KissMeData/000140/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	183000	105700930	9060	9060	9060	9060	467
3	20240625	182900	105700930	9060	9060	9060	9060	0
4	20240625	182800	105700930	9060	9060	9060	9060	0
5	20240625	182700	105700930	9060	9060	9060	9060	0
6	20240625	182600	105700930	9060	9060	9060	9060	0
7	20240625	182500	105700930	9060	9060	9060	9060	0
8	20240625	182400	105700930	9060	9060	9060	9060	0
9	20240625	182300	105700930	9060	9060	9060	9060	0
10	20240625	182200	105700930	9060	9060	9060	9060	0
11	20240625	182100	105700930	9060	9060	9060	9060	0
12	20240625	182000	105700930	9060	9060	9060	9060	0
13	20240625	181900	105700930	9060	9060	9060	9060	0
14	20240625	181800	105700930	9060	9060	9060	9060	0
15	20240625	181700	105700930	9060	9060	9060	9060	0
16	20240625	181600	105700930	9060	9060	9060	9060	0
17	20240625	181500	105700930	9060	9060	9060	9060	0
18	20240625	181400	105700930	9060	9060	9060	9060	0
19	20240625	181300	105700930	9060	9060	9060	9060	0
20	20240625	181200	105700930	9060	9060	9060	9060	0
21	20240625	181100	105700930	9060	9060	9060	9060	0
22	20240625	181000	105700930	9060	9060	9060	9060	0
23	20240625	180900	105700930	9060	9060	9060	9060	0
24	20240625	180800	105700930	9060	9060	9060	9060	0
25	20240625	180700	105700930	9060	9060	9060	9060	0
26	20240625	180600	105700930	9060	9060	9060	9060	0
27	20240625	180500	105700930	9060	9060	9060	9060	0
28	20240625	180400	105700930	9060	9060	9060	9060	0
29	20240625	180300	105700930	9060	9060	9060	9060	0
30	20240625	180200	105700930	9060	9060	9060	9060	0
31	20240625	180100	105700930	9060	9060	9060	9060	0
32	20240625	180000	105700930	9060	9060	9060	9060	467
33	20240625	175900	105700930	9060	9060	9060	9060	0
34	20240625	175800	105700930	9060	9060	9060	9060	0
35	20240625	175700	105700930	9060	9060	9060	9060	0
36	20240625	175600	105700930	9060	9060	9060	9060	0
37	20240625	175500	105700930	9060	9060	9060	9060	0
38	20240625	175400	105700930	9060	9060	9060	9060	0
39	20240625	175300	105700930	9060	9060	9060	9060	0
40	20240625	175200	105700930	9060	9060	9060	9060	0
41	20240625	175100	105700930	9060	9060	9060	9060	0
42	20240625	175000	105700930	9060	9060	9060	9060	0
43	20240625	174900	105700930	9060	9060	9060	9060	0
44	20240625	174800	105700930	9060	9060	9060	9060	0
45	20240625	174700	105700930	9060	9060	9060	9060	0
46	20240625	174600	105700930	9060	9060	9060	9060	0
47	20240625	174500	105700930	9060	9060	9060	9060	0
48	20240625	174400	105700930	9060	9060	9060	9060	0
49	20240625	174300	105700930	9060	9060	9060	9060	0
50	20240625	174200	105700930	9060	9060	9060	9060	0
51	20240625	174100	105700930	9060	9060	9060	9060	0
52	20240625	174000	105700930	9060	9060	9060	9060	0
53	20240625	173900	105700930	9060	9060	9060	9060	0
54	20240625	173800	105700930	9060	9060	9060	9060	0
55	20240625	173700	105700930	9060	9060	9060	9060	0
56	20240625	173600	105700930	9060	9060	9060	9060	0
57	20240625	173500	105700930	9060	9060	9060	9060	0
58	20240625	173400	105700930	9060	9060	9060	9060	0
59	20240625	173300	105700930	9060	9060	9060	9060	0
60	20240625	173200	105700930	9060	9060	9060	9060	0
61	20240625	173100	105700930	9060	9060	9060	9060	0
62	20240625	173000	105700930	9060	9060	9060	9060	467
63	20240625	172900	105700930	9060	9060	9060	9060	0
64	20240625	172800	105700930	9060	9060	9060	9060	0
65	20240625	172700	105700930	9060	9060	9060	9060	0
66	20240625	172600	105700930	9060	9060	9060	9060	0
67	20240625	172500	105700930	9060	9060	9060	9060	0
68	20240625	172400	105700930	9060	9060	9060	9060	0
69	20240625	172300	105700930	9060	9060	9060	9060	0
70	20240625	172200	105700930	9060	9060	9060	9060	0
71	20240625	172100	105700930	9060	9060	9060	9060	0
72	20240625	172000	105700930	9060	9060	9060	9060	0
73	20240625	171900	105700930	9060	9060	9060	9060	0
74	20240625	171800	105700930	9060	9060	9060	9060	0
75	20240625	171700	105700930	9060	9060	9060	9060	0
76	20240625	171600	105700930	9060	9060	9060	9060	0
77	20240625	171500	105700930	9060	9060	9060	9060	0
78	20240625	171400	105700930	9060	9060	9060	9060	0
79	20240625	171300	105700930	9060	9060	9060	9060	0
80	20240625	171200	105700930	9060	9060	9060	9060	0
81	20240625	171100	105700930	9060	9060	9060	9060	0
82	20240625	171000	105700930	9060	9060	9060	9060	0
83	20240625	170900	105700930	9060	9060	9060	9060	0
84	20240625	170800	105700930	9060	9060	9060	9060	0
85	20240625	170700	105700930	9060	9060	9060	9060	0
86	20240625	170600	105700930	9060	9060	9060	9060	0
87	20240625	170500	105700930	9060	9060	9060	9060	0
88	20240625	170400	105700930	9060	9060	9060	9060	0
89	20240625	170300	105700930	9060	9060	9060	9060	0
90	20240625	170200	105700930	9060	9060	9060	9060	0
91	20240625	170100	105700930	9060	9060	9060	9060	0
92	20240625	170000	105700930	9060	9060	9060	9060	467
93	20240625	165900	105700930	9060	9060	9060	9060	0
94	20240625	165800	105700930	9060	9060	9060	9060	0
95	20240625	165700	105700930	9060	9060	9060	9060	0
96	20240625	165600	105700930	9060	9060	9060	9060	0
97	20240625	165500	105700930	9060	9060	9060	9060	0
98	20240625	165400	105700930	9060	9060	9060	9060	0
99	20240625	165300	105700930	9060	9060	9060	9060	0
100	20240625	165200	105700930	9060	9060	9060	9060	0
101	20240625	165100	105700930	9060	9060	9060	9060	0
102	20240625	165000	105700930	9060	9060	9060	9060	0
103	20240625	164900	105700930	9060	9060	9060	9060	0
104	20240625	164800	105700930	9060	9060	9060	9060	0
105	20240625	164700	105700930	9060	9060	9060	9060	0
106	20240625	164600	105700930	9060	9060	9060	9060	0
107	20240625	164500	105700930	9060	9060	9060	9060	0
108	20240625	164400	105700930	9060	9060	9060	9060	0
109	20240625	164300	105700930	9060	9060	9060	9060	0
110	20240625	164200	105700930	9060	9060	9060	9060	0
111	20240625	164100	105700930	9060	9060	9060	9060	0
112	20240625	164000	105700930	9060	9060	9060	9060	0
113	20240625	163900	105700930	9060	9060	9060	9060	0
114	20240625	163800	105700930	9060	9060	9060	9060	0
115	20240625	163700	105700930	9060	9060	9060	9060	0
116	20240625	163600	105700930	9060	9060	9060	9060	0
117	20240625	163500	105700930	9060	9060	9060	9060	0
118	20240625	163400	105700930	9060	9060	9060	9060	0
119	20240625	163300	105700930	9060	9060	9060	9060	0
120	20240625	163200	105700930	9060	9060	9060	9060	0
121	20240625	163100	105700930	9060	9060	9060	9060	0
122	20240625	163000	105700930	9060	9060	9060	9060	467
123	20240625	162900	105700930	9060	9060	9060	9060	0
124	20240625	162800	105700930	9060	9060	9060	9060	0
125	20240625	162700	105700930	9060	9060	9060	9060	0
126	20240625	162600	105700930	9060	9060	9060	9060	0
127	20240625	162500	105700930	9060	9060	9060	9060	0
128	20240625	162400	105700930	9060	9060	9060	9060	0
129	20240625	162300	105700930	9060	9060	9060	9060	0
130	20240625	162200	105700930	9060	9060	9060	9060	0
131	20240625	162100	105700930	9060	9060	9060	9060	0
132	20240625	162000	105700930	9060	9060	9060	9060	0
133	20240625	161900	105700930	9060	9060	9060	9060	0
134	20240625	161800	105700930	9060	9060	9060	9060	0
135	20240625	161700	105700930	9060	9060	9060	9060	0
136	20240625	161600	105700930	9060	9060	9060	9060	0
137	20240625	161500	105700930	9060	9060	9060	9060	0
138	20240625	161400	105700930	9060	9060	9060	9060	0
139	20240625	161300	105700930	9060	9060	9060	9060	0
140	20240625	161200	105700930	9060	9060	9060	9060	0
141	20240625	161100	105700930	9060	9060	9060	9060	0
142	20240625	161000	105700930	9060	9060	9060	9060	0
143	20240625	160900	105700930	9060	9060	9060	9060	0
144	20240625	160800	105700930	9060	9060	9060	9060	0
145	20240625	160700	105700930	9060	9060	9060	9060	0
146	20240625	160600	105700930	9060	9060	9060	9060	0
147	20240625	160500	105700930	9060	9060	9060	9060	0
148	20240625	160400	105700930	9060	9060	9060	9060	0
149	20240625	160300	105700930	9060	9060	9060	9060	0
150	20240625	160200	105700930	9060	9060	9060	9060	0
151	20240625	160100	105700930	9060	9060	9060	9060	0
152	20240625	160000	105700930	9060	9060	9060	9060	467
153	20240625	155900	105700930	9060	9060	9060	9060	0
154	20240625	155800	105700930	9060	9060	9060	9060	0
155	20240625	155700	105700930	9060	9060	9060	9060	0
156	20240625	155600	105700930	9060	9060	9060	9060	0
157	20240625	155500	105700930	9060	9060	9060	9060	0
158	20240625	155400	105700930	9060	9060	9060	9060	0
159	20240625	155300	105700930	9060	9060	9060	9060	0
160	20240625	155200	105700930	9060	9060	9060	9060	0
161	20240625	155100	105700930	9060	9060	9060	9060	0
162	20240625	155000	105700930	9060	9060	9060	9060	0
163	20240625	154900	105700930	9060	9060	9060	9060	0
164	20240625	154800	105700930	9060	9060	9060	9060	0
165	20240625	154700	105700930	9060	9060	9060	9060	0
166	20240625	154600	105700930	9060	9060	9060	9060	0
167	20240625	154500	105700930	9060	9060	9060	9060	0
168	20240625	154400	105700930	9060	9060	9060	9060	0
169	20240625	154300	105700930	9060	9060	9060	9060	0
170	20240625	154200	105700930	9060	9060	9060	9060	0
171	20240625	154100	105700930	9060	9060	9060	9060	0
172	20240625	154000	105700930	9060	9060	9060	9060	0
173	20240625	153900	105700930	9060	9060	9060	9060	0
174	20240625	153800	105700930	9060	9060	9060	9060	0
175	20240625	153700	105700930	9060	9060	9060	9060	0
176	20240625	153600	105700930	9060	9060	9060	9060	0
177	20240625	153500	105700930	9060	9060	9060	9060	0
178	20240625	153400	105700930	9060	9060	9060	9060	0
179	20240625	153300	105700930	9060	9060	9060	9060	0
180	20240625	153200	105700930	9060	9060	9060	9060	0
181	20240625	153100	105700930	9060	9060	9060	9060	0
182	20240625	153000	105700930	9060	9060	9060	9060	934
183	20240625	152900	101469910	9110	9110	9110	9110	0
184	20240625	152800	101469910	9110	9110	9110	9110	0
185	20240625	152700	101469910	9110	9110	9110	9110	0
186	20240625	152600	101469910	9110	9110	9110	9110	0
187	20240625	152500	101469910	9110	9110	9110	9110	0
188	20240625	152400	101469910	9110	9110	9110	9110	0
189	20240625	152300	101469910	9110	9110	9110	9110	0
190	20240625	152200	101469910	9110	9110	9110	9110	0
191	20240625	152100	101469910	9110	9110	9110	9110	0
192	20240625	152000	101469910	9110	9110	9110	9110	0
193	20240625	151900	101469910	9110	9110	9110	9110	5
194	20240625	151800	101424360	9110	9110	9110	9110	14
195	20240625	151700	101296820	9110	9120	9120	9110	2
196	20240625	151600	101278590	9110	9110	9110	9110	5
197	20240625	151500	101233040	9120	9120	9120	9120	0
198	20240625	151400	101233040	9120	9120	9120	9120	1
199	20240625	151300	101223920	9110	9110	9110	9110	0
200	20240625	151200	101223920	9110	9110	9110	9110	13
201	20240625	151100	101105490	9120	9120	9120	9120	0
202	20240625	151000	101105490	9120	9110	9120	9110	6
203	20240625	150900	101050790	9110	9110	9110	9110	0
204	20240625	150800	101050790	9110	9110	9110	9110	5
205	20240625	150700	101005240	9120	9120	9120	9120	0
206	20240625	150600	101005240	9120	9120	9120	9120	0
207	20240625	150500	101005240	9120	9110	9120	9110	38
208	20240625	150400	100658910	9110	9100	9110	9100	72
209	20240625	150300	100003430	9110	9110	9110	9110	0
210	20240625	150200	100003430	9110	9110	9110	9110	169
211	20240625	150100	98463840	9110	9110	9110	9110	113
212	20240625	150000	97434410	9120	9120	9120	9120	0
213	20240625	145900	97434410	9120	9080	9120	9080	504
214	20240625	145800	92840660	9080	9080	9080	9080	9
215	20240625	145700	92758940	9090	9080	9090	9080	4
216	20240625	145600	92722600	9080	9080	9080	9080	0
217	20240625	145500	92722600	9080	9080	9080	9080	20
218	20240625	145400	92541000	9080	9080	9080	9080	0
219	20240625	145300	92541000	9080	9080	9080	9080	55
220	20240625	145200	92041600	9080	9080	9080	9080	0
221	20240625	145100	92041600	9080	9080	9080	9080	18
222	20240625	145000	91878160	9080	9080	9080	9080	0
223	20240625	144900	91878160	9080	9080	9080	9080	0
224	20240625	144800	91878160	9080	9080	9080	9080	0
225	20240625	144700	91878160	9080	9080	9080	9080	0
226	20240625	144600	91878160	9080	9080	9080	9080	0
227	20240625	144500	91878160	9080	9080	9080	9080	1
228	20240625	144400	91869080	9080	9080	9080	9080	0
229	20240625	144300	91869080	9080	9080	9080	9080	0
230	20240625	144200	91869080	9080	9080	9080	9080	0
231	20240625	144100	91869080	9080	9080	9080	9080	0
232	20240625	144000	91869080	9080	9080	9080	9080	0
233	20240625	143900	91869080	9080	9080	9080	9080	0
234	20240625	143800	91869080	9080	9080	9080	9080	0
235	20240625	143700	91869080	9080	9080	9080	9080	0
236	20240625	143600	91869080	9080	9080	9080	9080	0
237	20240625	143500	91869080	9080	9080	9080	9080	0
238	20240625	143400	91869080	9080	9080	9080	9080	0
239	20240625	143300	91869080	9080	9080	9080	9080	0
240	20240625	143200	91869080	9080	9080	9080	9080	0
241	20240625	143100	91869080	9080	9080	9080	9080	0
242	20240625	143000	91869080	9080	9080	9080	9080	0
243	20240625	142900	91869080	9080	9080	9080	9080	5
244	20240625	142800	91823680	9080	9080	9080	9080	0
245	20240625	142700	91823680	9080	9080	9080	9080	0
246	20240625	142600	91823680	9080	9080	9080	9080	0
247	20240625	142500	91823680	9080	9080	9080	9080	0
248	20240625	142400	91823680	9080	9080	9080	9080	30
249	20240625	142300	91551280	9070	9080	9080	9070	157
250	20240625	142200	90127190	9080	9080	9080	9080	0
251	20240625	142100	90127190	9080	9080	9080	9080	10
252	20240625	142000	90036390	9080	9080	9080	9080	0
253	20240625	141900	90036390	9080	9080	9080	9080	0
254	20240625	141800	90036390	9080	9080	9080	9080	0
255	20240625	141700	90036390	9080	9080	9080	9080	1
256	20240625	141600	90027310	9080	9080	9080	9080	0
257	20240625	141500	90027310	9080	9080	9080	9080	0
258	20240625	141400	90027310	9080	9080	9080	9080	2
259	20240625	141300	90009150	9080	9080	9080	9080	15
260	20240625	141200	89872950	9080	9070	9080	9070	58
261	20240625	141100	89346860	9070	9070	9070	9070	0
262	20240625	141000	89346860	9070	9070	9070	9070	0
263	20240625	140900	89346860	9070	9070	9070	9070	2
264	20240625	140800	89328720	9080	9080	9080	9080	0
265	20240625	140700	89328720	9080	9080	9080	9080	0
266	20240625	140600	89328720	9080	9070	9080	9070	3
267	20240625	140500	89301490	9080	9080	9080	9080	0
268	20240625	140400	89301490	9080	9080	9080	9080	98
269	20240625	140300	88411650	9070	9070	9070	9070	0
270	20240625	140200	88411650	9070	9070	9070	9070	0
271	20240625	140100	88411650	9070	9070	9070	9070	0
272	20240625	140000	88411650	9070	9070	9070	9070	0
273	20240625	135900	88411650	9070	9070	9070	9070	0
274	20240625	135800	88411650	9070	9070	9070	9070	0
275	20240625	135700	88411650	9070	9070	9070	9070	2
276	20240625	135600	88393510	9090	9090	9090	9090	0
277	20240625	135500	88393510	9090	9090	9090	9090	0
278	20240625	135400	88393510	9090	9070	9090	9050	98
279	20240625	135300	87504530	9070	9070	9070	9070	0
280	20240625	135200	87504530	9070	9070	9070	9070	0
281	20240625	135100	87504530	9070	9070	9070	9070	0
282	20240625	135000	87504530	9070	9070	9070	9070	0
283	20240625	134900	87504530	9070	9070	9070	9070	0
284	20240625	134800	87504530	9070	9070	9070	9070	0
285	20240625	134700	87504530	9070	9070	9070	9070	0
286	20240625	134600	87504530	9070	9070	9070	9070	0
287	20240625	134500	87504530	9070	9070	9070	9070	1
288	20240625	134400	87495460	9090	9090	9090	9090	0
289	20240625	134300	87495460	9090	9070	9090	9070	5
290	20240625	134200	87450050	9090	9090	9090	9090	0
291	20240625	134100	87450050	9090	9070	9090	9070	4
292	20240625	134000	87413740	9090	9090	9090	9090	0
293	20240625	133900	87413740	9090	9090	9090	9090	0
294	20240625	133800	87413740	9090	9090	9090	9090	0
295	20240625	133700	87413740	9090	9090	9090	9090	0
296	20240625	133600	87413740	9090	9090	9090	9090	0
297	20240625	133500	87413740	9090	9090	9090	9090	46
298	20240625	133400	86995600	9090	9090	9090	9090	35
299	20240625	133300	86677450	9120	9050	9120	9050	318
300	20240625	133200	83793320	9070	9070	9070	9070	0
301	20240625	133100	83793320	9070	9070	9070	9070	36
302	20240625	133000	83466800	9070	9070	9070	9070	0
303	20240625	132900	83466800	9070	9070	9070	9070	0
304	20240625	132800	83466800	9070	9070	9070	9070	0
305	20240625	132700	83466800	9070	9070	9070	9070	5
306	20240625	132600	83421450	9070	9070	9070	9070	0
307	20240625	132500	83421450	9070	9070	9070	9070	0
308	20240625	132400	83421450	9070	9070	9070	9070	0
309	20240625	132300	83421450	9070	9070	9070	9070	0
310	20240625	132200	83421450	9070	9070	9070	9070	1
311	20240625	132100	83412380	9080	9080	9080	9040	652
312	20240625	132000	77507740	9080	9080	9080	9080	120
313	20240625	131900	76418140	9080	9080	9080	9080	0
314	20240625	131800	76418140	9080	9080	9080	9080	0
315	20240625	131700	76418140	9080	9080	9080	9080	0
316	20240625	131600	76418140	9080	9080	9080	9080	0
317	20240625	131500	76418140	9080	9080	9080	9080	0
318	20240625	131400	76418140	9080	9080	9080	9080	111
319	20240625	131300	75410260	9080	9080	9080	9080	84
320	20240625	131200	74647540	9060	9060	9060	9060	0
321	20240625	131100	74647540	9060	9060	9060	9060	0
322	20240625	131000	74647540	9060	9060	9060	9060	0
323	20240625	130900	74647540	9060	9060	9060	9060	0
324	20240625	130800	74647540	9060	9060	9060	9060	11
325	20240625	130700	74547880	9060	9060	9060	9060	11
326	20240625	130600	74448220	9060	9060	9060	9060	6
327	20240625	130500	74393860	9060	9060	9060	9060	672
328	20240625	130400	68305540	9060	9070	9070	9060	16
329	20240625	130300	68160470	9070	9070	9070	9070	0
330	20240625	130200	68160470	9070	9070	9070	9070	0
331	20240625	130100	68160470	9070	9070	9070	9070	0
332	20240625	130000	68160470	9070	9070	9070	9070	0
333	20240625	125900	68160470	9070	9070	9070	9070	0
334	20240625	125800	68160470	9070	9070	9070	9070	110
335	20240625	125700	67162770	9060	9070	9070	9060	1535
336	20240625	125600	53250750	9070	9070	9070	9070	8
337	20240625	125500	53178190	9070	9070	9070	9070	0
338	20240625	125400	53178190	9070	9070	9070	9070	0
339	20240625	125300	53178190	9070	9070	9070	9070	0
340	20240625	125200	53178190	9070	9070	9070	9070	0
341	20240625	125100	53178190	9070	9070	9070	9070	0
342	20240625	125000	53178190	9070	9070	9070	9070	0
343	20240625	124900	53178190	9070	9090	9090	9070	1358
344	20240625	124800	40849380	9100	9100	9100	9100	0
345	20240625	124700	40849380	9100	9100	9100	9100	0
346	20240625	124600	40849380	9100	9100	9100	9100	0
347	20240625	124500	40849380	9100	9100	9100	9100	0
348	20240625	124400	40849380	9100	9100	9100	9100	0
349	20240625	124300	40849380	9100	9100	9100	9100	0
350	20240625	124200	40849380	9100	9100	9100	9100	1
351	20240625	124100	40840280	9090	9090	9090	9090	2
352	20240625	124000	40822100	9090	9090	9090	9090	3
353	20240625	123900	40794830	9090	9090	9090	9090	0
354	20240625	123800	40794830	9090	9090	9090	9090	0
355	20240625	123700	40794830	9090	9090	9090	9090	814
356	20240625	123600	33395570	9080	9080	9080	9080	0
357	20240625	123500	33395570	9080	9080	9080	9080	0
358	20240625	123400	33395570	9080	9080	9080	9080	0
359	20240625	123300	33395570	9080	9080	9080	9080	0
360	20240625	123200	33395570	9080	9080	9080	9080	0
361	20240625	123100	33395570	9080	9080	9080	9080	0
362	20240625	123000	33395570	9080	9080	9080	9080	0
363	20240625	122900	33395570	9080	9080	9080	9080	0
364	20240625	122800	33395570	9080	9080	9080	9080	0
365	20240625	122700	33395570	9080	9080	9080	9080	0
366	20240625	122600	33395570	9080	9080	9080	9080	0
367	20240625	122500	33395570	9080	9080	9080	9080	0
368	20240625	122400	33395570	9080	9080	9080	9080	0
369	20240625	122300	33395570	9080	9080	9080	9080	0
370	20240625	122200	33395570	9080	9080	9080	9080	0
371	20240625	122100	33395570	9080	9080	9080	9080	10
372	20240625	122000	33304770	9080	9080	9080	9080	0
373	20240625	121900	33304770	9080	9080	9080	9080	0
374	20240625	121800	33304770	9080	9080	9080	9080	0
375	20240625	121700	33304770	9080	9080	9080	9080	0
376	20240625	121600	33304770	9080	9080	9080	9080	0
377	20240625	121500	33304770	9080	9080	9080	9080	0
378	20240625	121400	33304770	9080	9080	9080	9080	0
379	20240625	121300	33304770	9080	9080	9080	9080	0
380	20240625	121200	33304770	9080	9080	9080	9080	0
381	20240625	121100	33304770	9080	9080	9080	9080	0
382	20240625	121000	33304770	9080	9080	9080	9080	0
383	20240625	120900	33304770	9080	9080	9080	9080	0
384	20240625	120800	33304770	9080	9080	9080	9080	0
385	20240625	120700	33304770	9080	9080	9080	9080	0
386	20240625	120600	33304770	9080	9080	9080	9080	0
387	20240625	120500	33304770	9080	9080	9080	9080	0
388	20240625	120400	33304770	9080	9080	9080	9080	5
389	20240625	120300	33259370	9080	9080	9080	9080	57
390	20240625	120200	32741810	9080	9080	9080	9080	0
391	20240625	120100	32741810	9080	9080	9080	9080	0
392	20240625	120000	32741810	9080	9080	9080	9080	0
393	20240625	115900	32741810	9080	9080	9080	9080	0
394	20240625	115800	32741810	9080	9080	9080	9080	0
395	20240625	115700	32741810	9080	9080	9080	9080	0
396	20240625	115600	32741810	9080	9080	9080	9080	25
397	20240625	115500	32514810	9080	9080	9080	9080	0
398	20240625	115400	32514810	9080	9080	9080	9080	0
399	20240625	115300	32514810	9080	9080	9080	9080	0
400	20240625	115200	32514810	9080	9080	9080	9080	0
401	20240625	115100	32514810	9080	9080	9080	9080	0
402	20240625	115000	32514810	9080	9080	9080	9080	0
403	20240625	114900	32514810	9080	9080	9080	9080	0
404	20240625	114800	32514810	9080	9080	9080	9080	3
405	20240625	114700	32487570	9070	9070	9070	9070	0
406	20240625	114600	32487570	9070	9070	9070	9070	0
407	20240625	114500	32487570	9070	9070	9070	9070	0
408	20240625	114400	32487570	9070	9070	9070	9070	0
409	20240625	114300	32487570	9070	9070	9070	9070	0
410	20240625	114200	32487570	9070	9070	9070	9070	0
411	20240625	114100	32487570	9070	9070	9070	9070	0
412	20240625	114000	32487570	9070	9070	9070	9070	0
413	20240625	113900	32487570	9070	9070	9070	9070	0
414	20240625	113800	32487570	9070	9070	9070	9070	1
415	20240625	113700	32478500	9080	9080	9080	9080	0
416	20240625	113600	32478500	9080	9080	9080	9080	0
417	20240625	113500	32478500	9080	9080	9080	9080	0
418	20240625	113400	32478500	9080	9080	9080	9080	0
419	20240625	113300	32478500	9080	9080	9080	9080	1
420	20240625	113200	32469420	9080	9080	9080	9080	0
421	20240625	113100	32469420	9080	9080	9080	9080	0
422	20240625	113000	32469420	9080	9080	9080	9080	1
423	20240625	112900	32460340	9080	9080	9080	9080	0
424	20240625	112800	32460340	9080	9080	9080	9080	0
425	20240625	112700	32460340	9080	9080	9080	9080	0
426	20240625	112600	32460340	9080	9080	9080	9080	1
427	20240625	112500	32451260	9080	9080	9080	9080	0
428	20240625	112400	32451260	9080	9080	9080	9080	0
429	20240625	112300	32451260	9080	9080	9080	9080	0
430	20240625	112200	32451260	9080	9080	9080	9080	0
431	20240625	112100	32451260	9080	9080	9080	9080	3
432	20240625	112000	32424020	9080	9080	9080	9080	0
433	20240625	111900	32424020	9080	9080	9080	9080	0
434	20240625	111800	32424020	9080	9080	9080	9080	0
435	20240625	111700	32424020	9080	9080	9080	9080	11
436	20240625	111600	32324140	9070	9070	9070	9070	0
437	20240625	111500	32324140	9070	9070	9070	9070	0
438	20240625	111400	32324140	9070	9070	9070	9070	0
439	20240625	111300	32324140	9070	9070	9070	9070	0
440	20240625	111200	32324140	9070	9070	9070	9070	1
441	20240625	111100	32315070	9090	9090	9090	9090	0
442	20240625	111000	32315070	9090	9090	9090	9090	0
443	20240625	110900	32315070	9090	9090	9090	9090	0
444	20240625	110800	32315070	9090	9090	9090	9090	0
445	20240625	110700	32315070	9090	9090	9090	9090	0
446	20240625	110600	32315070	9090	9090	9090	9090	0
447	20240625	110500	32315070	9090	9090	9090	9090	0
448	20240625	110400	32315070	9090	9090	9090	9090	0
449	20240625	110300	32315070	9090	9090	9090	9090	0
450	20240625	110200	32315070	9090	9090	9090	9090	0
451	20240625	110100	32315070	9090	9090	9090	9090	0
452	20240625	110000	32315070	9090	9090	9090	9090	0
453	20240625	105900	32315070	9090	9090	9090	9090	0
454	20240625	105800	32315070	9090	9090	9090	9090	0
455	20240625	105700	32315070	9090	9090	9090	9090	0
456	20240625	105600	32315070	9090	9090	9090	9090	0
457	20240625	105500	32315070	9090	9090	9090	9050	871
458	20240625	105400	24417910	9090	9090	9090	9090	0
459	20240625	105300	24417910	9090	9090	9090	9090	0
460	20240625	105200	24417910	9090	9090	9090	9090	0
461	20240625	105100	24417910	9090	9090	9090	9090	0
462	20240625	105000	24417910	9090	9090	9090	9090	0
463	20240625	104900	24417910	9090	9090	9090	9090	0
464	20240625	104800	24417910	9090	9090	9090	9090	0
465	20240625	104700	24417910	9090	9090	9090	9090	1
466	20240625	104600	24408820	9090	9090	9090	9090	1
467	20240625	104500	24399730	9090	9090	9090	9090	0
468	20240625	104400	24399730	9090	9090	9090	9090	0
469	20240625	104300	24399730	9090	9090	9090	9090	0
470	20240625	104200	24399730	9090	9090	9090	9090	0
471	20240625	104100	24399730	9090	9090	9090	9090	0
472	20240625	104000	24399730	9090	9090	9090	9090	0
473	20240625	103900	24399730	9090	9090	9090	9090	0
474	20240625	103800	24399730	9090	9090	9090	9090	0
475	20240625	103700	24399730	9090	9090	9090	9090	0
476	20240625	103600	24399730	9090	9090	9090	9090	0
477	20240625	103500	24399730	9090	9090	9090	9090	0
478	20240625	103400	24399730	9090	9090	9090	9090	0
479	20240625	103300	24399730	9090	9090	9090	9090	0
480	20240625	103200	24399730	9090	9090	9090	9090	0
481	20240625	103100	24399730	9090	9090	9090	9090	0
482	20240625	103000	24399730	9090	9090	9090	9090	0
483	20240625	102900	24399730	9090	9090	9090	9090	0
484	20240625	102800	24399730	9090	9090	9090	9090	0
485	20240625	102700	24399730	9090	9090	9090	9090	0
486	20240625	102600	24399730	9090	9090	9090	9090	0
487	20240625	102500	24399730	9090	9090	9090	9090	0
488	20240625	102400	24399730	9090	9070	9090	9070	160
489	20240625	102300	22946330	9090	9090	9090	9090	0
490	20240625	102200	22946330	9090	9090	9090	9090	0
491	20240625	102100	22946330	9090	9090	9090	9090	1
492	20240625	102000	22937240	9080	9080	9080	9080	18
493	20240625	101900	22773800	9090	9090	9090	9090	0
494	20240625	101800	22773800	9090	9090	9090	9090	0
495	20240625	101700	22773800	9090	9090	9090	9090	0
496	20240625	101600	22773800	9090	9090	9090	9090	0
497	20240625	101500	22773800	9090	9090	9090	9090	0
498	20240625	101400	22773800	9090	9090	9090	9090	0
499	20240625	101300	22773800	9090	9090	9090	9090	0
500	20240625	101200	22773800	9090	9090	9090	9090	0
501	20240625	101100	22773800	9090	9090	9090	9090	1
502	20240625	101000	22764710	9090	9080	9090	9070	226
503	20240625	100900	20712500	9090	9090	9090	9090	1
504	20240625	100800	20703410	9090	9090	9090	9090	0
505	20240625	100700	20703410	9090	9090	9090	9090	520
506	20240625	100600	15976610	9090	9090	9090	9090	37
507	20240625	100500	15640280	9090	9090	9090	9090	0
508	20240625	100400	15640280	9090	9090	9090	9090	0
509	20240625	100300	15640280	9090	9090	9090	9090	32
510	20240625	100200	15349400	9090	9090	9090	9090	0
511	20240625	100100	15349400	9090	9090	9090	9090	0
512	20240625	100000	15349400	9090	9090	9090	9090	0
513	20240625	095900	15349400	9090	9090	9090	9090	0
514	20240625	095800	15349400	9090	9090	9090	9090	0
515	20240625	095700	15349400	9090	9090	9090	9090	0
516	20240625	095600	15349400	9090	9090	9090	9090	0
517	20240625	095500	15349400	9090	9090	9090	9090	1
518	20240625	095400	15340310	9090	9090	9090	9090	3
519	20240625	095300	15313040	9090	9090	9090	9090	4
520	20240625	095200	15276680	9090	9090	9090	9090	0
521	20240625	095100	15276680	9090	9090	9090	9090	0
522	20240625	095000	15276680	9090	9090	9090	9090	0
523	20240625	094900	15276680	9090	9090	9090	9090	1
524	20240625	094800	15267590	9080	9080	9080	9080	184
525	20240625	094700	13596870	9080	9080	9080	9080	73
526	20240625	094600	12934030	9080	9080	9080	9080	27
527	20240625	094500	12688870	9080	9080	9080	9080	150
528	20240625	094400	11326870	9090	9090	9090	9090	0
529	20240625	094300	11326870	9090	9090	9090	9090	0
530	20240625	094200	11326870	9090	9090	9090	9090	10
531	20240625	094100	11235970	9090	9090	9090	9090	0
532	20240625	094000	11235970	9090	9090	9090	9090	1
533	20240625	093900	11226880	9090	9090	9090	9090	1
534	20240625	093800	11217790	9090	9110	9110	9090	409
535	20240625	093700	7499960	9110	9110	9110	9110	1
536	20240625	093600	7490850	9100	9100	9100	9100	0
537	20240625	093500	7490850	9100	9100	9100	9100	0
538	20240625	093400	7490850	9100	9100	9100	9100	1
539	20240625	093300	7481750	9100	9100	9100	9100	0
540	20240625	093200	7481750	9100	9100	9100	9100	103
541	20240625	093100	6544450	9100	9100	9100	9100	0
542	20240625	093000	6544450	9100	9100	9100	9100	0
543	20240625	092900	6544450	9100	9100	9100	9100	0
544	20240625	092800	6544450	9100	9100	9100	9100	0
545	20240625	092700	6544450	9100	9100	9100	9100	0
546	20240625	092600	6544450	9100	9100	9100	9100	0
547	20240625	092500	6544450	9100	9100	9100	9100	0
548	20240625	092400	6544450	9100	9100	9100	9100	0
549	20240625	092300	6544450	9100	9100	9100	9100	0
550	20240625	092200	6544450	9100	9100	9100	9100	104
551	20240625	092100	5598050	9110	9110	9110	9110	51
552	20240625	092000	5133440	9120	9120	9120	9120	0
553	20240625	091900	5133440	9120	9120	9120	9120	0
554	20240625	091800	5133440	9120	9120	9120	9120	0
555	20240625	091700	5133440	9120	9120	9120	9120	10
556	20240625	091600	5042240	9120	9120	9120	9120	0
557	20240625	091500	5042240	9120	9120	9120	9120	0
558	20240625	091400	5042240	9120	9100	9120	9100	31
559	20240625	091300	4759540	9100	9120	9150	9100	47
560	20240625	091200	4330970	9150	9150	9150	9150	0
561	20240625	091100	4330970	9150	9150	9150	9150	11
562	20240625	091000	4230320	9090	9090	9090	9090	0
563	20240625	090900	4230320	9090	9090	9090	9090	0
564	20240625	090800	4230320	9090	9100	9100	9090	24
565	20240625	090700	4012070	9150	9150	9150	9150	60
566	20240625	090600	3463070	9150	9150	9150	9150	0
567	20240625	090500	3463070	9150	9150	9150	9150	0
568	20240625	090400	3463070	9150	9160	9160	9150	6
569	20240625	090300	3408120	9160	9090	9160	9090	5
570	20240625	090200	3362390	9170	9170	9170	9170	0
571	20240625	090100	3362390	9170	9170	9170	9170	24
572	20240625	090000	3142310	9190	9060	9250	9060	345