KissMeData/000140/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183000	105301360	9190	9190	9190	9190	152
3	20240620	182900	105301360	9190	9190	9190	9190	0
4	20240620	182800	105301360	9190	9190	9190	9190	0
5	20240620	182700	105301360	9190	9190	9190	9190	0
6	20240620	182600	105301360	9190	9190	9190	9190	0
7	20240620	182500	105301360	9190	9190	9190	9190	0
8	20240620	182400	105301360	9190	9190	9190	9190	0
9	20240620	182300	105301360	9190	9190	9190	9190	0
10	20240620	182200	105301360	9190	9190	9190	9190	0
11	20240620	182100	105301360	9190	9190	9190	9190	0
12	20240620	182000	105301360	9190	9190	9190	9190	0
13	20240620	181900	105301360	9190	9190	9190	9190	0
14	20240620	181800	105301360	9190	9190	9190	9190	0
15	20240620	181700	105301360	9190	9190	9190	9190	0
16	20240620	181600	105301360	9190	9190	9190	9190	0
17	20240620	181500	105301360	9190	9190	9190	9190	0
18	20240620	181400	105301360	9190	9190	9190	9190	0
19	20240620	181300	105301360	9190	9190	9190	9190	0
20	20240620	181200	105301360	9190	9190	9190	9190	0
21	20240620	181100	105301360	9190	9190	9190	9190	0
22	20240620	181000	105301360	9190	9190	9190	9190	0
23	20240620	180900	105301360	9190	9190	9190	9190	0
24	20240620	180800	105301360	9190	9190	9190	9190	0
25	20240620	180700	105301360	9190	9190	9190	9190	0
26	20240620	180600	105301360	9190	9190	9190	9190	0
27	20240620	180500	105301360	9190	9190	9190	9190	0
28	20240620	180400	105301360	9190	9190	9190	9190	0
29	20240620	180300	105301360	9190	9190	9190	9190	0
30	20240620	180200	105301360	9190	9190	9190	9190	0
31	20240620	180100	105301360	9190	9190	9190	9190	0
32	20240620	180000	105301360	9190	9190	9190	9190	152
33	20240620	175900	105301360	9190	9190	9190	9190	0
34	20240620	175800	105301360	9190	9190	9190	9190	0
35	20240620	175700	105301360	9190	9190	9190	9190	0
36	20240620	175600	105301360	9190	9190	9190	9190	0
37	20240620	175500	105301360	9190	9190	9190	9190	0
38	20240620	175400	105301360	9190	9190	9190	9190	0
39	20240620	175300	105301360	9190	9190	9190	9190	0
40	20240620	175200	105301360	9190	9190	9190	9190	0
41	20240620	175100	105301360	9190	9190	9190	9190	0
42	20240620	175000	105301360	9190	9190	9190	9190	0
43	20240620	174900	105301360	9190	9190	9190	9190	0
44	20240620	174800	105301360	9190	9190	9190	9190	0
45	20240620	174700	105301360	9190	9190	9190	9190	0
46	20240620	174600	105301360	9190	9190	9190	9190	0
47	20240620	174500	105301360	9190	9190	9190	9190	0
48	20240620	174400	105301360	9190	9190	9190	9190	0
49	20240620	174300	105301360	9190	9190	9190	9190	0
50	20240620	174200	105301360	9190	9190	9190	9190	0
51	20240620	174100	105301360	9190	9190	9190	9190	0
52	20240620	174000	105301360	9190	9190	9190	9190	0
53	20240620	173900	105301360	9190	9190	9190	9190	0
54	20240620	173800	105301360	9190	9190	9190	9190	0
55	20240620	173700	105301360	9190	9190	9190	9190	0
56	20240620	173600	105301360	9190	9190	9190	9190	0
57	20240620	173500	105301360	9190	9190	9190	9190	0
58	20240620	173400	105301360	9190	9190	9190	9190	0
59	20240620	173300	105301360	9190	9190	9190	9190	0
60	20240620	173200	105301360	9190	9190	9190	9190	0
61	20240620	173100	105301360	9190	9190	9190	9190	0
62	20240620	173000	105301360	9190	9190	9190	9190	152
63	20240620	172900	105301360	9190	9190	9190	9190	0
64	20240620	172800	105301360	9190	9190	9190	9190	0
65	20240620	172700	105301360	9190	9190	9190	9190	0
66	20240620	172600	105301360	9190	9190	9190	9190	0
67	20240620	172500	105301360	9190	9190	9190	9190	0
68	20240620	172400	105301360	9190	9190	9190	9190	0
69	20240620	172300	105301360	9190	9190	9190	9190	0
70	20240620	172200	105301360	9190	9190	9190	9190	0
71	20240620	172100	105301360	9190	9190	9190	9190	0
72	20240620	172000	105301360	9190	9190	9190	9190	0
73	20240620	171900	105301360	9190	9190	9190	9190	0
74	20240620	171800	105301360	9190	9190	9190	9190	0
75	20240620	171700	105301360	9190	9190	9190	9190	0
76	20240620	171600	105301360	9190	9190	9190	9190	0
77	20240620	171500	105301360	9190	9190	9190	9190	0
78	20240620	171400	105301360	9190	9190	9190	9190	0
79	20240620	171300	105301360	9190	9190	9190	9190	0
80	20240620	171200	105301360	9190	9190	9190	9190	0
81	20240620	171100	105301360	9190	9190	9190	9190	0
82	20240620	171000	105301360	9190	9190	9190	9190	0
83	20240620	170900	105301360	9190	9190	9190	9190	0
84	20240620	170800	105301360	9190	9190	9190	9190	0
85	20240620	170700	105301360	9190	9190	9190	9190	0
86	20240620	170600	105301360	9190	9190	9190	9190	0
87	20240620	170500	105301360	9190	9190	9190	9190	0
88	20240620	170400	105301360	9190	9190	9190	9190	0
89	20240620	170300	105301360	9190	9190	9190	9190	0
90	20240620	170200	105301360	9190	9190	9190	9190	0
91	20240620	170100	105301360	9190	9190	9190	9190	0
92	20240620	170000	105301360	9190	9190	9190	9190	152
93	20240620	165900	105301360	9190	9190	9190	9190	0
94	20240620	165800	105301360	9190	9190	9190	9190	0
95	20240620	165700	105301360	9190	9190	9190	9190	0
96	20240620	165600	105301360	9190	9190	9190	9190	0
97	20240620	165500	105301360	9190	9190	9190	9190	0
98	20240620	165400	105301360	9190	9190	9190	9190	0
99	20240620	165300	105301360	9190	9190	9190	9190	0
100	20240620	165200	105301360	9190	9190	9190	9190	0
101	20240620	165100	105301360	9190	9190	9190	9190	0
102	20240620	165000	105301360	9190	9190	9190	9190	0
103	20240620	164900	105301360	9190	9190	9190	9190	0
104	20240620	164800	105301360	9190	9190	9190	9190	0
105	20240620	164700	105301360	9190	9190	9190	9190	0
106	20240620	164600	105301360	9190	9190	9190	9190	0
107	20240620	164500	105301360	9190	9190	9190	9190	0
108	20240620	164400	105301360	9190	9190	9190	9190	0
109	20240620	164300	105301360	9190	9190	9190	9190	0
110	20240620	164200	105301360	9190	9190	9190	9190	0
111	20240620	164100	105301360	9190	9190	9190	9190	0
112	20240620	164000	105301360	9190	9190	9190	9190	0
113	20240620	163900	105301360	9190	9190	9190	9190	0
114	20240620	163800	105301360	9190	9190	9190	9190	0
115	20240620	163700	105301360	9190	9190	9190	9190	0
116	20240620	163600	105301360	9190	9190	9190	9190	0
117	20240620	163500	105301360	9190	9190	9190	9190	0
118	20240620	163400	105301360	9190	9190	9190	9190	0
119	20240620	163300	105301360	9190	9190	9190	9190	0
120	20240620	163200	105301360	9190	9190	9190	9190	0
121	20240620	163100	105301360	9190	9190	9190	9190	0
122	20240620	163000	105301360	9190	9190	9190	9190	152
123	20240620	162900	105301360	9190	9190	9190	9190	0
124	20240620	162800	105301360	9190	9190	9190	9190	0
125	20240620	162700	105301360	9190	9190	9190	9190	0
126	20240620	162600	105301360	9190	9190	9190	9190	0
127	20240620	162500	105301360	9190	9190	9190	9190	0
128	20240620	162400	105301360	9190	9190	9190	9190	0
129	20240620	162300	105301360	9190	9190	9190	9190	0
130	20240620	162200	105301360	9190	9190	9190	9190	0
131	20240620	162100	105301360	9190	9190	9190	9190	0
132	20240620	162000	105301360	9190	9190	9190	9190	0
133	20240620	161900	105301360	9190	9190	9190	9190	0
134	20240620	161800	105301360	9190	9190	9190	9190	0
135	20240620	161700	105301360	9190	9190	9190	9190	0
136	20240620	161600	105301360	9190	9190	9190	9190	0
137	20240620	161500	105301360	9190	9190	9190	9190	0
138	20240620	161400	105301360	9190	9190	9190	9190	0
139	20240620	161300	105301360	9190	9190	9190	9190	0
140	20240620	161200	105301360	9190	9190	9190	9190	0
141	20240620	161100	105301360	9190	9190	9190	9190	0
142	20240620	161000	105301360	9190	9190	9190	9190	0
143	20240620	160900	105301360	9190	9190	9190	9190	0
144	20240620	160800	105301360	9190	9190	9190	9190	0
145	20240620	160700	105301360	9190	9190	9190	9190	0
146	20240620	160600	105301360	9190	9190	9190	9190	0
147	20240620	160500	105301360	9190	9190	9190	9190	0
148	20240620	160400	105301360	9190	9190	9190	9190	0
149	20240620	160300	105301360	9190	9190	9190	9190	0
150	20240620	160200	105301360	9190	9190	9190	9190	0
151	20240620	160100	105301360	9190	9190	9190	9190	0
152	20240620	160000	105301360	9190	9190	9190	9190	152
153	20240620	155900	105301360	9190	9190	9190	9190	0
154	20240620	155800	105301360	9190	9190	9190	9190	0
155	20240620	155700	105301360	9190	9190	9190	9190	0
156	20240620	155600	105301360	9190	9190	9190	9190	0
157	20240620	155500	105301360	9190	9190	9190	9190	0
158	20240620	155400	105301360	9190	9190	9190	9190	0
159	20240620	155300	105301360	9190	9190	9190	9190	0
160	20240620	155200	105301360	9190	9190	9190	9190	0
161	20240620	155100	105301360	9190	9190	9190	9190	0
162	20240620	155000	105301360	9190	9190	9190	9190	0
163	20240620	154900	105301360	9190	9190	9190	9190	0
164	20240620	154800	105301360	9190	9190	9190	9190	0
165	20240620	154700	105301360	9190	9190	9190	9190	0
166	20240620	154600	105301360	9190	9190	9190	9190	0
167	20240620	154500	105301360	9190	9190	9190	9190	0
168	20240620	154400	105301360	9190	9190	9190	9190	0
169	20240620	154300	105301360	9190	9190	9190	9190	0
170	20240620	154200	105301360	9190	9190	9190	9190	0
171	20240620	154100	105301360	9190	9190	9190	9190	0
172	20240620	154000	105301360	9190	9190	9190	9190	0
173	20240620	153900	105301360	9190	9190	9190	9190	0
174	20240620	153800	105301360	9190	9190	9190	9190	0
175	20240620	153700	105301360	9190	9190	9190	9190	0
176	20240620	153600	105301360	9190	9190	9190	9190	0
177	20240620	153500	105301360	9190	9190	9190	9190	0
178	20240620	153400	105301360	9190	9190	9190	9190	0
179	20240620	153300	105301360	9190	9190	9190	9190	0
180	20240620	153200	105301360	9190	9190	9190	9190	0
181	20240620	153100	105301360	9190	9190	9190	9190	0
182	20240620	153000	105301360	9190	9190	9190	9190	304
183	20240620	152900	103904480	9190	9190	9190	9190	0
184	20240620	152800	103904480	9190	9190	9190	9190	0
185	20240620	152700	103904480	9190	9190	9190	9190	0
186	20240620	152600	103904480	9190	9190	9190	9190	0
187	20240620	152500	103904480	9190	9190	9190	9190	0
188	20240620	152400	103904480	9190	9190	9190	9190	0
189	20240620	152300	103904480	9190	9190	9190	9190	0
190	20240620	152200	103904480	9190	9190	9190	9190	0
191	20240620	152100	103904480	9190	9190	9190	9190	0
192	20240620	152000	103904480	9190	9190	9190	9190	0
193	20240620	151900	103904480	9190	9190	9190	9190	8
194	20240620	151800	103830960	9190	9190	9190	9190	0
195	20240620	151700	103830960	9190	9190	9190	9190	0
196	20240620	151600	103830960	9190	9190	9190	9190	0
197	20240620	151500	103830960	9190	9190	9190	9190	100
198	20240620	151400	102911960	9200	9200	9200	9200	0
199	20240620	151300	102911960	9200	9200	9200	9200	0
200	20240620	151200	102911960	9200	9200	9200	9200	71
201	20240620	151100	102258760	9200	9200	9200	9200	0
202	20240620	151000	102258760	9200	9200	9200	9200	33
203	20240620	150900	101955160	9190	9190	9190	9190	0
204	20240620	150800	101955160	9190	9190	9190	9190	0
205	20240620	150700	101955160	9190	9190	9190	9190	0
206	20240620	150600	101955160	9190	9190	9190	9190	0
207	20240620	150500	101955160	9190	9190	9190	9190	0
208	20240620	150400	101955160	9190	9190	9190	9190	0
209	20240620	150300	101955160	9190	9190	9190	9190	0
210	20240620	150200	101955160	9190	9190	9190	9190	0
211	20240620	150100	101955160	9190	9190	9190	9190	0
212	20240620	150000	101955160	9190	9190	9190	9190	0
213	20240620	145900	101955160	9190	9190	9190	9190	11
214	20240620	145800	101854070	9180	9190	9190	9180	1600
215	20240620	145700	87165630	9190	9190	9190	9190	0
216	20240620	145600	87165630	9190	9190	9190	9190	0
217	20240620	145500	87165630	9190	9210	9210	9190	500
218	20240620	145400	82568810	9220	9220	9220	9220	3
219	20240620	145300	82541150	9220	9220	9220	9220	0
220	20240620	145200	82541150	9220	9220	9220	9220	0
221	20240620	145100	82541150	9220	9220	9220	9220	0
222	20240620	145000	82541150	9220	9220	9220	9220	12
223	20240620	144900	82430510	9210	9210	9210	9210	0
224	20240620	144800	82430510	9210	9210	9210	9210	0
225	20240620	144700	82430510	9210	9210	9210	9210	0
226	20240620	144600	82430510	9210	9210	9210	9210	29
227	20240620	144500	82163420	9200	9200	9200	9200	0
228	20240620	144400	82163420	9200	9200	9200	9200	0
229	20240620	144300	82163420	9200	9200	9200	9200	0
230	20240620	144200	82163420	9200	9200	9200	9200	0
231	20240620	144100	82163420	9200	9200	9200	9200	0
232	20240620	144000	82163420	9200	9200	9200	9200	0
233	20240620	143900	82163420	9200	9200	9200	9200	0
234	20240620	143800	82163420	9200	9200	9200	9200	0
235	20240620	143700	82163420	9200	9200	9200	9200	0
236	20240620	143600	82163420	9200	9200	9200	9200	0
237	20240620	143500	82163420	9200	9200	9200	9200	0
238	20240620	143400	82163420	9200	9200	9200	9200	0
239	20240620	143300	82163420	9200	9200	9200	9200	2
240	20240620	143200	82145020	9220	9220	9220	9220	0
241	20240620	143100	82145020	9220	9220	9220	9220	0
242	20240620	143000	82145020	9220	9220	9220	9220	0
243	20240620	142900	82145020	9220	9220	9220	9220	0
244	20240620	142800	82145020	9220	9220	9220	9220	0
245	20240620	142700	82145020	9220	9220	9220	9220	0
246	20240620	142600	82145020	9220	9220	9220	9220	0
247	20240620	142500	82145020	9220	9200	9220	9200	57
248	20240620	142400	81620600	9200	9200	9200	9200	0
249	20240620	142300	81620600	9200	9200	9200	9200	0
250	20240620	142200	81620600	9200	9200	9200	9200	0
251	20240620	142100	81620600	9200	9200	9200	9200	0
252	20240620	142000	81620600	9200	9200	9200	9200	0
253	20240620	141900	81620600	9200	9200	9200	9200	0
254	20240620	141800	81620600	9200	9200	9200	9200	1
255	20240620	141700	81611400	9200	9200	9200	9200	0
256	20240620	141600	81611400	9200	9200	9200	9200	0
257	20240620	141500	81611400	9200	9200	9200	9200	53
258	20240620	141400	81123800	9220	9220	9220	9220	0
259	20240620	141300	81123800	9220	9220	9220	9220	66
260	20240620	141200	80515280	9220	9220	9220	9220	0
261	20240620	141100	80515280	9220	9220	9220	9220	0
262	20240620	141000	80515280	9220	9220	9220	9220	39
263	20240620	140900	80155700	9220	9220	9220	9220	0
264	20240620	140800	80155700	9220	9220	9220	9220	300
265	20240620	140700	77389700	9220	9220	9220	9220	212
266	20240620	140600	75435060	9220	9220	9220	9220	0
267	20240620	140500	75435060	9220	9220	9220	9220	0
268	20240620	140400	75435060	9220	9220	9220	9220	0
269	20240620	140300	75435060	9220	9220	9220	9220	0
270	20240620	140200	75435060	9220	9220	9220	9220	0
271	20240620	140100	75435060	9220	9220	9220	9220	0
272	20240620	140000	75435060	9220	9230	9230	9220	94
273	20240620	135900	74568370	9220	9220	9220	9220	8
274	20240620	135800	74494610	9220	9220	9220	9220	0
275	20240620	135700	74494610	9220	9220	9220	9220	1
276	20240620	135600	74485390	9210	9210	9210	9210	0
277	20240620	135500	74485390	9210	9210	9210	9210	0
278	20240620	135400	74485390	9210	9210	9210	9210	0
279	20240620	135300	74485390	9210	9210	9210	9210	0
280	20240620	135200	74485390	9210	9210	9210	9210	0
281	20240620	135100	74485390	9210	9210	9210	9210	0
282	20240620	135000	74485390	9210	9210	9210	9210	309
283	20240620	134900	71639500	9210	9210	9210	9210	0
284	20240620	134800	71639500	9210	9210	9210	9210	2
285	20240620	134700	71621080	9230	9230	9230	9230	0
286	20240620	134600	71621080	9230	9230	9230	9230	0
287	20240620	134500	71621080	9230	9230	9230	9230	0
288	20240620	134400	71621080	9230	9230	9230	9230	0
289	20240620	134300	71621080	9230	9230	9230	9230	0
290	20240620	134200	71621080	9230	9230	9230	9230	0
291	20240620	134100	71621080	9230	9230	9230	9230	0
292	20240620	134000	71621080	9230	9230	9230	9230	0
293	20240620	133900	71621080	9230	9230	9230	9230	0
294	20240620	133800	71621080	9230	9230	9230	9230	0
295	20240620	133700	71621080	9230	9230	9230	9230	20
296	20240620	133600	71436480	9210	9210	9210	9210	1
297	20240620	133500	71427270	9230	9230	9230	9230	20
298	20240620	133400	71242670	9210	9210	9210	9210	0
299	20240620	133300	71242670	9210	9210	9210	9210	0
300	20240620	133200	71242670	9210	9210	9210	9210	0
301	20240620	133100	71242670	9210	9210	9210	9210	0
302	20240620	133000	71242670	9210	9210	9210	9210	0
303	20240620	132900	71242670	9210	9210	9210	9210	0
304	20240620	132800	71242670	9210	9210	9210	9210	500
305	20240620	132700	66637670	9220	9220	9220	9220	0
306	20240620	132600	66637670	9220	9220	9220	9220	0
307	20240620	132500	66637670	9220	9220	9220	9220	50
308	20240620	132400	66176670	9220	9220	9220	9220	0
309	20240620	132300	66176670	9220	9220	9220	9220	0
310	20240620	132200	66176670	9220	9220	9220	9220	0
311	20240620	132100	66176670	9220	9220	9220	9220	200
312	20240620	132000	64332670	9230	9230	9230	9230	0
313	20240620	131900	64332670	9230	9230	9230	9230	0
314	20240620	131800	64332670	9230	9230	9230	9230	0
315	20240620	131700	64332670	9230	9230	9230	9230	0
316	20240620	131600	64332670	9230	9230	9230	9230	0
317	20240620	131500	64332670	9230	9230	9230	9230	0
318	20240620	131400	64332670	9230	9230	9230	9230	0
319	20240620	131300	64332670	9230	9230	9230	9230	0
320	20240620	131200	64332670	9230	9230	9230	9230	0
321	20240620	131100	64332670	9230	9230	9230	9230	0
322	20240620	131000	64332670	9230	9230	9230	9230	0
323	20240620	130900	64332670	9230	9230	9230	9230	1
324	20240620	130800	64323440	9230	9230	9230	9230	0
325	20240620	130700	64323440	9230	9230	9230	9230	4
326	20240620	130600	64286520	9220	9220	9220	9220	0
327	20240620	130500	64286520	9220	9220	9220	9220	0
328	20240620	130400	64286520	9220	9220	9220	9220	0
329	20240620	130300	64286520	9220	9220	9220	9220	0
330	20240620	130200	64286520	9220	9220	9220	9220	0
331	20240620	130100	64286520	9220	9220	9220	9220	0
332	20240620	130000	64286520	9220	9230	9240	9220	110
333	20240620	125900	63271020	9230	9240	9240	9230	113
334	20240620	125800	62228020	9240	9240	9240	9240	0
335	20240620	125700	62228020	9240	9240	9240	9240	0
336	20240620	125600	62228020	9240	9240	9240	9240	0
337	20240620	125500	62228020	9240	9240	9240	9240	0
338	20240620	125400	62228020	9240	9240	9240	9240	0
339	20240620	125300	62228020	9240	9240	9240	9240	0
340	20240620	125200	62228020	9240	9240	9240	9240	0
341	20240620	125100	62228020	9240	9240	9240	9240	0
342	20240620	125000	62228020	9240	9240	9240	9240	0
343	20240620	124900	62228020	9240	9240	9240	9240	1
344	20240620	124800	62218780	9250	9250	9250	9250	0
345	20240620	124700	62218780	9250	9250	9250	9250	0
346	20240620	124600	62218780	9250	9250	9250	9250	0
347	20240620	124500	62218780	9250	9250	9250	9250	0
348	20240620	124400	62218780	9250	9250	9250	9250	0
349	20240620	124300	62218780	9250	9250	9250	9250	0
350	20240620	124200	62218780	9250	9250	9250	9250	0
351	20240620	124100	62218780	9250	9250	9250	9250	72
352	20240620	124000	61552780	9250	9240	9250	9240	1535
353	20240620	123900	47354870	9240	9240	9240	9240	1
354	20240620	123800	47345630	9210	9210	9210	9210	0
355	20240620	123700	47345630	9210	9210	9210	9210	1
356	20240620	123600	47336420	9210	9210	9210	9210	0
357	20240620	123500	47336420	9210	9210	9210	9210	0
358	20240620	123400	47336420	9210	9210	9210	9210	0
359	20240620	123300	47336420	9210	9210	9210	9210	0
360	20240620	123200	47336420	9210	9210	9210	9210	0
361	20240620	123100	47336420	9210	9210	9210	9210	0
362	20240620	123000	47336420	9210	9210	9210	9210	0
363	20240620	122900	47336420	9210	9210	9210	9210	0
364	20240620	122800	47336420	9210	9210	9210	9210	0
365	20240620	122700	47336420	9210	9210	9210	9210	0
366	20240620	122600	47336420	9210	9210	9210	9210	1
367	20240620	122500	47327210	9210	9210	9210	9210	0
368	20240620	122400	47327210	9210	9210	9210	9210	0
369	20240620	122300	47327210	9210	9210	9210	9210	0
370	20240620	122200	47327210	9210	9210	9210	9210	500
371	20240620	122100	42722210	9210	9210	9210	9210	0
372	20240620	122000	42722210	9210	9210	9210	9210	0
373	20240620	121900	42722210	9210	9210	9210	9210	0
374	20240620	121800	42722210	9210	9210	9210	9210	0
375	20240620	121700	42722210	9210	9210	9210	9210	0
376	20240620	121600	42722210	9210	9210	9210	9210	0
377	20240620	121500	42722210	9210	9210	9210	9210	0
378	20240620	121400	42722210	9210	9210	9210	9210	0
379	20240620	121300	42722210	9210	9210	9210	9210	0
380	20240620	121200	42722210	9210	9210	9210	9210	0
381	20240620	121100	42722210	9210	9210	9210	9210	0
382	20240620	121000	42722210	9210	9210	9210	9210	0
383	20240620	120900	42722210	9210	9210	9210	9210	0
384	20240620	120800	42722210	9210	9210	9210	9210	0
385	20240620	120700	42722210	9210	9210	9210	9210	0
386	20240620	120600	42722210	9210	9210	9210	9210	0
387	20240620	120500	42722210	9210	9210	9210	9210	0
388	20240620	120400	42722210	9210	9210	9210	9210	11
389	20240620	120300	42620900	9210	9210	9210	9210	0
390	20240620	120200	42620900	9210	9210	9210	9210	0
391	20240620	120100	42620900	9210	9210	9210	9210	0
392	20240620	120000	42620900	9210	9210	9210	9210	0
393	20240620	115900	42620900	9210	9210	9210	9210	0
394	20240620	115800	42620900	9210	9210	9210	9210	0
395	20240620	115700	42620900	9210	9210	9210	9210	0
396	20240620	115600	42620900	9210	9210	9210	9210	0
397	20240620	115500	42620900	9210	9210	9210	9210	0
398	20240620	115400	42620900	9210	9210	9210	9210	0
399	20240620	115300	42620900	9210	9210	9210	9210	6
400	20240620	115200	42565640	9210	9210	9210	9210	55
401	20240620	115100	42059090	9210	9210	9210	9210	0
402	20240620	115000	42059090	9210	9210	9210	9210	0
403	20240620	114900	42059090	9210	9210	9210	9210	0
404	20240620	114800	42059090	9210	9210	9210	9210	0
405	20240620	114700	42059090	9210	9210	9210	9210	0
406	20240620	114600	42059090	9210	9210	9210	9210	0
407	20240620	114500	42059090	9210	9210	9210	9210	0
408	20240620	114400	42059090	9210	9210	9210	9210	0
409	20240620	114300	42059090	9210	9210	9210	9210	1
410	20240620	114200	42049880	9210	9210	9210	9210	4
411	20240620	114100	42013040	9210	9210	9210	9210	0
412	20240620	114000	42013040	9210	9210	9210	9210	0
413	20240620	113900	42013040	9210	9210	9210	9210	0
414	20240620	113800	42013040	9210	9210	9210	9210	0
415	20240620	113700	42013040	9210	9210	9210	9210	0
416	20240620	113600	42013040	9210	9210	9210	9210	0
417	20240620	113500	42013040	9210	9210	9210	9210	0
418	20240620	113400	42013040	9210	9210	9210	9210	0
419	20240620	113300	42013040	9210	9210	9210	9210	0
420	20240620	113200	42013040	9210	9210	9210	9210	0
421	20240620	113100	42013040	9210	9210	9210	9210	0
422	20240620	113000	42013040	9210	9210	9210	9210	0
423	20240620	112900	42013040	9210	9210	9210	9210	0
424	20240620	112800	42013040	9210	9210	9210	9210	0
425	20240620	112700	42013040	9210	9210	9210	9210	0
426	20240620	112600	42013040	9210	9210	9210	9210	23
427	20240620	112500	41801210	9180	9180	9180	9180	0
428	20240620	112400	41801210	9180	9210	9210	9180	523
429	20240620	112300	36998720	9220	9220	9220	9220	0
430	20240620	112200	36998720	9220	9220	9220	9220	0
431	20240620	112100	36998720	9220	9220	9220	9220	0
432	20240620	112000	36998720	9220	9220	9220	9220	0
433	20240620	111900	36998720	9220	9220	9220	9220	0
434	20240620	111800	36998720	9220	9220	9220	9220	26
435	20240620	111700	36759000	9220	9220	9220	9220	100
436	20240620	111600	35837000	9210	9210	9210	9210	5
437	20240620	111500	35790950	9210	9210	9210	9210	5
438	20240620	111400	35744900	9200	9200	9200	9200	0
439	20240620	111300	35744900	9200	9200	9200	9200	0
440	20240620	111200	35744900	9200	9200	9200	9200	0
441	20240620	111100	35744900	9200	9200	9200	9200	0
442	20240620	111000	35744900	9200	9200	9200	9200	0
443	20240620	110900	35744900	9200	9200	9200	9200	0
444	20240620	110800	35744900	9200	9200	9200	9200	0
445	20240620	110700	35744900	9200	9200	9200	9200	0
446	20240620	110600	35744900	9200	9200	9200	9200	0
447	20240620	110500	35744900	9200	9200	9200	9200	11
448	20240620	110400	35643700	9180	9180	9180	9180	0
449	20240620	110300	35643700	9180	9180	9180	9180	0
450	20240620	110200	35643700	9180	9200	9200	9180	215
451	20240620	110100	33669670	9210	9210	9210	9210	5
452	20240620	110000	33623620	9210	9210	9210	9210	9
453	20240620	105900	33540730	9210	9210	9210	9210	4
454	20240620	105800	33503890	9190	9190	9190	9190	0
455	20240620	105700	33503890	9190	9190	9190	9190	0
456	20240620	105600	33503890	9190	9190	9190	9190	0
457	20240620	105500	33503890	9190	9190	9190	9190	0
458	20240620	105400	33503890	9190	9190	9190	9190	0
459	20240620	105300	33503890	9190	9190	9190	9190	0
460	20240620	105200	33503890	9190	9190	9190	9190	0
461	20240620	105100	33503890	9190	9190	9190	9190	0
462	20240620	105000	33503890	9190	9190	9190	9190	0
463	20240620	104900	33503890	9190	9190	9190	9190	0
464	20240620	104800	33503890	9190	9190	9190	9190	0
465	20240620	104700	33503890	9190	9190	9190	9190	0
466	20240620	104600	33503890	9190	9190	9190	9190	1
467	20240620	104500	33494700	9210	9210	9210	9210	0
468	20240620	104400	33494700	9210	9210	9220	9210	11
469	20240620	104300	33393330	9180	9180	9180	9180	0
470	20240620	104200	33393330	9180	9180	9180	9180	0
471	20240620	104100	33393330	9180	9180	9180	9180	0
472	20240620	104000	33393330	9180	9180	9180	9180	0
473	20240620	103900	33393330	9180	9180	9180	9180	0
474	20240620	103800	33393330	9180	9200	9200	9180	108
475	20240620	103700	32401150	9210	9210	9210	9210	1
476	20240620	103600	32391940	9210	9210	9210	9210	0
477	20240620	103500	32391940	9210	9200	9210	9200	2
478	20240620	103400	32373530	9200	9200	9200	9200	10
479	20240620	103300	32281530	9200	9200	9200	9200	0
480	20240620	103200	32281530	9200	9200	9200	9200	0
481	20240620	103100	32281530	9200	9200	9200	9200	0
482	20240620	103000	32281530	9200	9200	9200	9200	0
483	20240620	102900	32281530	9200	9200	9200	9200	0
484	20240620	102800	32281530	9200	9200	9200	9200	0
485	20240620	102700	32281530	9200	9200	9200	9200	545
486	20240620	102600	27267530	9200	9200	9200	9200	0
487	20240620	102500	27267530	9200	9210	9210	9200	15
488	20240620	102400	27129450	9220	9220	9220	9220	0
489	20240620	102300	27129450	9220	9220	9220	9220	0
490	20240620	102200	27129450	9220	9220	9220	9220	0
491	20240620	102100	27129450	9220	9220	9220	9220	8
492	20240620	102000	27055690	9220	9210	9220	9210	101
493	20240620	101900	26124480	9200	9200	9200	9200	0
494	20240620	101800	26124480	9200	9200	9200	9200	0
495	20240620	101700	26124480	9200	9200	9200	9200	0
496	20240620	101600	26124480	9200	9210	9210	9200	10
497	20240620	101500	26032460	9210	9210	9210	9210	0
498	20240620	101400	26032460	9210	9210	9210	9210	0
499	20240620	101300	26032460	9210	9210	9210	9210	59
500	20240620	101200	25489070	9210	9210	9210	9210	0
501	20240620	101100	25489070	9210	9210	9210	9210	0
502	20240620	101000	25489070	9210	9210	9210	9210	21
503	20240620	100900	25295660	9210	9210	9210	9210	20
504	20240620	100800	25111460	9210	9210	9210	9210	0
505	20240620	100700	25111460	9210	9210	9210	9210	0
506	20240620	100600	25111460	9210	9210	9210	9210	0
507	20240620	100500	25111460	9210	9210	9210	9210	21
508	20240620	100400	24918050	9200	9200	9200	9200	0
509	20240620	100300	24918050	9200	9200	9200	9200	0
510	20240620	100200	24918050	9200	9200	9200	9200	0
511	20240620	100100	24918050	9200	9210	9210	9200	46
512	20240620	100000	24494830	9210	9210	9210	9210	15
513	20240620	095900	24356680	9210	9210	9210	9210	20
514	20240620	095800	24172480	9210	9210	9210	9210	20
515	20240620	095700	23988280	9210	9210	9210	9210	0
516	20240620	095600	23988280	9210	9210	9210	9210	0
517	20240620	095500	23988280	9210	9200	9210	9200	53
518	20240620	095400	23500670	9200	9200	9200	9200	38
519	20240620	095300	23151070	9200	9200	9200	9200	1
520	20240620	095200	23141870	9180	9180	9180	9180	102
521	20240620	095100	22205510	9180	9180	9180	9180	21
522	20240620	095000	22012730	9200	9200	9200	9200	10
523	20240620	094900	21920730	9200	9200	9200	9200	0
524	20240620	094800	21920730	9200	9200	9200	9200	0
525	20240620	094700	21920730	9200	9200	9200	9200	0
526	20240620	094600	21920730	9200	9200	9200	9200	0
527	20240620	094500	21920730	9200	9200	9200	9200	0
528	20240620	094400	21920730	9200	9200	9200	9200	1
529	20240620	094300	21911530	9200	9200	9200	9200	2
530	20240620	094200	21893130	9200	9190	9200	9190	3
531	20240620	094100	21865540	9200	9200	9200	9200	1
532	20240620	094000	21856340	9220	9190	9220	9190	4
533	20240620	093900	21819490	9180	9170	9180	9170	291
534	20240620	093800	19148300	9170	9170	9170	9170	0
535	20240620	093700	19148300	9170	9170	9170	9170	1
536	20240620	093600	19139130	9160	9160	9160	9160	0
537	20240620	093500	19139130	9160	9160	9160	9160	0
538	20240620	093400	19139130	9160	9160	9160	9160	0
539	20240620	093300	19139130	9160	9170	9170	9160	186
540	20240620	093200	17434200	9170	9180	9180	9170	2
541	20240620	093100	17415850	9190	9190	9190	9190	0
542	20240620	093000	17415850	9190	9190	9190	9190	0
543	20240620	092900	17415850	9190	9190	9190	9190	1
544	20240620	092800	17406660	9160	9160	9160	9160	0
545	20240620	092700	17406660	9160	9160	9160	9160	0
546	20240620	092600	17406660	9160	9160	9160	9160	266
547	20240620	092500	14970100	9160	9190	9190	9160	181
548	20240620	092400	13309400	9190	9190	9190	9190	0
549	20240620	092300	13309400	9190	9190	9190	9190	7
550	20240620	092200	13245070	9190	9200	9200	9190	134
551	20240620	092100	12013010	9190	9190	9190	9190	128
552	20240620	092000	10836690	9190	9180	9190	9180	273
553	20240620	091900	8328600	9180	9190	9190	9180	422
554	20240620	091800	4454510	9190	9190	9190	9190	88
555	20240620	091700	3645790	9190	9190	9190	9190	15
556	20240620	091600	3507940	9200	9200	9200	9200	1
557	20240620	091500	3498740	9200	9200	9200	9200	0
558	20240620	091400	3498740	9200	9200	9200	9200	0
559	20240620	091300	3498740	9200	9200	9200	9200	11
560	20240620	091200	3397540	9200	9200	9200	9200	3
561	20240620	091100	3369940	9210	9210	9210	9210	100
562	20240620	091000	2448940	9210	9210	9210	9210	33
563	20240620	090900	2145010	9210	9210	9210	9210	0
564	20240620	090800	2145010	9210	9210	9210	9210	7
565	20240620	090700	2080540	9220	9220	9220	9220	0
566	20240620	090600	2080540	9220	9220	9220	9220	1
567	20240620	090500	2071320	9210	9210	9210	9210	13
568	20240620	090400	1951590	9240	9240	9240	9240	0
569	20240620	090300	1951590	9240	9240	9240	9240	0
570	20240620	090200	1951590	9240	9240	9240	9240	16
571	20240620	090100	1803750	9250	9250	9250	9250	10
572	20240620	090000	1711250	9250	9250	9250	9250	185