	8870	8870	8870	8870	723
310	20240416	132200	138505040	8870	8870	8870	8870	150
311	20240416	132100	137174540	8870	8870	8870	8870	0
312	20240416	132000	137174540	8870	8870	8870	8870	0
313	20240416	131900	137174540	8870	8870	8870	8870	44
314	20240416	131800	136784260	8870	8870	8870	8870	0
315	20240416	131700	136784260	8870	8870	8870	8870	17
316	20240416	131600	136633470	8880	8880	8880	8880	24
317	20240416	131500	136420350	8880	8880	8880	8880	0
318	20240416	131400	136420350	8880	8880	8880	8880	0
319	20240416	131300	136420350	8880	8880	8880	8880	0
320	20240416	131200	136420350	8880	8880	8880	8880	11
321	20240416	131100	136322670	8880	8880	8880	8880	0
322	20240416	131000	136322670	8880	8880	8880	8880	0
323	20240416	130900	136322670	8880	8880	8880	8880	0
324	20240416	130800	136322670	8880	8880	8880	8880	68
325	20240416	130700	135718830	8870	8870	8880	8860	302
326	20240416	130600	133041130	8870	8870	8870	8870	126
327	20240416	130500	131923510	8880	8880	8880	8880	303
328	20240416	130400	129232870	8890	8890	8890	8890	313
329	20240416	130300	126450300	8890	8890	8890	8890	0
330	20240416	130200	126450300	8890	8890	8890	8890	5
331	20240416	130100	126405850	8900	8900	8900	8900	0
332	20240416	130000	126405850	8900	8900	8900	8900	0
333	20240416	125900	126405850	8900	8900	8900	8900	0
334	20240416	125800	126405850	8900	8910	8910	8900	117
335	20240416	125700	125364510	8920	8920	8920	8920	0
336	20240416	125600	125364510	8920	8910	8920	8910	4
337	20240416	125500	125328840	8920	8920	8920	8920	0
338	20240416	125400	125328840	8920	8910	8920	8910	2
339	20240416	125300	125311010	8900	8910	8930	8900	13
340	20240416	125200	125195180	8940	8940	8940	8940	0
341	20240416	125100	125195180	8940	8910	8940	8910	24
342	20240416	125000	124981280	8900	8900	8900	8900	0
343	20240416	124900	124981280	8900	8900	8900	8900	0
344	20240416	124800	124981280	8900	8900	8900	8900	0
345	20240416	124700	124981280	8900	8900	8900	8900	0
346	20240416	124600	124981280	8900	8900	8900	8900	0
347	20240416	124500	124981280	8900	8900	8900	8900	0
348	20240416	124400	124981280	8900	8900	8900	8900	0
349	20240416	124300	124981280	8900	8900	8900	8900	0
350	20240416	124200	124981280	8900	8900	8900	8900	0
351	20240416	124100	124981280	8900	8900	8900	8900	0
352	20240416	124000	124981280	8900	8900	8900	8900	0
353	20240416	123900	124981280	8900	8900	8900	8900	0
354	20240416	123800	124981280	8900	8900	8900	8900	0
355	20240416	123700	124981280	8900	8900	8900	8900	0
356	20240416	123600	124981280	8900	8890	8900	8890	30
357	20240416	123500	124714450	8900	8900	8900	8900	0
358	20240416	123400	124714450	8900	8900	8900	8900	1
359	20240416	123300	124705550	8900	8900	8900	8900	0
360	20240416	123200	124705550	8900	8900	8900	8900	12
361	20240416	123100	124598750	8900	8900	8900	8900	0
362	20240416	123000	124598750	8900	8900	8900	8900	9
363	20240416	122900	124518650	8900	8900	8900	8900	12
364	20240416	122800	124411850	8900	8900	8900	8900	9
365	20240416	122700	124331750	8900	8900	8900	8900	0
366	20240416	122600	124331750	8900	8900	8900	8900	23
367	20240416	122500	124127050	8900	8910	8910	8900	3485
368	20240416	122400	93104440	8910	8910	8910	8910	0
369	20240416	122300	93104440	8910	8910	8910	8910	0
370	20240416	122200	93104440	8910	8910	8910	8910	0
371	20240416	122100	93104440	8910	8910	8910	8910	0
372	20240416	122000	93104440	8910	8910	8910	8910	0
373	20240416	121900	93104440	8910	8920	8920	8910	60
374	20240416	121800	92569580	8920	8920	8920	8920	0
375	20240416	121700	92569580	8920	8920	8920	8920	0
376	20240416	121600	92569580	8920	8920	8920	8920	0
377	20240416	121500	92569580	8920	8920	8920	8920	2
378	20240416	121400	92551740	8930	8930	8930	8930	0
379	20240416	121300	92551740	8930	8930	8930	8930	0
380	20240416	121200	92551740	8930	8930	8930	8930	2
381	20240416	121100	92533880	8920	8920	8920	8920	0
382	20240416	121000	92533880	8920	8920	8920	8920	0
383	20240416	120900	92533880	8920	8920	8920	8920	0
384	20240416	120800	92533880	8920	8920	8920	8920	0
385	20240416	120700	92533880	8920	8920	8920	8920	2
386	20240416	120600	92516040	8930	8910	8930	8910	3
387	20240416	120500	92489270	8930	8910	8930	8910	20
388	20240416	120400	92310690	8930	8910	8940	8910	13
389	20240416	120300	92194520	8940	8900	8940	8900	116
390	20240416	120200	91157630	8940	8910	8940	8910	2
391	20240416	120100	91139780	8940	8940	8940	8940	0
392	20240416	120000	91139780	8940	8940	8940	8940	0
393	20240416	115900	91139780	8940	8930	8940	8900	1349
394	20240416	115800	79116690	8930	8930	8930	8930	9
395	20240416	115700	79036320	8930	8930	8930	8930	2
396	20240416	115600	79018460	8920	8920	8920	8920	12
397	20240416	115500	78911420	8970	8930	8970	8930	56
398	20240416	115400	78411100	8920	8920	8920	8920	7
399	20240416	115300	78348660	8930	8930	8930	8930	1
400	20240416	115200	78339730	8930	8920	8930	8920	13
401	20240416	115100	78223750	8940	8930	8940	8930	11
402	20240416	115000	78125420	8920	8920	8920	8920	8
403	20240416	114900	78054060	8920	8920	8920	8920	65
404	20240416	114800	77474260	8920	8920	8920	8920	10
405	20240416	114700	77385060	8920	8920	8920	8920	112
406	20240416	114600	76386020	8920	8920	8920	8920	8
407	20240416	114500	76314660	8920	8920	8920	8920	0
408	20240416	114400	76314660	8920	8920	8920	8920	11
409	20240416	114300	76216540	8920	8920	8920	8920	0
410	20240416	114200	76216540	8920	8920	8920	8920	8
411	20240416	114100	76145180	8940	8930	8940	8930	56
412	20240416	114000	75644950	8920	8930	8930	8920	20
413	20240416	113900	75466450	8930	8930	8930	8930	45
414	20240416	113800	75064600	8930	8930	8930	8930	700
415	20240416	113700	68813600	8930	8940	8940	8930	116
416	20240416	113600	67776660	8940	8940	8940	8940	9
417	20240416	113500	67696200	9000	8940	9000	8940	56
418	20240416	113400	67193170	8930	8930	8930	8930	9
419	20240416	113300	67112800	8930	8930	8930	8930	0
420	20240416	113200	67112800	8930	8930	8930	8930	11
421	20240416	113100	67014570	8930	8930	8930	8930	0
422	20240416	113000	67014570	8930	8930	8930	8930	8
423	20240416	112900	66943130	8940	8940	8940	8940	2
424	20240416	112800	66925250	8940	8940	8940	8940	12
425	20240416	112700	66817970	8940	8940	8940	8940	8
426	20240416	112600	66746450	8940	8940	8940	8940	0
427	20240416	112500	66746450	8940	8930	8940	8930	13
428	20240416	112400	66630340	8970	8970	8970	8970	0
429	20240416	112300	66630340	8970	8930	8970	8930	14
430	20240416	112200	66505070	8970	8970	8970	8970	0
431	20240416	112100	66505070	8970	8940	8970	8940	14
432	20240416	112000	66379870	8940	8940	8940	8940	0
433	20240416	111900	66379870	8940	8930	8940	8930	9
434	20240416	111800	66299480	8930	8930	8930	8930	0
435	20240416	111700	66299480	8930	8930	8930	8930	9
436	20240416	111600	66219110	8930	8930	8930	8930	0
437	20240416	111500	66219110	8930	8930	8930	8930	10
438	20240416	111400	66129810	8930	8930	8930	8930	0
439	20240416	111300	66129810	8930	8930	8930	8930	11
440	20240416	111200	66031580	8930	8930	8930	8930	1
441	20240416	111100	66022650	8930	8920	8930	8920	8
442	20240416	111000	65951280	8920	8920	8920	8920	10
443	20240416	110900	65862080	8920	8920	8920	8920	11
444	20240416	110800	65763960	8920	8920	8920	8920	0
445	20240416	110700	65763960	8920	8920	8920	8920	8
446	20240416	110600	65692600	8920	8920	8920	8920	0
447	20240416	110500	65692600	8920	8920	8920	8920	10
448	20240416	110400	65603400	8930	8930	8930	8930	0
449	20240416	110300	65603400	8930	8930	8930	8930	13
450	20240416	110200	65487310	8930	8930	8930	8930	2
451	20240416	110100	65469450	8940	8970	8970	8940	21
452	20240416	110000	65281400	8960	8960	8960	8960	7
453	20240416	105900	65218680	8970	8930	8970	8930	8
454	20240416	105800	65147080	8930	8930	8930	8930	11
455	20240416	105700	65048850	8940	8940	8940	8940	2
456	20240416	105600	65030970	8950	8930	8960	8930	620
457	20240416	105500	59485080	8940	8930	8940	8930	129
458	20240416	105400	58332110	8930	8930	8930	8930	10
459	20240416	105300	58242810	8930	8930	8930	8930	0
460	20240416	105200	58242810	8930	8930	8930	8930	2
461	20240416	105100	58224950	8930	8930	8930	8930	37
462	20240416	105000	57894540	8920	8920	8920	8920	0
463	20240416	104900	57894540	8920	8920	8920	8920	0
464	20240416	104800	57894540	8920	8920	8920	8920	0
465	20240416	104700	57894540	8920	8920	8920	8920	0
466	20240416	104600	57894540	8920	8920	8920	8920	0
467	20240416	104500	57894540	8920	8920	8920	8920	2
468	20240416	104400	57876700	8920	8920	8920	8920	0
469	20240416	104300	57876700	8920	8920	8930	8920	113
470	20240416	104200	56868370	8930	8930	8930	8930	0
471	20240416	104100	56868370	8930	8930	8930	8930	0
472	20240416	104000	56868370	8930	8930	8930	8930	3
473	20240416	103900	56841580	8930	8930	8930	8930	0
474	20240416	103800	56841580	8930	8930	8930	8930	1
475	20240416	103700	56832650	8940	8940	8940	8940	0
476	20240416	103600	56832650	8940	8930	8940	8920	220
477	20240416	103500	54868420	8930	8930	8930	8930	10
478	20240416	103400	54779120	8940	8930	8940	8930	11
479	20240416	103300	54680880	8940	8940	8940	8940	10
480	20240416	103200	54591480	8930	8930	8930	8930	8
481	20240416	103100	54520040	8930	8930	8930	8930	0
482	20240416	103000	54520040	8930	8940	8940	8930	20
483	20240416	102900	54341340	8930	8930	8930	8930	10
484	20240416	102800	54252040	8930	8930	8930	8930	0
485	20240416	102700	54252040	8930	8930	8930	8930	11
486	20240416	102600	54153810	8930	8930	8930	8930	3
487	20240416	102500	54127020	8930	8930	8930	8930	8
488	20240416	102400	54055580	8930	8930	8930	8930	0
489	20240416	102300	54055580	8930	8930	8930	8930	110
490	20240416	102200	53073280	8940	8940	8940	8940	0
491	20240416	102100	53073280	8940	8930	8940	8930	19
492	20240416	102000	52903500	8940	8940	8940	8940	0
493	20240416	101900	52903500	8940	8940	8940	8930	1286
494	20240416	101800	41406830	8950	8950	8950	8950	2
495	20240416	101700	41388930	8940	8950	8950	8940	210
496	20240416	101600	39511220	8950	8950	8950	8950	0
497	20240416	101500	39511220	8950	8950	8950	8950	12
498	20240416	101400	39403820	8950	8950	8950	8950	0
499	20240416	101300	39403820	8950	8950	8950	8950	7
500	20240416	101200	39341170	8960	8960	8960	8960	0
501	20240416	101100	39341170	8960	8950	8960	8950	11
502	20240416	101000	39242710	8950	8950	8950	8950	0
503	20240416	100900	39242710	8950	8950	8950	8950	8
504	20240416	100800	39171110	8950	8950	8950	8950	172
505	20240416	100700	37631710	8950	8950	8950	8950	0
506	20240416	100600	37631710	8950	8950	8950	8950	1
507	20240416	100500	37622760	8950	8950	8950	8950	36
508	20240416	100400	37300560	8940	8940	8940	8940	0
509	20240416	100300	37300560	8940	8940	8940	8940	0
510	20240416	100200	37300560	8940	8940	8940	8940	0
511	20240416	100100	37300560	8940	8940	8940	8940	0
512	20240416	100000	37300560	8940	8940	8940	8940	11
513	20240416	095900	37202220	8950	8950	8950	8950	1043
514	20240416	095800	27867370	8950	8950	8950	8950	277
515	20240416	095700	25388220	8950	8950	8950	8950	0
516	20240416	095600	25388220	8950	8940	8950	8940	61
517	20240416	095500	24842380	8960	8960	8960	8960	1
518	20240416	095400	24833420	8950	8940	8950	8940	28
519	20240416	095300	24582900	8940	8940	8940	8940	10
520	20240416	095200	24493500	8940	8940	8940	8940	10
521	20240416	095100	24404100	8950	8950	8950	8950	50
522	20240416	095000	23956600	8950	8940	8950	8940	33
523	20240416	094900	23661340	8950	8940	8950	8940	85
524	20240416	094800	22900670	8950	8950	8950	8950	361
525	20240416	094700	19669720	8960	8960	8960	8950	175
526	20240416	094600	18102380	8960	8960	8960	8960	9
527	20240416	094500	18021740	8960	8960	8960	8960	0
528	20240416	094400	18021740	8960	8970	8970	8960	495
529	20240416	094300	13582620	8980	8980	8980	8980	10
530	20240416	094200	13492820	8980	8980	8980	8980	0
531	20240416	094100	13492820	8980	8980	8980	8980	0
532	20240416	094000	13492820	8980	8970	8980	8970	29
533	20240416	093900	13232500	8980	8980	8980	8980	1
534	20240416	093800	13223520	8980	8980	8980	8980	2
535	20240416	093700	13205560	8980	8980	8980	8980	2
536	20240416	093600	13187600	8970	8980	8980	8970	12
537	20240416	093500	13079940	8970	8970	8970	8970	0
538	20240416	093400	13079940	8970	8980	8980	8970	13
539	20240416	093300	12963280	8970	8970	8970	8970	0
540	20240416	093200	12963280	8970	8970	8970	8970	10
541	20240416	093100	12873580	8980	8980	8980	8980	0
542	20240416	093000	12873580	8980	8990	8990	8980	10
543	20240416	092900	12783730	8980	8980	8980	8980	52
544	20240416	092800	12316770	8980	8980	8980	8980	0
545	20240416	092700	12316770	8980	8980	8980	8980	10
546	20240416	092600	12226970	8990	8990	9000	8990	20
547	20240416	092500	12047150	8980	8990	8990	8980	19
548	20240416	092400	11876430	8990	8990	8990	8990	70
549	20240416	092300	11247130	8990	8990	8990	8990	7
550	20240416	092200	11184200	8990	8990	8990	8990	0
551	20240416	092100	11184200	8990	8990	8990	8990	17
552	20240416	092000	11031370	8990	8990	8990	8990	0
553	20240416	091900	11031370	8990	9000	9000	8990	19
554	20240416	091800	10860450	8990	8990	8990	8990	0
555	20240416	091700	10860450	8990	8990	8990	8990	9
556	20240416	091600	10779540	9000	9000	9000	9000	0
557	20240416	091500	10779540	9000	9000	9000	9000	10
558	20240416	091400	10689540	9000	9000	9000	9000	20
559	20240416	091300	10509540	9010	9010	9010	9010	0
560	20240416	091200	10509540	9010	9010	9010	9010	0
561	20240416	091100	10509540	9010	9030	9030	9000	1101
562	20240416	091000	599180	9040	9070	9080	9040	30
563	20240416	090900	327200	9060	9060	9060	9060	0
564	20240416	090800	327200	9060	9060	9060	9060	1
565	20240416	090700	318140	9090	9090	9090	9090	0
566	20240416	090600	318140	9090	9090	9090	9090	0
567	20240416	090500	318140	9090	9090	9090	9090	0
568	20240416	090400	318140	9090	9090	9090	9090	0
569	20240416	090300	318140	9090	9080	9090	9080	5
570	20240416	090200	272700	9090	9090	9090	9090	0
571	20240416	090100	272700	9090	9090	9090	9090	0
572	20240416	090000	272700	9090	9090	9090	9090	30