KissMeData/000140/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	183000	46778980	9090	9090	9090	9090	92
3	20240627	182900	46778980	9090	9090	9090	9090	0
4	20240627	182800	46778980	9090	9090	9090	9090	0
5	20240627	182700	46778980	9090	9090	9090	9090	0
6	20240627	182600	46778980	9090	9090	9090	9090	0
7	20240627	182500	46778980	9090	9090	9090	9090	0
8	20240627	182400	46778980	9090	9090	9090	9090	0
9	20240627	182300	46778980	9090	9090	9090	9090	0
10	20240627	182200	46778980	9090	9090	9090	9090	0
11	20240627	182100	46778980	9090	9090	9090	9090	0
12	20240627	182000	46778980	9090	9090	9090	9090	0
13	20240627	181900	46778980	9090	9090	9090	9090	0
14	20240627	181800	46778980	9090	9090	9090	9090	0
15	20240627	181700	46778980	9090	9090	9090	9090	0
16	20240627	181600	46778980	9090	9090	9090	9090	0
17	20240627	181500	46778980	9090	9090	9090	9090	0
18	20240627	181400	46778980	9090	9090	9090	9090	0
19	20240627	181300	46778980	9090	9090	9090	9090	0
20	20240627	181200	46778980	9090	9090	9090	9090	0
21	20240627	181100	46778980	9090	9090	9090	9090	0
22	20240627	181000	46778980	9090	9090	9090	9090	0
23	20240627	180900	46778980	9090	9090	9090	9090	0
24	20240627	180800	46778980	9090	9090	9090	9090	0
25	20240627	180700	46778980	9090	9090	9090	9090	0
26	20240627	180600	46778980	9090	9090	9090	9090	0
27	20240627	180500	46778980	9090	9090	9090	9090	0
28	20240627	180400	46778980	9090	9090	9090	9090	0
29	20240627	180300	46778980	9090	9090	9090	9090	0
30	20240627	180200	46778980	9090	9090	9090	9090	0
31	20240627	180100	46778980	9090	9090	9090	9090	0
32	20240627	180000	46778980	9090	9090	9090	9090	92
33	20240627	175900	46778980	9090	9090	9090	9090	0
34	20240627	175800	46778980	9090	9090	9090	9090	0
35	20240627	175700	46778980	9090	9090	9090	9090	0
36	20240627	175600	46778980	9090	9090	9090	9090	0
37	20240627	175500	46778980	9090	9090	9090	9090	0
38	20240627	175400	46778980	9090	9090	9090	9090	0
39	20240627	175300	46778980	9090	9090	9090	9090	0
40	20240627	175200	46778980	9090	9090	9090	9090	0
41	20240627	175100	46778980	9090	9090	9090	9090	0
42	20240627	175000	46778980	9090	9090	9090	9090	0
43	20240627	174900	46778980	9090	9090	9090	9090	0
44	20240627	174800	46778980	9090	9090	9090	9090	0
45	20240627	174700	46778980	9090	9090	9090	9090	0
46	20240627	174600	46778980	9090	9090	9090	9090	0
47	20240627	174500	46778980	9090	9090	9090	9090	0
48	20240627	174400	46778980	9090	9090	9090	9090	0
49	20240627	174300	46778980	9090	9090	9090	9090	0
50	20240627	174200	46778980	9090	9090	9090	9090	0
51	20240627	174100	46778980	9090	9090	9090	9090	0
52	20240627	174000	46778980	9090	9090	9090	9090	0
53	20240627	173900	46778980	9090	9090	9090	9090	0
54	20240627	173800	46778980	9090	9090	9090	9090	0
55	20240627	173700	46778980	9090	9090	9090	9090	0
56	20240627	173600	46778980	9090	9090	9090	9090	0
57	20240627	173500	46778980	9090	9090	9090	9090	0
58	20240627	173400	46778980	9090	9090	9090	9090	0
59	20240627	173300	46778980	9090	9090	9090	9090	0
60	20240627	173200	46778980	9090	9090	9090	9090	0
61	20240627	173100	46778980	9090	9090	9090	9090	0
62	20240627	173000	46778980	9090	9090	9090	9090	92
63	20240627	172900	46778980	9090	9090	9090	9090	0
64	20240627	172800	46778980	9090	9090	9090	9090	0
65	20240627	172700	46778980	9090	9090	9090	9090	0
66	20240627	172600	46778980	9090	9090	9090	9090	0
67	20240627	172500	46778980	9090	9090	9090	9090	0
68	20240627	172400	46778980	9090	9090	9090	9090	0
69	20240627	172300	46778980	9090	9090	9090	9090	0
70	20240627	172200	46778980	9090	9090	9090	9090	0
71	20240627	172100	46778980	9090	9090	9090	9090	0
72	20240627	172000	46778980	9090	9090	9090	9090	0
73	20240627	171900	46778980	9090	9090	9090	9090	0
74	20240627	171800	46778980	9090	9090	9090	9090	0
75	20240627	171700	46778980	9090	9090	9090	9090	0
76	20240627	171600	46778980	9090	9090	9090	9090	0
77	20240627	171500	46778980	9090	9090	9090	9090	0
78	20240627	171400	46778980	9090	9090	9090	9090	0
79	20240627	171300	46778980	9090	9090	9090	9090	0
80	20240627	171200	46778980	9090	9090	9090	9090	0
81	20240627	171100	46778980	9090	9090	9090	9090	0
82	20240627	171000	46778980	9090	9090	9090	9090	0
83	20240627	170900	46778980	9090	9090	9090	9090	0
84	20240627	170800	46778980	9090	9090	9090	9090	0
85	20240627	170700	46778980	9090	9090	9090	9090	0
86	20240627	170600	46778980	9090	9090	9090	9090	0
87	20240627	170500	46778980	9090	9090	9090	9090	0
88	20240627	170400	46778980	9090	9090	9090	9090	0
89	20240627	170300	46778980	9090	9090	9090	9090	0
90	20240627	170200	46778980	9090	9090	9090	9090	0
91	20240627	170100	46778980	9090	9090	9090	9090	0
92	20240627	170000	46778980	9090	9090	9090	9090	92
93	20240627	165900	46778980	9090	9090	9090	9090	0
94	20240627	165800	46778980	9090	9090	9090	9090	0
95	20240627	165700	46778980	9090	9090	9090	9090	0
96	20240627	165600	46778980	9090	9090	9090	9090	0
97	20240627	165500	46778980	9090	9090	9090	9090	0
98	20240627	165400	46778980	9090	9090	9090	9090	0
99	20240627	165300	46778980	9090	9090	9090	9090	0
100	20240627	165200	46778980	9090	9090	9090	9090	0
101	20240627	165100	46778980	9090	9090	9090	9090	0
102	20240627	165000	46778980	9090	9090	9090	9090	0
103	20240627	164900	46778980	9090	9090	9090	9090	0
104	20240627	164800	46778980	9090	9090	9090	9090	0
105	20240627	164700	46778980	9090	9090	9090	9090	0
106	20240627	164600	46778980	9090	9090	9090	9090	0
107	20240627	164500	46778980	9090	9090	9090	9090	0
108	20240627	164400	46778980	9090	9090	9090	9090	0
109	20240627	164300	46778980	9090	9090	9090	9090	0
110	20240627	164200	46778980	9090	9090	9090	9090	0
111	20240627	164100	46778980	9090	9090	9090	9090	0
112	20240627	164000	46778980	9090	9090	9090	9090	0
113	20240627	163900	46778980	9090	9090	9090	9090	0
114	20240627	163800	46778980	9090	9090	9090	9090	0
115	20240627	163700	46778980	9090	9090	9090	9090	0
116	20240627	163600	46778980	9090	9090	9090	9090	0
117	20240627	163500	46778980	9090	9090	9090	9090	0
118	20240627	163400	46778980	9090	9090	9090	9090	0
119	20240627	163300	46778980	9090	9090	9090	9090	0
120	20240627	163200	46778980	9090	9090	9090	9090	0
121	20240627	163100	46778980	9090	9090	9090	9090	0
122	20240627	163000	46778980	9090	9090	9090	9090	92
123	20240627	162900	46778980	9090	9090	9090	9090	0
124	20240627	162800	46778980	9090	9090	9090	9090	0
125	20240627	162700	46778980	9090	9090	9090	9090	0
126	20240627	162600	46778980	9090	9090	9090	9090	0
127	20240627	162500	46778980	9090	9090	9090	9090	0
128	20240627	162400	46778980	9090	9090	9090	9090	0
129	20240627	162300	46778980	9090	9090	9090	9090	0
130	20240627	162200	46778980	9090	9090	9090	9090	0
131	20240627	162100	46778980	9090	9090	9090	9090	0
132	20240627	162000	46778980	9090	9090	9090	9090	0
133	20240627	161900	46778980	9090	9090	9090	9090	0
134	20240627	161800	46778980	9090	9090	9090	9090	0
135	20240627	161700	46778980	9090	9090	9090	9090	0
136	20240627	161600	46778980	9090	9090	9090	9090	0
137	20240627	161500	46778980	9090	9090	9090	9090	0
138	20240627	161400	46778980	9090	9090	9090	9090	0
139	20240627	161300	46778980	9090	9090	9090	9090	0
140	20240627	161200	46778980	9090	9090	9090	9090	0
141	20240627	161100	46778980	9090	9090	9090	9090	0
142	20240627	161000	46778980	9090	9090	9090	9090	0
143	20240627	160900	46778980	9090	9090	9090	9090	0
144	20240627	160800	46778980	9090	9090	9090	9090	0
145	20240627	160700	46778980	9090	9090	9090	9090	0
146	20240627	160600	46778980	9090	9090	9090	9090	0
147	20240627	160500	46778980	9090	9090	9090	9090	0
148	20240627	160400	46778980	9090	9090	9090	9090	0
149	20240627	160300	46778980	9090	9090	9090	9090	0
150	20240627	160200	46778980	9090	9090	9090	9090	0
151	20240627	160100	46778980	9090	9090	9090	9090	0
152	20240627	160000	46778980	9090	9090	9090	9090	92
153	20240627	155900	46778980	9090	9090	9090	9090	0
154	20240627	155800	46778980	9090	9090	9090	9090	0
155	20240627	155700	46778980	9090	9090	9090	9090	0
156	20240627	155600	46778980	9090	9090	9090	9090	0
157	20240627	155500	46778980	9090	9090	9090	9090	0
158	20240627	155400	46778980	9090	9090	9090	9090	0
159	20240627	155300	46778980	9090	9090	9090	9090	0
160	20240627	155200	46778980	9090	9090	9090	9090	0
161	20240627	155100	46778980	9090	9090	9090	9090	0
162	20240627	155000	46778980	9090	9090	9090	9090	0
163	20240627	154900	46778980	9090	9090	9090	9090	0
164	20240627	154800	46778980	9090	9090	9090	9090	0
165	20240627	154700	46778980	9090	9090	9090	9090	0
166	20240627	154600	46778980	9090	9090	9090	9090	0
167	20240627	154500	46778980	9090	9090	9090	9090	0
168	20240627	154400	46778980	9090	9090	9090	9090	0
169	20240627	154300	46778980	9090	9090	9090	9090	0
170	20240627	154200	46778980	9090	9090	9090	9090	0
171	20240627	154100	46778980	9090	9090	9090	9090	0
172	20240627	154000	46778980	9090	9090	9090	9090	0
173	20240627	153900	46778980	9090	9090	9090	9090	0
174	20240627	153800	46778980	9090	9090	9090	9090	0
175	20240627	153700	46778980	9090	9090	9090	9090	0
176	20240627	153600	46778980	9090	9090	9090	9090	0
177	20240627	153500	46778980	9090	9090	9090	9090	0
178	20240627	153400	46778980	9090	9090	9090	9090	0
179	20240627	153300	46778980	9090	9090	9090	9090	0
180	20240627	153200	46778980	9090	9090	9090	9090	0
181	20240627	153100	46778980	9090	9090	9090	9090	0
182	20240627	153000	46778980	9090	9090	9090	9090	184
183	20240627	152900	45942700	9090	9090	9090	9090	0
184	20240627	152800	45942700	9090	9090	9090	9090	0
185	20240627	152700	45942700	9090	9090	9090	9090	0
186	20240627	152600	45942700	9090	9090	9090	9090	0
187	20240627	152500	45942700	9090	9090	9090	9090	0
188	20240627	152400	45942700	9090	9090	9090	9090	0
189	20240627	152300	45942700	9090	9090	9090	9090	0
190	20240627	152200	45942700	9090	9090	9090	9090	0
191	20240627	152100	45942700	9090	9090	9090	9090	0
192	20240627	152000	45942700	9090	9090	9090	9090	0
193	20240627	151900	45942700	9090	9090	9090	9090	0
194	20240627	151800	45942700	9090	9090	9090	9090	0
195	20240627	151700	45942700	9090	9090	9090	9090	0
196	20240627	151600	45942700	9090	9090	9090	9090	0
197	20240627	151500	45942700	9090	9090	9090	9090	0
198	20240627	151400	45942700	9090	9090	9090	9090	0
199	20240627	151300	45942700	9090	9090	9090	9090	0
200	20240627	151200	45942700	9090	9090	9090	9090	0
201	20240627	151100	45942700	9090	9090	9090	9090	0
202	20240627	151000	45942700	9090	9090	9090	9090	0
203	20240627	150900	45942700	9090	9090	9090	9090	15
204	20240627	150800	45806350	9090	9090	9090	9090	0
205	20240627	150700	45806350	9090	9100	9100	9090	112
206	20240627	150600	44787270	9080	9080	9080	9080	0
207	20240627	150500	44787270	9080	9080	9080	9080	0
208	20240627	150400	44787270	9080	9080	9080	9080	0
209	20240627	150300	44787270	9080	9080	9080	9080	0
210	20240627	150200	44787270	9080	9080	9080	9080	0
211	20240627	150100	44787270	9080	9080	9080	9080	0
212	20240627	150000	44787270	9080	9090	9090	9080	622
213	20240627	145900	39138170	9100	9100	9100	9100	0
214	20240627	145800	39138170	9100	9100	9100	9100	0
215	20240627	145700	39138170	9100	9100	9100	9100	16
216	20240627	145600	38992570	9110	9110	9110	9110	3
217	20240627	145500	38965240	9120	9120	9120	9120	9
218	20240627	145400	38883160	9130	9130	9130	9130	0
219	20240627	145300	38883160	9130	9130	9130	9130	0
220	20240627	145200	38883160	9130	9130	9130	9130	0
221	20240627	145100	38883160	9130	9130	9130	9130	0
222	20240627	145000	38883160	9130	9130	9130	9130	1
223	20240627	144900	38874030	9150	9150	9150	9150	0
224	20240627	144800	38874030	9150	9130	9150	9130	76
225	20240627	144700	38179420	9130	9120	9130	9120	39
226	20240627	144600	37823360	9110	9110	9110	9110	0
227	20240627	144500	37823360	9110	9130	9130	9110	49
228	20240627	144400	37376950	9120	9120	9120	9120	11
229	20240627	144300	37276630	9110	9110	9110	9110	0
230	20240627	144200	37276630	9110	9110	9110	9110	0
231	20240627	144100	37276630	9110	9110	9110	9110	0
232	20240627	144000	37276630	9110	9110	9110	9110	0
233	20240627	143900	37276630	9110	9110	9110	9110	0
234	20240627	143800	37276630	9110	9110	9110	9110	1
235	20240627	143700	37267520	9110	9110	9110	9110	0
236	20240627	143600	37267520	9110	9110	9110	9110	0
237	20240627	143500	37267520	9110	9110	9110	9110	0
238	20240627	143400	37267520	9110	9110	9110	9110	0
239	20240627	143300	37267520	9110	9110	9110	9110	0
240	20240627	143200	37267520	9110	9110	9110	9110	0
241	20240627	143100	37267520	9110	9110	9110	9110	0
242	20240627	143000	37267520	9110	9110	9110	9110	100
243	20240627	142900	36356520	9110	9110	9110	9110	0
244	20240627	142800	36356520	9110	9110	9110	9110	0
245	20240627	142700	36356520	9110	9110	9110	9110	0
246	20240627	142600	36356520	9110	9110	9110	9110	0
247	20240627	142500	36356520	9110	9110	9110	9110	0
248	20240627	142400	36356520	9110	9110	9110	9110	0
249	20240627	142300	36356520	9110	9110	9110	9110	0
250	20240627	142200	36356520	9110	9110	9110	9110	1
251	20240627	142100	36347410	9120	9120	9120	9120	0
252	20240627	142000	36347410	9120	9150	9150	9120	2
253	20240627	141900	36329140	9120	9120	9120	9120	1
254	20240627	141800	36320020	9120	9120	9120	9120	0
255	20240627	141700	36320020	9120	9120	9160	9120	205
256	20240627	141600	34450060	9150	9120	9160	9120	22
257	20240627	141500	34248800	9120	9120	9150	9120	33
258	20240627	141400	33946910	9100	9120	9160	9100	56
259	20240627	141300	33435750	9130	9130	9130	9130	0
260	20240627	141200	33435750	9130	9130	9130	9130	0
261	20240627	141100	33435750	9130	9130	9130	9130	0
262	20240627	141000	33435750	9130	9130	9130	9130	0
263	20240627	140900	33435750	9130	9130	9130	9130	0
264	20240627	140800	33435750	9130	9110	9130	9110	102
265	20240627	140700	32504550	9110	9110	9110	9110	0
266	20240627	140600	32504550	9110	9110	9110	9110	0
267	20240627	140500	32504550	9110	9110	9110	9110	1
268	20240627	140400	32495440	9120	9110	9120	9110	4
269	20240627	140300	32458980	9110	9130	9130	9110	3
270	20240627	140200	32431610	9130	9110	9130	9110	10
271	20240627	140100	32340350	9100	9100	9100	9100	0
272	20240627	140000	32340350	9100	9100	9100	9100	1
273	20240627	135900	32331250	9100	9100	9100	9100	0
274	20240627	135800	32331250	9100	9100	9100	9100	0
275	20240627	135700	32331250	9100	9100	9100	9100	0
276	20240627	135600	32331250	9100	9100	9100	9100	0
277	20240627	135500	32331250	9100	9100	9100	9100	0
278	20240627	135400	32331250	9100	9100	9100	9100	0
279	20240627	135300	32331250	9100	9100	9100	9100	485
280	20240627	135200	27917750	9120	9120	9120	9120	0
281	20240627	135100	27917750	9120	9120	9120	9120	2
282	20240627	135000	27899510	9110	9110	9110	9110	0
283	20240627	134900	27899510	9110	9110	9110	9110	0
284	20240627	134800	27899510	9110	9110	9110	9110	0
285	20240627	134700	27899510	9110	9110	9110	9110	0
286	20240627	134600	27899510	9110	9110	9110	9110	0
287	20240627	134500	27899510	9110	9110	9110	9110	0
288	20240627	134400	27899510	9110	9110	9110	9110	9
289	20240627	134300	27817520	9110	9110	9110	9110	50
290	20240627	134200	27362020	9110	9110	9110	9110	0
291	20240627	134100	27362020	9110	9110	9110	9110	0
292	20240627	134000	27362020	9110	9110	9110	9110	0
293	20240627	133900	27362020	9110	9110	9110	9110	0
294	20240627	133800	27362020	9110	9120	9120	9110	10
295	20240627	133700	27270840	9120	9120	9120	9120	1
296	20240627	133600	27261720	9120	9120	9120	9120	0
297	20240627	133500	27261720	9120	9120	9130	9120	3
298	20240627	133400	27234350	9130	9130	9130	9130	10
299	20240627	133300	27143050	9130	9130	9130	9130	0
300	20240627	133200	27143050	9130	9130	9130	9130	0
301	20240627	133100	27143050	9130	9130	9130	9130	4
302	20240627	133000	27106530	9130	9130	9130	9130	0
303	20240627	132900	27106530	9130	9130	9130	9130	13
304	20240627	132800	26987840	9130	9120	9130	9120	2
305	20240627	132700	26969590	9120	9120	9120	9120	0
306	20240627	132600	26969590	9120	9120	9120	9120	0
307	20240627	132500	26969590	9120	9120	9120	9120	0
308	20240627	132400	26969590	9120	9120	9120	9120	0
309	20240627	132300	26969590	9120	9120	9120	9120	0
310	20240627	132200	26969590	9120	9120	9120	9120	71
311	20240627	132100	26322070	9120	9120	9120	9120	0
312	20240627	132000	26322070	9120	9120	9120	9120	39
313	20240627	131900	25966390	9130	9130	9130	9130	0
314	20240627	131800	25966390	9130	9130	9130	9130	0
315	20240627	131700	25966390	9130	9130	9130	9130	0
316	20240627	131600	25966390	9130	9130	9130	9130	0
317	20240627	131500	25966390	9130	9130	9130	9130	0
318	20240627	131400	25966390	9130	9130	9140	9130	28
319	20240627	131300	25710720	9120	9120	9120	9120	43
320	20240627	131200	25318560	9130	9130	9130	9130	0
321	20240627	131100	25318560	9130	9130	9130	9130	0
322	20240627	131000	25318560	9130	9130	9130	9130	0
323	20240627	130900	25318560	9130	9130	9130	9130	3
324	20240627	130800	25291170	9120	9120	9120	9120	0
325	20240627	130700	25291170	9120	9120	9120	9120	0
326	20240627	130600	25291170	9120	9120	9120	9120	0
327	20240627	130500	25291170	9120	9120	9120	9120	100
328	20240627	130400	24379170	9120	9120	9120	9120	21
329	20240627	130300	24187650	9120	9120	9120	9120	22
330	20240627	130200	23987010	9120	9120	9120	9120	0
331	20240627	130100	23987010	9120	9120	9120	9120	0
332	20240627	130000	23987010	9120	9120	9120	9120	0
333	20240627	125900	23987010	9120	9120	9120	9120	0
334	20240627	125800	23987010	9120	9120	9120	9120	0
335	20240627	125700	23987010	9120	9120	9120	9120	3
336	20240627	125600	23959650	9120	9120	9120	9120	0
337	20240627	125500	23959650	9120	9120	9120	9120	0
338	20240627	125400	23959650	9120	9120	9120	9120	1
339	20240627	125300	23950530	9110	9110	9110	9110	0
340	20240627	125200	23950530	9110	9110	9110	9110	0
341	20240627	125100	23950530	9110	9110	9110	9110	0
342	20240627	125000	23950530	9110	9110	9110	9110	0
343	20240627	124900	23950530	9110	9110	9110	9110	0
344	20240627	124800	23950530	9110	9110	9110	9110	0
345	20240627	124700	23950530	9110	9110	9110	9110	0
346	20240627	124600	23950530	9110	9110	9110	9110	0
347	20240627	124500	23950530	9110	9110	9110	9110	0
348	20240627	124400	23950530	9110	9110	9110	9110	0
349	20240627	124300	23950530	9110	9110	9110	9110	0
350	20240627	124200	23950530	9110	9110	9110	9110	0
351	20240627	124100	23950530	9110	9110	9110	9110	0
352	20240627	124000	23950530	9110	9110	9110	9110	0
353	20240627	123900	23950530	9110	9110	9110	9110	0
354	20240627	123800	23950530	9110	9110	9110	9110	115
355	20240627	123700	22902880	9110	9110	9110	9110	0
356	20240627	123600	22902880	9110	9110	9110	9110	0
357	20240627	123500	22902880	9110	9110	9110	9110	0
358	20240627	123400	22902880	9110	9110	9110	9110	0
359	20240627	123300	22902880	9110	9110	9110	9110	0
360	20240627	123200	22902880	9110	9100	9110	9100	155
361	20240627	123100	21490840	9110	9110	9110	9110	12
362	20240627	123000	21381520	9110	9110	9110	9110	0
363	20240627	122900	21381520	9110	9110	9110	9110	0
364	20240627	122800	21381520	9110	9110	9110	9110	0
365	20240627	122700	21381520	9110	9110	9110	9110	0
366	20240627	122600	21381520	9110	9110	9110	9110	0
367	20240627	122500	21381520	9110	9110	9110	9110	0
368	20240627	122400	21381520	9110	9110	9110	9110	0
369	20240627	122300	21381520	9110	9110	9110	9110	0
370	20240627	122200	21381520	9110	9110	9110	9110	0
371	20240627	122100	21381520	9110	9110	9110	9110	10
372	20240627	122000	21290420	9110	9110	9110	9110	0
373	20240627	121900	21290420	9110	9110	9110	9110	0
374	20240627	121800	21290420	9110	9110	9110	9110	0
375	20240627	121700	21290420	9110	9110	9110	9110	200
376	20240627	121600	19468420	9110	9110	9110	9110	0
377	20240627	121500	19468420	9110	9110	9110	9110	0
378	20240627	121400	19468420	9110	9110	9110	9110	0
379	20240627	121300	19468420	9110	9110	9110	9110	0
380	20240627	121200	19468420	9110	9110	9110	9110	0
381	20240627	121100	19468420	9110	9110	9110	9110	0
382	20240627	121000	19468420	9110	9110	9110	9110	0
383	20240627	120900	19468420	9110	9110	9110	9110	5
384	20240627	120800	19422870	9110	9110	9110	9110	0
385	20240627	120700	19422870	9110	9110	9110	9110	0
386	20240627	120600	19422870	9110	9110	9110	9110	0
387	20240627	120500	19422870	9110	9110	9110	9110	0
388	20240627	120400	19422870	9110	9110	9110	9110	0
389	20240627	120300	19422870	9110	9110	9110	9110	0
390	20240627	120200	19422870	9110	9110	9110	9110	0
391	20240627	120100	19422870	9110	9110	9110	9110	0
392	20240627	120000	19422870	9110	9110	9110	9110	1
393	20240627	115900	19413760	9120	9120	9120	9120	0
394	20240627	115800	19413760	9120	9120	9120	9120	0
395	20240627	115700	19413760	9120	9110	9120	9100	30
396	20240627	115600	19140710	9110	9110	9110	9110	0
397	20240627	115500	19140710	9110	9110	9110	9110	0
398	20240627	115400	19140710	9110	9110	9110	9110	0
399	20240627	115300	19140710	9110	9110	9110	9110	0
400	20240627	115200	19140710	9110	9110	9110	9110	0
401	20240627	115100	19140710	9110	9110	9110	9110	0
402	20240627	115000	19140710	9110	9110	9110	9110	0
403	20240627	114900	19140710	9110	9110	9110	9110	0
404	20240627	114800	19140710	9110	9110	9110	9110	0
405	20240627	114700	19140710	9110	9110	9110	9110	0
406	20240627	114600	19140710	9110	9110	9110	9110	5
407	20240627	114500	19095160	9110	9110	9110	9110	0
408	20240627	114400	19095160	9110	9110	9110	9110	0
409	20240627	114300	19095160	9110	9110	9110	9110	0
410	20240627	114200	19095160	9110	9110	9110	9110	0
411	20240627	114100	19095160	9110	9110	9110	9110	2
412	20240627	114000	19076940	9110	9110	9110	9110	0
413	20240627	113900	19076940	9110	9110	9110	9110	0
414	20240627	113800	19076940	9110	9110	9110	9110	0
415	20240627	113700	19076940	9110	9110	9110	9110	0
416	20240627	113600	19076940	9110	9110	9110	9110	0
417	20240627	113500	19076940	9110	9110	9110	9110	0
418	20240627	113400	19076940	9110	9110	9110	9110	0
419	20240627	113300	19076940	9110	9110	9110	9110	29
420	20240627	113200	18812750	9110	9110	9110	9110	3
421	20240627	113100	18785420	9110	9110	9110	9110	0
422	20240627	113000	18785420	9110	9110	9110	9110	0
423	20240627	112900	18785420	9110	9110	9110	9110	0
424	20240627	112800	18785420	9110	9110	9110	9110	0
425	20240627	112700	18785420	9110	9110	9110	9110	0
426	20240627	112600	18785420	9110	9110	9110	9110	0
427	20240627	112500	18785420	9110	9110	9110	9110	0
428	20240627	112400	18785420	9110	9110	9110	9110	0
429	20240627	112300	18785420	9110	9110	9110	9110	8
430	20240627	112200	18712540	9110	9110	9110	9110	0
431	20240627	112100	18712540	9110	9110	9110	9110	0
432	20240627	112000	18712540	9110	9110	9110	9110	0
433	20240627	111900	18712540	9110	9110	9110	9110	0
434	20240627	111800	18712540	9110	9110	9110	9110	0
435	20240627	111700	18712540	9110	9110	9110	9110	0
436	20240627	111600	18712540	9110	9110	9110	9110	0
437	20240627	111500	18712540	9110	9110	9110	9110	19
438	20240627	111400	18539450	9110	9110	9110	9110	0
439	20240627	111300	18539450	9110	9110	9110	9110	0
440	20240627	111200	18539450	9110	9110	9110	9110	1
441	20240627	111100	18530340	9110	9110	9110	9110	0
442	20240627	111000	18530340	9110	9110	9110	9110	44
443	20240627	110900	18129500	9110	9110	9110	9110	0
444	20240627	110800	18129500	9110	9110	9110	9110	0
445	20240627	110700	18129500	9110	9110	9110	9110	5
446	20240627	110600	18083950	9110	9110	9110	9110	2
447	20240627	110500	18065730	9110	9110	9110	9110	0
448	20240627	110400	18065730	9110	9110	9110	9110	0
449	20240627	110300	18065730	9110	9100	9120	9100	5
450	20240627	110200	18020180	9130	9130	9130	9130	0
451	20240627	110100	18020180	9130	9130	9130	9130	0
452	20240627	110000	18020180	9130	9130	9130	9130	0
453	20240627	105900	18020180	9130	9130	9130	9130	0
454	20240627	105800	18020180	9130	9130	9130	9130	0
455	20240627	105700	18020180	9130	9130	9130	9130	0
456	20240627	105600	18020180	9130	9130	9130	9130	0
457	20240627	105500	18020180	9130	9130	9130	9130	0
458	20240627	105400	18020180	9130	9090	9130	9090	94
459	20240627	105300	17165640	9090	9090	9090	9090	31
460	20240627	105200	16883850	9080	9080	9080	9080	0
461	20240627	105100	16883850	9080	9080	9080	9080	0
462	20240627	105000	16883850	9080	9080	9080	9080	0
463	20240627	104900	16883850	9080	9080	9080	9080	0
464	20240627	104800	16883850	9080	9080	9080	9080	0
465	20240627	104700	16883850	9080	9080	9080	9080	0
466	20240627	104600	16883850	9080	9080	9080	9080	0
467	20240627	104500	16883850	9080	9080	9080	9080	200
468	20240627	104400	15067850	9080	9080	9080	9080	0
469	20240627	104300	15067850	9080	9080	9080	9080	0
470	20240627	104200	15067850	9080	9080	9080	9080	0
471	20240627	104100	15067850	9080	9080	9080	9080	0
472	20240627	104000	15067850	9080	9080	9080	9080	0
473	20240627	103900	15067850	9080	9080	9080	9080	1
474	20240627	103800	15058770	9080	9080	9080	9080	0
475	20240627	103700	15058770	9080	9080	9080	9080	0
476	20240627	103600	15058770	9080	9080	9080	9080	0
477	20240627	103500	15058770	9080	9080	9080	9080	0
478	20240627	103400	15058770	9080	9080	9080	9080	0
479	20240627	103300	15058770	9080	9080	9080	9080	0
480	20240627	103200	15058770	9080	9080	9080	9080	0
481	20240627	103100	15058770	9080	9080	9080	9080	2
482	20240627	103000	15040610	9080	9080	9080	9080	2
483	20240627	102900	15022450	9080	9080	9080	9080	2
484	20240627	102800	15004290	9080	9080	9080	9080	0
485	20240627	102700	15004290	9080	9080	9080	9080	4
486	20240627	102600	14967970	9080	9080	9080	9080	0
487	20240627	102500	14967970	9080	9080	9080	9080	0
488	20240627	102400	14967970	9080	9080	9080	9080	0
489	20240627	102300	14967970	9080	9080	9080	9080	0
490	20240627	102200	14967970	9080	9080	9080	9080	0
491	20240627	102100	14967970	9080	9080	9080	9080	0
492	20240627	102000	14967970	9080	9080	9080	9080	0
493	20240627	101900	14967970	9080	9080	9080	9080	0
494	20240627	101800	14967970	9080	9080	9080	9080	0
495	20240627	101700	14967970	9080	9080	9080	9080	0
496	20240627	101600	14967970	9080	9080	9080	9080	17
497	20240627	101500	14813610	9080	9080	9080	9080	0
498	20240627	101400	14813610	9080	9080	9080	9080	1
499	20240627	101300	14804530	9080	9080	9080	9080	0
500	20240627	101200	14804530	9080	9080	9080	9080	0
501	20240627	101100	14804530	9080	9080	9080	9080	0
502	20240627	101000	14804530	9080	9080	9080	9080	0
503	20240627	100900	14804530	9080	9080	9080	9080	10
504	20240627	100800	14713730	9080	9080	9080	9080	0
505	20240627	100700	14713730	9080	9080	9080	9080	0
506	20240627	100600	14713730	9080	9080	9080	9080	0
507	20240627	100500	14713730	9080	9080	9080	9080	0
508	20240627	100400	14713730	9080	9080	9080	9080	1
509	20240627	100300	14704650	9050	9050	9050	9050	0
510	20240627	100200	14704650	9050	9050	9050	9050	0
511	20240627	100100	14704650	9050	9050	9050	9050	0
512	20240627	100000	14704650	9050	9050	9050	9050	0
513	20240627	095900	14704650	9050	9050	9050	9050	0
514	20240627	095800	14704650	9050	9050	9050	9050	0
515	20240627	095700	14704650	9050	9050	9050	9050	0
516	20240627	095600	14704650	9050	9050	9050	9050	0
517	20240627	095500	14704650	9050	9050	9050	9050	0
518	20240627	095400	14704650	9050	9050	9050	9050	0
519	20240627	095300	14704650	9050	9050	9050	9050	0
520	20240627	095200	14704650	9050	9050	9050	9050	0
521	20240627	095100	14704650	9050	9050	9050	9050	0
522	20240627	095000	14704650	9050	9050	9050	9050	0
523	20240627	094900	14704650	9050	9050	9050	9050	120
524	20240627	094800	13618650	9060	9060	9060	9060	0
525	20240627	094700	13618650	9060	9060	9060	9060	1
526	20240627	094600	13609590	9050	9050	9050	9050	0
527	20240627	094500	13609590	9050	9050	9050	9050	0
528	20240627	094400	13609590	9050	9050	9050	9050	0
529	20240627	094300	13609590	9050	9050	9050	9050	0
530	20240627	094200	13609590	9050	9050	9050	9050	0
531	20240627	094100	13609590	9050	9050	9050	9050	0
532	20240627	094000	13609590	9050	9050	9050	9050	46
533	20240627	093900	13193290	9060	9060	9060	9060	14
534	20240627	093800	13066450	9050	9050	9050	9050	0
535	20240627	093700	13066450	9050	9050	9050	9050	0
536	20240627	093600	13066450	9050	9050	9050	9050	0
537	20240627	093500	13066450	9050	9050	9050	9050	0
538	20240627	093400	13066450	9050	9050	9050	9050	0
539	20240627	093300	13066450	9050	9050	9050	9050	0
540	20240627	093200	13066450	9050	9050	9050	9050	0
541	20240627	093100	13066450	9050	9050	9050	9050	0
542	20240627	093000	13066450	9050	9060	9060	9050	10
543	20240627	092900	12975900	9050	9050	9050	9050	0
544	20240627	092800	12975900	9050	9050	9050	9050	0
545	20240627	092700	12975900	9050	9050	9050	9050	0
546	20240627	092600	12975900	9050	9050	9050	9050	0
547	20240627	092500	12975900	9050	9050	9050	9050	0
548	20240627	092400	12975900	9050	9050	9050	9050	0
549	20240627	092300	12975900	9050	9050	9050	9050	0
550	20240627	092200	12975900	9050	9050	9050	9050	0
551	20240627	092100	12975900	9050	9050	9050	9050	0
552	20240627	092000	12975900	9050	9050	9050	9050	0
553	20240627	091900	12975900	9050	9050	9050	9050	0
554	20240627	091800	12975900	9050	9050	9050	9050	0
555	20240627	091700	12975900	9050	9050	9050	9050	0
556	20240627	091600	12975900	9050	9060	9060	9050	55
557	20240627	091500	12478090	9070	9070	9070	9070	0
558	20240627	091400	12478090	9070	9050	9070	9040	582
559	20240627	091300	7212530	9050	9050	9050	9050	79
560	20240627	091200	6497580	9060	9060	9060	9060	21
561	20240627	091100	6307320	9070	9070	9070	9070	21
562	20240627	091000	6116850	9070	9070	9070	9070	0
563	20240627	090900	6116850	9070	9070	9070	9070	0
564	20240627	090800	6116850	9070	9070	9070	9070	0
565	20240627	090700	6116850	9070	9070	9070	9070	0
566	20240627	090600	6116850	9070	9080	9080	9070	420
567	20240627	090500	2307370	9070	9070	9070	9070	0
568	20240627	090400	2307370	9070	9070	9070	9070	0
569	20240627	090300	2307370	9070	9070	9070	9070	151
570	20240627	090200	937800	9070	9070	9070	9070	0
571	20240627	090100	937800	9070	9100	9100	9070	45
572	20240627	090000	529140	9110	9110	9130	9110	58