KissMeData/000140/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183000	128336120	9080	9080	9080	9080	2920
3	20240624	182900	128336120	9080	9080	9080	9080	0
4	20240624	182800	128336120	9080	9080	9080	9080	0
5	20240624	182700	128336120	9080	9080	9080	9080	0
6	20240624	182600	128336120	9080	9080	9080	9080	0
7	20240624	182500	128336120	9080	9080	9080	9080	0
8	20240624	182400	128336120	9080	9080	9080	9080	0
9	20240624	182300	128336120	9080	9080	9080	9080	0
10	20240624	182200	128336120	9080	9080	9080	9080	0
11	20240624	182100	128336120	9080	9080	9080	9080	0
12	20240624	182000	128336120	9080	9080	9080	9080	0
13	20240624	181900	128336120	9080	9080	9080	9080	0
14	20240624	181800	128336120	9080	9080	9080	9080	0
15	20240624	181700	128336120	9080	9080	9080	9080	0
16	20240624	181600	128336120	9080	9080	9080	9080	0
17	20240624	181500	128336120	9080	9080	9080	9080	0
18	20240624	181400	128336120	9080	9080	9080	9080	0
19	20240624	181300	128336120	9080	9080	9080	9080	0
20	20240624	181200	128336120	9080	9080	9080	9080	0
21	20240624	181100	128336120	9080	9080	9080	9080	0
22	20240624	181000	128336120	9080	9080	9080	9080	0
23	20240624	180900	128336120	9080	9080	9080	9080	0
24	20240624	180800	128336120	9080	9080	9080	9080	0
25	20240624	180700	128336120	9080	9080	9080	9080	0
26	20240624	180600	128336120	9080	9080	9080	9080	0
27	20240624	180500	128336120	9080	9080	9080	9080	0
28	20240624	180400	128336120	9080	9080	9080	9080	0
29	20240624	180300	128336120	9080	9080	9080	9080	0
30	20240624	180200	128336120	9080	9080	9080	9080	0
31	20240624	180100	128336120	9080	9080	9080	9080	0
32	20240624	180000	128336120	9080	9080	9080	9080	2920
33	20240624	175900	128336120	9080	9080	9080	9080	0
34	20240624	175800	128336120	9080	9080	9080	9080	0
35	20240624	175700	128336120	9080	9080	9080	9080	0
36	20240624	175600	128336120	9080	9080	9080	9080	0
37	20240624	175500	128336120	9080	9080	9080	9080	0
38	20240624	175400	128336120	9080	9080	9080	9080	0
39	20240624	175300	128336120	9080	9080	9080	9080	0
40	20240624	175200	128336120	9080	9080	9080	9080	0
41	20240624	175100	128336120	9080	9080	9080	9080	0
42	20240624	175000	128336120	9080	9080	9080	9080	0
43	20240624	174900	128336120	9080	9080	9080	9080	0
44	20240624	174800	128336120	9080	9080	9080	9080	0
45	20240624	174700	128336120	9080	9080	9080	9080	0
46	20240624	174600	128336120	9080	9080	9080	9080	0
47	20240624	174500	128336120	9080	9080	9080	9080	0
48	20240624	174400	128336120	9080	9080	9080	9080	0
49	20240624	174300	128336120	9080	9080	9080	9080	0
50	20240624	174200	128336120	9080	9080	9080	9080	0
51	20240624	174100	128336120	9080	9080	9080	9080	0
52	20240624	174000	128336120	9080	9080	9080	9080	0
53	20240624	173900	128336120	9080	9080	9080	9080	0
54	20240624	173800	128336120	9080	9080	9080	9080	0
55	20240624	173700	128336120	9080	9080	9080	9080	0
56	20240624	173600	128336120	9080	9080	9080	9080	0
57	20240624	173500	128336120	9080	9080	9080	9080	0
58	20240624	173400	128336120	9080	9080	9080	9080	0
59	20240624	173300	128336120	9080	9080	9080	9080	0
60	20240624	173200	128336120	9080	9080	9080	9080	0
61	20240624	173100	128336120	9080	9080	9080	9080	0
62	20240624	173000	128336120	9080	9080	9080	9080	2920
63	20240624	172900	128336120	9080	9080	9080	9080	0
64	20240624	172800	128336120	9080	9080	9080	9080	0
65	20240624	172700	128336120	9080	9080	9080	9080	0
66	20240624	172600	128336120	9080	9080	9080	9080	0
67	20240624	172500	128336120	9080	9080	9080	9080	0
68	20240624	172400	128336120	9080	9080	9080	9080	0
69	20240624	172300	128336120	9080	9080	9080	9080	0
70	20240624	172200	128336120	9080	9080	9080	9080	0
71	20240624	172100	128336120	9080	9080	9080	9080	0
72	20240624	172000	128336120	9080	9080	9080	9080	0
73	20240624	171900	128336120	9080	9080	9080	9080	0
74	20240624	171800	128336120	9080	9080	9080	9080	0
75	20240624	171700	128336120	9080	9080	9080	9080	0
76	20240624	171600	128336120	9080	9080	9080	9080	0
77	20240624	171500	128336120	9080	9080	9080	9080	0
78	20240624	171400	128336120	9080	9080	9080	9080	0
79	20240624	171300	128336120	9080	9080	9080	9080	0
80	20240624	171200	128336120	9080	9080	9080	9080	0
81	20240624	171100	128336120	9080	9080	9080	9080	0
82	20240624	171000	128336120	9080	9080	9080	9080	0
83	20240624	170900	128336120	9080	9080	9080	9080	0
84	20240624	170800	128336120	9080	9080	9080	9080	0
85	20240624	170700	128336120	9080	9080	9080	9080	0
86	20240624	170600	128336120	9080	9080	9080	9080	0
87	20240624	170500	128336120	9080	9080	9080	9080	0
88	20240624	170400	128336120	9080	9080	9080	9080	0
89	20240624	170300	128336120	9080	9080	9080	9080	0
90	20240624	170200	128336120	9080	9080	9080	9080	0
91	20240624	170100	128336120	9080	9080	9080	9080	0
92	20240624	170000	128336120	9080	9080	9080	9080	2920
93	20240624	165900	128336120	9080	9080	9080	9080	0
94	20240624	165800	128336120	9080	9080	9080	9080	0
95	20240624	165700	128336120	9080	9080	9080	9080	0
96	20240624	165600	128336120	9080	9080	9080	9080	0
97	20240624	165500	128336120	9080	9080	9080	9080	0
98	20240624	165400	128336120	9080	9080	9080	9080	0
99	20240624	165300	128336120	9080	9080	9080	9080	0
100	20240624	165200	128336120	9080	9080	9080	9080	0
101	20240624	165100	128336120	9080	9080	9080	9080	0
102	20240624	165000	128336120	9080	9080	9080	9080	0
103	20240624	164900	128336120	9080	9080	9080	9080	0
104	20240624	164800	128336120	9080	9080	9080	9080	0
105	20240624	164700	128336120	9080	9080	9080	9080	0
106	20240624	164600	128336120	9080	9080	9080	9080	0
107	20240624	164500	128336120	9080	9080	9080	9080	0
108	20240624	164400	128336120	9080	9080	9080	9080	0
109	20240624	164300	128336120	9080	9080	9080	9080	0
110	20240624	164200	128336120	9080	9080	9080	9080	0
111	20240624	164100	128336120	9080	9080	9080	9080	0
112	20240624	164000	128336120	9080	9080	9080	9080	0
113	20240624	163900	128336120	9080	9080	9080	9080	0
114	20240624	163800	128336120	9080	9080	9080	9080	0
115	20240624	163700	128336120	9080	9080	9080	9080	0
116	20240624	163600	128336120	9080	9080	9080	9080	0
117	20240624	163500	128336120	9080	9080	9080	9080	0
118	20240624	163400	128336120	9080	9080	9080	9080	0
119	20240624	163300	128336120	9080	9080	9080	9080	0
120	20240624	163200	128336120	9080	9080	9080	9080	0
121	20240624	163100	128336120	9080	9080	9080	9080	0
122	20240624	163000	128336120	9080	9080	9080	9080	2920
123	20240624	162900	128336120	9080	9080	9080	9080	0
124	20240624	162800	128336120	9080	9080	9080	9080	0
125	20240624	162700	128336120	9080	9080	9080	9080	0
126	20240624	162600	128336120	9080	9080	9080	9080	0
127	20240624	162500	128336120	9080	9080	9080	9080	0
128	20240624	162400	128336120	9080	9080	9080	9080	0
129	20240624	162300	128336120	9080	9080	9080	9080	0
130	20240624	162200	128336120	9080	9080	9080	9080	0
131	20240624	162100	128336120	9080	9080	9080	9080	0
132	20240624	162000	128336120	9080	9080	9080	9080	0
133	20240624	161900	128336120	9080	9080	9080	9080	0
134	20240624	161800	128336120	9080	9080	9080	9080	0
135	20240624	161700	128336120	9080	9080	9080	9080	0
136	20240624	161600	128336120	9080	9080	9080	9080	0
137	20240624	161500	128336120	9080	9080	9080	9080	0
138	20240624	161400	128336120	9080	9080	9080	9080	0
139	20240624	161300	128336120	9080	9080	9080	9080	0
140	20240624	161200	128336120	9080	9080	9080	9080	0
141	20240624	161100	128336120	9080	9080	9080	9080	0
142	20240624	161000	128336120	9080	9080	9080	9080	0
143	20240624	160900	128336120	9080	9080	9080	9080	0
144	20240624	160800	128336120	9080	9080	9080	9080	0
145	20240624	160700	128336120	9080	9080	9080	9080	0
146	20240624	160600	128336120	9080	9080	9080	9080	0
147	20240624	160500	128336120	9080	9080	9080	9080	0
148	20240624	160400	128336120	9080	9080	9080	9080	0
149	20240624	160300	128336120	9080	9080	9080	9080	0
150	20240624	160200	128336120	9080	9080	9080	9080	0
151	20240624	160100	128336120	9080	9080	9080	9080	0
152	20240624	160000	128336120	9080	9080	9080	9080	2920
153	20240624	155900	128336120	9080	9080	9080	9080	0
154	20240624	155800	128336120	9080	9080	9080	9080	0
155	20240624	155700	128336120	9080	9080	9080	9080	0
156	20240624	155600	128336120	9080	9080	9080	9080	0
157	20240624	155500	128336120	9080	9080	9080	9080	0
158	20240624	155400	128336120	9080	9080	9080	9080	0
159	20240624	155300	128336120	9080	9080	9080	9080	0
160	20240624	155200	128336120	9080	9080	9080	9080	0
161	20240624	155100	128336120	9080	9080	9080	9080	0
162	20240624	155000	128336120	9080	9080	9080	9080	0
163	20240624	154900	128336120	9080	9080	9080	9080	0
164	20240624	154800	128336120	9080	9080	9080	9080	0
165	20240624	154700	128336120	9080	9080	9080	9080	0
166	20240624	154600	128336120	9080	9080	9080	9080	0
167	20240624	154500	128336120	9080	9080	9080	9080	0
168	20240624	154400	128336120	9080	9080	9080	9080	0
169	20240624	154300	128336120	9080	9080	9080	9080	0
170	20240624	154200	128336120	9080	9080	9080	9080	0
171	20240624	154100	128336120	9080	9080	9080	9080	0
172	20240624	154000	128336120	9080	9080	9080	9080	0
173	20240624	153900	128336120	9080	9080	9080	9080	0
174	20240624	153800	128336120	9080	9080	9080	9080	0
175	20240624	153700	128336120	9080	9080	9080	9080	0
176	20240624	153600	128336120	9080	9080	9080	9080	0
177	20240624	153500	128336120	9080	9080	9080	9080	0
178	20240624	153400	128336120	9080	9080	9080	9080	0
179	20240624	153300	128336120	9080	9080	9080	9080	0
180	20240624	153200	128336120	9080	9080	9080	9080	0
181	20240624	153100	128336120	9080	9080	9080	9080	0
182	20240624	153000	128336120	9080	9080	9080	9080	5840
183	20240624	152900	101822520	9130	9130	9130	9130	0
184	20240624	152800	101822520	9130	9130	9130	9130	0
185	20240624	152700	101822520	9130	9130	9130	9130	0
186	20240624	152600	101822520	9130	9130	9130	9130	0
187	20240624	152500	101822520	9130	9130	9130	9130	0
188	20240624	152400	101822520	9130	9130	9130	9130	0
189	20240624	152300	101822520	9130	9130	9130	9130	0
190	20240624	152200	101822520	9130	9130	9130	9130	0
191	20240624	152100	101822520	9130	9130	9130	9130	0
192	20240624	152000	101822520	9130	9130	9130	9130	0
193	20240624	151900	101822520	9130	9130	9130	9130	0
194	20240624	151800	101822520	9130	9130	9130	9130	0
195	20240624	151700	101822520	9130	9130	9130	9130	10
196	20240624	151600	101731220	9130	9130	9130	9130	0
197	20240624	151500	101731220	9130	9130	9130	9130	0
198	20240624	151400	101731220	9130	9130	9130	9130	1
199	20240624	151300	101722090	9130	9130	9130	9130	0
200	20240624	151200	101722090	9130	9130	9130	9130	3
201	20240624	151100	101694700	9130	9130	9130	9130	4
202	20240624	151000	101658180	9130	9130	9130	9120	201
203	20240624	150900	99825020	9130	9130	9130	9130	5
204	20240624	150800	99779370	9130	9130	9140	9130	27
205	20240624	150700	99532630	9120	9120	9120	9120	0
206	20240624	150600	99532630	9120	9120	9120	9120	0
207	20240624	150500	99532630	9120	9120	9120	9120	0
208	20240624	150400	99532630	9120	9120	9120	9120	0
209	20240624	150300	99532630	9120	9120	9120	9120	265
210	20240624	150200	97115830	9100	9100	9100	9100	0
211	20240624	150100	97115830	9100	9100	9100	9100	0
212	20240624	150000	97115830	9100	9100	9100	9100	0
213	20240624	145900	97115830	9100	9100	9100	9100	0
214	20240624	145800	97115830	9100	9100	9100	9100	0
215	20240624	145700	97115830	9100	9100	9100	9100	0
216	20240624	145600	97115830	9100	9100	9100	9100	0
217	20240624	145500	97115830	9100	9100	9100	9100	36
218	20240624	145400	96788230	9100	9100	9100	9100	0
219	20240624	145300	96788230	9100	9100	9100	9100	0
220	20240624	145200	96788230	9100	9100	9100	9100	0
221	20240624	145100	96788230	9100	9100	9100	9100	0
222	20240624	145000	96788230	9100	9100	9100	9100	0
223	20240624	144900	96788230	9100	9100	9100	9100	0
224	20240624	144800	96788230	9100	9100	9100	9100	0
225	20240624	144700	96788230	9100	9100	9100	9100	0
226	20240624	144600	96788230	9100	9100	9100	9100	0
227	20240624	144500	96788230	9100	9100	9100	9100	101
228	20240624	144400	95869130	9120	9110	9120	9100	40
229	20240624	144300	95504810	9120	9120	9120	9120	0
230	20240624	144200	95504810	9120	9120	9120	9120	0
231	20240624	144100	95504810	9120	9120	9120	9120	0
232	20240624	144000	95504810	9120	9120	9120	9120	0
233	20240624	143900	95504810	9120	9120	9120	9120	0
234	20240624	143800	95504810	9120	9120	9120	9120	0
235	20240624	143700	95504810	9120	9120	9120	9120	0
236	20240624	143600	95504810	9120	9120	9120	9120	0
237	20240624	143500	95504810	9120	9120	9120	9120	1
238	20240624	143400	95495690	9120	9120	9120	9120	0
239	20240624	143300	95495690	9120	9120	9120	9120	0
240	20240624	143200	95495690	9120	9120	9120	9120	0
241	20240624	143100	95495690	9120	9120	9120	9120	0
242	20240624	143000	95495690	9120	9120	9120	9120	0
243	20240624	142900	95495690	9120	9120	9120	9120	0
244	20240624	142800	95495690	9120	9120	9120	9120	100
245	20240624	142700	94583690	9110	9110	9110	9110	0
246	20240624	142600	94583690	9110	9110	9110	9110	0
247	20240624	142500	94583690	9110	9110	9110	9110	0
248	20240624	142400	94583690	9110	9120	9120	9110	348
249	20240624	142300	91411640	9120	9120	9120	9120	50
250	20240624	142200	90955640	9120	9120	9120	9120	0
251	20240624	142100	90955640	9120	9120	9120	9120	0
252	20240624	142000	90955640	9120	9120	9120	9120	6
253	20240624	141900	90900920	9120	9120	9120	9120	0
254	20240624	141800	90900920	9120	9120	9120	9120	0
255	20240624	141700	90900920	9120	9120	9120	9120	0
256	20240624	141600	90900920	9120	9120	9120	9120	0
257	20240624	141500	90900920	9120	9120	9120	9120	0
258	20240624	141400	90900920	9120	9120	9120	9120	0
259	20240624	141300	90900920	9120	9120	9120	9120	0
260	20240624	141200	90900920	9120	9120	9120	9120	0
261	20240624	141100	90900920	9120	9120	9120	9120	0
262	20240624	141000	90900920	9120	9120	9120	9120	0
263	20240624	140900	90900920	9120	9120	9120	9120	2
264	20240624	140800	90882680	9120	9120	9120	9120	5
265	20240624	140700	90837080	9120	9120	9120	9120	0
266	20240624	140600	90837080	9120	9120	9120	9120	0
267	20240624	140500	90837080	9120	9120	9120	9120	0
268	20240624	140400	90837080	9120	9120	9120	9120	10
269	20240624	140300	90745880	9120	9120	9120	9120	0
270	20240624	140200	90745880	9120	9120	9120	9120	0
271	20240624	140100	90745880	9120	9120	9120	9120	0
272	20240624	140000	90745880	9120	9120	9120	9120	0
273	20240624	135900	90745880	9120	9120	9120	9120	24
274	20240624	135800	90527000	9110	9110	9110	9110	0
275	20240624	135700	90527000	9110	9110	9110	9110	0
276	20240624	135600	90527000	9110	9110	9110	9110	0
277	20240624	135500	90527000	9110	9110	9110	9110	0
278	20240624	135400	90527000	9110	9110	9110	9110	0
279	20240624	135300	90527000	9110	9110	9110	9110	0
280	20240624	135200	90527000	9110	9110	9110	9110	0
281	20240624	135100	90527000	9110	9110	9110	9110	1
282	20240624	135000	90517890	9120	9120	9120	9120	0
283	20240624	134900	90517890	9120	9120	9120	9120	0
284	20240624	134800	90517890	9120	9120	9120	9120	0
285	20240624	134700	90517890	9120	9120	9120	9120	0
286	20240624	134600	90517890	9120	9120	9120	9120	0
287	20240624	134500	90517890	9120	9120	9120	9120	0
288	20240624	134400	90517890	9120	9120	9120	9120	5
289	20240624	134300	90472290	9120	9120	9120	9120	0
290	20240624	134200	90472290	9120	9120	9120	9120	1
291	20240624	134100	90463170	9120	9120	9120	9120	0
292	20240624	134000	90463170	9120	9120	9120	9120	0
293	20240624	133900	90463170	9120	9100	9120	9100	64
294	20240624	133800	89880490	9110	9110	9110	9110	0
295	20240624	133700	89880490	9110	9110	9110	9110	0
296	20240624	133600	89880490	9110	9110	9110	9110	16
297	20240624	133500	89734730	9120	9120	9120	9120	0
298	20240624	133400	89734730	9120	9120	9120	9120	101
299	20240624	133300	88813610	9110	9110	9110	9110	0
300	20240624	133200	88813610	9110	9110	9110	9110	0
301	20240624	133100	88813610	9110	9110	9110	9110	0
302	20240624	133000	88813610	9110	9110	9110	9110	0
303	20240624	132900	88813610	9110	9110	9110	9110	0
304	20240624	132800	88813610	9110	9110	9110	9110	1
305	20240624	132700	88804500	9120	9120	9120	9120	0
306	20240624	132600	88804500	9120	9110	9120	9100	717
307	20240624	132500	82277660	9120	9120	9120	9120	0
308	20240624	132400	82277660	9120	9120	9120	9120	0
309	20240624	132300	82277660	9120	9120	9120	9120	10
310	20240624	132200	82186460	9120	9120	9120	9120	0
311	20240624	132100	82186460	9120	9120	9120	9120	0
312	20240624	132000	82186460	9120	9120	9120	9120	0
313	20240624	131900	82186460	9120	9120	9120	9120	9
314	20240624	131800	82104380	9110	9110	9110	9110	0
315	20240624	131700	82104380	9110	9110	9110	9110	0
316	20240624	131600	82104380	9110	9110	9110	9110	45
317	20240624	131500	81694430	9110	9110	9110	9110	10
318	20240624	131400	81603330	9110	9110	9110	9110	0
319	20240624	131300	81603330	9110	9110	9110	9110	0
320	20240624	131200	81603330	9110	9120	9120	9110	116
321	20240624	131100	80546550	9130	9130	9130	9130	0
322	20240624	131000	80546550	9130	9130	9130	9130	0
323	20240624	130900	80546550	9130	9130	9130	9130	2
324	20240624	130800	80528290	9120	9120	9120	9120	0
325	20240624	130700	80528290	9120	9120	9120	9120	0
326	20240624	130600	80528290	9120	9120	9120	9120	0
327	20240624	130500	80528290	9120	9120	9120	9120	0
328	20240624	130400	80528290	9120	9120	9120	9120	0
329	20240624	130300	80528290	9120	9120	9120	9120	0
330	20240624	130200	80528290	9120	9120	9120	9120	0
331	20240624	130100	80528290	9120	9120	9120	9120	0
332	20240624	130000	80528290	9120	9120	9120	9120	1
333	20240624	125900	80519170	9110	9110	9110	9110	0
334	20240624	125800	80519170	9110	9110	9110	9110	0
335	20240624	125700	80519170	9110	9110	9110	9110	0
336	20240624	125600	80519170	9110	9110	9110	9110	0
337	20240624	125500	80519170	9110	9110	9110	9110	0
338	20240624	125400	80519170	9110	9110	9110	9110	0
339	20240624	125300	80519170	9110	9110	9110	9110	0
340	20240624	125200	80519170	9110	9110	9110	9110	0
341	20240624	125100	80519170	9110	9110	9110	9110	0
342	20240624	125000	80519170	9110	9110	9110	9110	0
343	20240624	124900	80519170	9110	9110	9110	9110	0
344	20240624	124800	80519170	9110	9110	9110	9110	0
345	20240624	124700	80519170	9110	9120	9120	9110	179
346	20240624	124600	78888470	9120	9120	9120	9120	0
347	20240624	124500	78888470	9120	9120	9120	9120	0
348	20240624	124400	78888470	9120	9120	9120	9120	0
349	20240624	124300	78888470	9120	9120	9120	9120	0
350	20240624	124200	78888470	9120	9120	9120	9120	0
351	20240624	124100	78888470	9120	9120	9120	9120	0
352	20240624	124000	78888470	9120	9120	9120	9120	0
353	20240624	123900	78888470	9120	9120	9120	9120	0
354	20240624	123800	78888470	9120	9120	9120	9120	0
355	20240624	123700	78888470	9120	9120	9120	9120	1
356	20240624	123600	78879350	9130	9130	9130	9130	0
357	20240624	123500	78879350	9130	9110	9130	9110	152
358	20240624	123400	77492620	9120	9120	9120	9120	30
359	20240624	123300	77219020	9120	9120	9120	9120	20
360	20240624	123200	77036620	9120	9120	9120	9120	0
361	20240624	123100	77036620	9120	9120	9120	9120	0
362	20240624	123000	77036620	9120	9120	9120	9120	0
363	20240624	122900	77036620	9120	9120	9120	9120	238
364	20240624	122800	74866060	9130	9130	9130	9130	1
365	20240624	122700	74856930	9130	9130	9130	9130	0
366	20240624	122600	74856930	9130	9120	9130	9120	2
367	20240624	122500	74838680	9120	9120	9120	9120	0
368	20240624	122400	74838680	9120	9120	9120	9120	100
369	20240624	122300	73926680	9120	9120	9120	9120	0
370	20240624	122200	73926680	9120	9120	9120	9120	0
371	20240624	122100	73926680	9120	9120	9120	9120	0
372	20240624	122000	73926680	9120	9120	9120	9120	0
373	20240624	121900	73926680	9120	9120	9120	9120	10
374	20240624	121800	73835480	9130	9130	9130	9130	0
375	20240624	121700	73835480	9130	9130	9130	9130	0
376	20240624	121600	73835480	9130	9130	9130	9130	0
377	20240624	121500	73835480	9130	9130	9130	9130	0
378	20240624	121400	73835480	9130	9130	9130	9130	0
379	20240624	121300	73835480	9130	9130	9130	9130	0
380	20240624	121200	73835480	9130	9130	9130	9130	0
381	20240624	121100	73835480	9130	9130	9130	9130	0
382	20240624	121000	73835480	9130	9130	9130	9130	0
383	20240624	120900	73835480	9130	9130	9130	9130	0
384	20240624	120800	73835480	9130	9130	9130	9130	330
385	20240624	120700	70822580	9120	9120	9120	9120	0
386	20240624	120600	70822580	9120	9120	9120	9120	0
387	20240624	120500	70822580	9120	9120	9120	9120	0
388	20240624	120400	70822580	9120	9120	9120	9120	0
389	20240624	120300	70822580	9120	9120	9120	9120	0
390	20240624	120200	70822580	9120	9120	9120	9120	0
391	20240624	120100	70822580	9120	9120	9120	9120	12
392	20240624	120000	70713140	9130	9130	9130	9130	0
393	20240624	115900	70713140	9130	9130	9130	9130	0
394	20240624	115800	70713140	9130	9130	9130	9130	0
395	20240624	115700	70713140	9130	9130	9130	9130	0
396	20240624	115600	70713140	9130	9130	9130	9130	1
397	20240624	115500	70704010	9130	9130	9130	9130	0
398	20240624	115400	70704010	9130	9130	9130	9130	0
399	20240624	115300	70704010	9130	9130	9130	9130	0
400	20240624	115200	70704010	9130	9130	9130	9130	0
401	20240624	115100	70704010	9130	9130	9130	9130	1
402	20240624	115000	70694880	9130	9130	9130	9130	0
403	20240624	114900	70694880	9130	9130	9130	9130	0
404	20240624	114800	70694880	9130	9130	9130	9130	0
405	20240624	114700	70694880	9130	9130	9130	9130	0
406	20240624	114600	70694880	9130	9130	9130	9130	0
407	20240624	114500	70694880	9130	9130	9130	9130	0
408	20240624	114400	70694880	9130	9130	9130	9130	0
409	20240624	114300	70694880	9130	9130	9130	9130	11
410	20240624	114200	70594450	9130	9130	9130	9130	0
411	20240624	114100	70594450	9130	9130	9130	9130	0
412	20240624	114000	70594450	9130	9130	9130	9130	4
413	20240624	113900	70557930	9130	9130	9130	9130	0
414	20240624	113800	70557930	9130	9130	9130	9130	0
415	20240624	113700	70557930	9130	9130	9130	9130	0
416	20240624	113600	70557930	9130	9130	9130	9130	0
417	20240624	113500	70557930	9130	9130	9130	9130	1
418	20240624	113400	70548800	9130	9130	9130	9130	0
419	20240624	113300	70548800	9130	9130	9130	9130	0
420	20240624	113200	70548800	9130	9120	9130	9120	31
421	20240624	113100	70265870	9130	9130	9130	9130	0
422	20240624	113000	70265870	9130	9130	9130	9130	0
423	20240624	112900	70265870	9130	9130	9130	9130	0
424	20240624	112800	70265870	9130	9130	9130	9130	0
425	20240624	112700	70265870	9130	9130	9130	9130	0
426	20240624	112600	70265870	9130	9130	9130	9130	0
427	20240624	112500	70265870	9130	9130	9130	9130	0
428	20240624	112400	70265870	9130	9130	9130	9130	0
429	20240624	112300	70265870	9130	9130	9130	9130	0
430	20240624	112200	70265870	9130	9130	9130	9130	0
431	20240624	112100	70265870	9130	9130	9130	9130	51
432	20240624	112000	69800240	9130	9130	9130	9130	15
433	20240624	111900	69663290	9130	9130	9130	9130	0
434	20240624	111800	69663290	9130	9130	9130	9130	1
435	20240624	111700	69654160	9130	9130	9130	9130	0
436	20240624	111600	69654160	9130	9130	9130	9130	0
437	20240624	111500	69654160	9130	9130	9130	9130	0
438	20240624	111400	69654160	9130	9130	9130	9130	0
439	20240624	111300	69654160	9130	9130	9130	9130	0
440	20240624	111200	69654160	9130	9130	9130	9130	4
441	20240624	111100	69617640	9150	9150	9150	9150	0
442	20240624	111000	69617640	9150	9150	9150	9150	0
443	20240624	110900	69617640	9150	9150	9150	9150	0
444	20240624	110800	69617640	9150	9150	9150	9150	0
445	20240624	110700	69617640	9150	9150	9150	9150	0
446	20240624	110600	69617640	9150	9150	9150	9150	0
447	20240624	110500	69617640	9150	9150	9150	9150	0
448	20240624	110400	69617640	9150	9150	9150	9120	2590
449	20240624	110300	45982830	9160	9160	9160	9160	1
450	20240624	110200	45973670	9160	9160	9160	9160	0
451	20240624	110100	45973670	9160	9160	9160	9160	0
452	20240624	110000	45973670	9160	9160	9160	9160	0
453	20240624	105900	45973670	9160	9160	9160	9160	150
454	20240624	105800	44599670	9160	9160	9160	9160	0
455	20240624	105700	44599670	9160	9160	9160	9160	5
456	20240624	105600	44553870	9160	9160	9160	9160	0
457	20240624	105500	44553870	9160	9160	9160	9160	0
458	20240624	105400	44553870	9160	9160	9160	9160	0
459	20240624	105300	44553870	9160	9160	9160	9160	1
460	20240624	105200	44544710	9160	9160	9160	9160	0
461	20240624	105100	44544710	9160	9160	9160	9160	0
462	20240624	105000	44544710	9160	9160	9160	9160	0
463	20240624	104900	44544710	9160	9160	9160	9160	1
464	20240624	104800	44535550	9160	9160	9160	9160	0
465	20240624	104700	44535550	9160	9170	9170	9160	155
466	20240624	104600	43114220	9180	9180	9180	9180	0
467	20240624	104500	43114220	9180	9180	9180	9180	0
468	20240624	104400	43114220	9180	9180	9180	9180	0
469	20240624	104300	43114220	9180	9180	9180	9180	0
470	20240624	104200	43114220	9180	9180	9180	9180	0
471	20240624	104100	43114220	9180	9180	9180	9180	0
472	20240624	104000	43114220	9180	9180	9180	9180	0
473	20240624	103900	43114220	9180	9180	9180	9180	0
474	20240624	103800	43114220	9180	9180	9180	9180	0
475	20240624	103700	43114220	9180	9180	9180	9180	0
476	20240624	103600	43114220	9180	9180	9180	9180	0
477	20240624	103500	43114220	9180	9180	9180	9180	0
478	20240624	103400	43114220	9180	9180	9180	9180	5
479	20240624	103300	43068320	9170	9180	9180	9170	411
480	20240624	103200	39296780	9170	9170	9170	9170	0
481	20240624	103100	39296780	9170	9170	9170	9170	0
482	20240624	103000	39296780	9170	9170	9170	9170	0
483	20240624	102900	39296780	9170	9170	9170	9170	0
484	20240624	102800	39296780	9170	9170	9170	9170	0
485	20240624	102700	39296780	9170	9170	9170	9170	0
486	20240624	102600	39296780	9170	9170	9170	9170	0
487	20240624	102500	39296780	9170	9170	9170	9170	17
488	20240624	102400	39140890	9180	9180	9180	9180	0
489	20240624	102300	39140890	9180	9170	9180	9170	314
490	20240624	102200	36260620	9170	9170	9170	9170	50
491	20240624	102100	35802120	9170	9170	9170	9170	0
492	20240624	102000	35802120	9170	9170	9170	9170	30
493	20240624	101900	35527020	9180	9180	9180	9180	20
494	20240624	101800	35343420	9180	9180	9180	9180	0
495	20240624	101700	35343420	9180	9180	9180	9180	0
496	20240624	101600	35343420	9180	9180	9180	9180	1
497	20240624	101500	35334240	9190	9190	9190	9190	0
498	20240624	101400	35334240	9190	9190	9190	9190	0
499	20240624	101300	35334240	9190	9180	9190	9180	400
500	20240624	101200	31658850	9180	9180	9180	9180	10
501	20240624	101100	31567050	9190	9190	9190	9190	0
502	20240624	101000	31567050	9190	9180	9190	9180	151
503	20240624	100900	30180860	9180	9180	9180	9180	0
504	20240624	100800	30180860	9180	9180	9180	9180	0
505	20240624	100700	30180860	9180	9180	9180	9180	1
506	20240624	100600	30171680	9190	9190	9190	9190	0
507	20240624	100500	30171680	9190	9180	9190	9180	4
508	20240624	100400	30134940	9150	9150	9150	9150	0
509	20240624	100300	30134940	9150	9150	9150	9150	0
510	20240624	100200	30134940	9150	9150	9150	9150	10
511	20240624	100100	30043440	9180	9180	9180	9180	802
512	20240624	100000	22681080	9180	9180	9180	9180	4
513	20240624	095900	22644360	9150	9150	9150	9150	0
514	20240624	095800	22644360	9150	9180	9190	9150	24
515	20240624	095700	22424460	9180	9180	9180	9180	0
516	20240624	095600	22424460	9180	9180	9190	9180	5
517	20240624	095500	22378540	9180	9180	9180	9180	15
518	20240624	095400	22240840	9170	9170	9170	9170	0
519	20240624	095300	22240840	9170	9170	9170	9170	0
520	20240624	095200	22240840	9170	9170	9170	9170	6
521	20240624	095100	22185820	9170	9170	9170	9170	0
522	20240624	095000	22185820	9170	9170	9170	9170	1
523	20240624	094900	22176650	9170	9170	9170	9170	110
524	20240624	094800	21167950	9170	9170	9170	9170	0
525	20240624	094700	21167950	9170	9160	9170	9160	3
526	20240624	094600	21140460	9170	9160	9170	9160	7
527	20240624	094500	21076300	9150	9150	9150	9150	1
528	20240624	094400	21067150	9150	9150	9150	9150	0
529	20240624	094300	21067150	9150	9150	9150	9150	0
530	20240624	094200	21067150	9150	9150	9150	9150	0
531	20240624	094100	21067150	9150	9150	9150	9150	1
532	20240624	094000	21058000	9140	9150	9150	9140	9
533	20240624	093900	20975730	9170	9170	9170	9170	0
534	20240624	093800	20975730	9170	9170	9170	9170	0
535	20240624	093700	20975730	9170	9170	9170	9170	0
536	20240624	093600	20975730	9170	9150	9170	9150	3
537	20240624	093500	20948240	9150	9150	9150	9150	1
538	20240624	093400	20939090	9170	9170	9170	9170	0
539	20240624	093300	20939090	9170	9170	9170	9170	0
540	20240624	093200	20939090	9170	9150	9170	9150	3
541	20240624	093100	20911600	9140	9140	9140	9140	0
542	20240624	093000	20911600	9140	9140	9140	9140	0
543	20240624	092900	20911600	9140	9140	9140	9140	1
544	20240624	092800	20902460	9170	9170	9170	9170	0
545	20240624	092700	20902460	9170	9170	9170	9170	751
546	20240624	092600	14015790	9140	9140	9140	9140	70
547	20240624	092500	13375990	9140	9140	9140	9140	0
548	20240624	092400	13375990	9140	9140	9140	9140	0
549	20240624	092300	13375990	9140	9140	9140	9140	5
550	20240624	092200	13330290	9140	9140	9140	9140	0
551	20240624	092100	13330290	9140	9140	9140	9140	0
552	20240624	092000	13330290	9140	9140	9140	9140	0
553	20240624	091900	13330290	9140	9140	9140	9140	235
554	20240624	091800	11182390	9140	9140	9140	9140	4
555	20240624	091700	11145830	9140	9140	9140	9140	0
556	20240624	091600	11145830	9140	9140	9140	9140	30
557	20240624	091500	10871630	9140	9140	9140	9140	89
558	20240624	091400	10058170	9140	9140	9140	9140	69
559	20240624	091300	9427510	9150	9150	9150	9150	101
560	20240624	091200	8503360	9160	9170	9170	9160	521
561	20240624	091100	3728500	9170	9170	9170	9170	0
562	20240624	091000	3728500	9170	9170	9170	9170	5
563	20240624	090900	3682650	9170	9170	9170	9170	0
564	20240624	090800	3682650	9170	9170	9170	9170	0
565	20240624	090700	3682650	9170	9170	9170	9170	0
566	20240624	090600	3682650	9170	9170	9170	9170	0
567	20240624	090500	3682650	9170	9170	9170	9170	0
568	20240624	090400	3682650	9170	9160	9170	9160	35
569	20240624	090300	3362000	9160	9160	9160	9160	50
570	20240624	090200	2904000	9160	9160	9160	9160	0
571	20240624	090100	2904000	9160	9170	9170	9160	61
572	20240624	090000	2344960	9160	9160	9160	9160	256