KissMeData/000140/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183000	149881470	9150	9150	9150	9150	614
3	20240701	182900	149881470	9150	9150	9150	9150	0
4	20240701	182800	149881470	9150	9150	9150	9150	0
5	20240701	182700	149881470	9150	9150	9150	9150	0
6	20240701	182600	149881470	9150	9150	9150	9150	0
7	20240701	182500	149881470	9150	9150	9150	9150	0
8	20240701	182400	149881470	9150	9150	9150	9150	0
9	20240701	182300	149881470	9150	9150	9150	9150	0
10	20240701	182200	149881470	9150	9150	9150	9150	0
11	20240701	182100	149881470	9150	9150	9150	9150	0
12	20240701	182000	149881470	9150	9150	9150	9150	0
13	20240701	181900	149881470	9150	9150	9150	9150	0
14	20240701	181800	149881470	9150	9150	9150	9150	0
15	20240701	181700	149881470	9150	9150	9150	9150	0
16	20240701	181600	149881470	9150	9150	9150	9150	0
17	20240701	181500	149881470	9150	9150	9150	9150	0
18	20240701	181400	149881470	9150	9150	9150	9150	0
19	20240701	181300	149881470	9150	9150	9150	9150	0
20	20240701	181200	149881470	9150	9150	9150	9150	0
21	20240701	181100	149881470	9150	9150	9150	9150	0
22	20240701	181000	149881470	9150	9150	9150	9150	0
23	20240701	180900	149881470	9150	9150	9150	9150	0
24	20240701	180800	149881470	9150	9150	9150	9150	0
25	20240701	180700	149881470	9150	9150	9150	9150	0
26	20240701	180600	149881470	9150	9150	9150	9150	0
27	20240701	180500	149881470	9150	9150	9150	9150	0
28	20240701	180400	149881470	9150	9150	9150	9150	0
29	20240701	180300	149881470	9150	9150	9150	9150	0
30	20240701	180200	149881470	9150	9150	9150	9150	0
31	20240701	180100	149881470	9150	9150	9150	9150	0
32	20240701	180000	149881470	9150	9150	9150	9150	614
33	20240701	175900	149881470	9150	9150	9150	9150	0
34	20240701	175800	149881470	9150	9150	9150	9150	0
35	20240701	175700	149881470	9150	9150	9150	9150	0
36	20240701	175600	149881470	9150	9150	9150	9150	0
37	20240701	175500	149881470	9150	9150	9150	9150	0
38	20240701	175400	149881470	9150	9150	9150	9150	0
39	20240701	175300	149881470	9150	9150	9150	9150	0
40	20240701	175200	149881470	9150	9150	9150	9150	0
41	20240701	175100	149881470	9150	9150	9150	9150	0
42	20240701	175000	149881470	9150	9150	9150	9150	0
43	20240701	174900	149881470	9150	9150	9150	9150	0
44	20240701	174800	149881470	9150	9150	9150	9150	0
45	20240701	174700	149881470	9150	9150	9150	9150	0
46	20240701	174600	149881470	9150	9150	9150	9150	0
47	20240701	174500	149881470	9150	9150	9150	9150	0
48	20240701	174400	149881470	9150	9150	9150	9150	0
49	20240701	174300	149881470	9150	9150	9150	9150	0
50	20240701	174200	149881470	9150	9150	9150	9150	0
51	20240701	174100	149881470	9150	9150	9150	9150	0
52	20240701	174000	149881470	9150	9150	9150	9150	0
53	20240701	173900	149881470	9150	9150	9150	9150	0
54	20240701	173800	149881470	9150	9150	9150	9150	0
55	20240701	173700	149881470	9150	9150	9150	9150	0
56	20240701	173600	149881470	9150	9150	9150	9150	0
57	20240701	173500	149881470	9150	9150	9150	9150	0
58	20240701	173400	149881470	9150	9150	9150	9150	0
59	20240701	173300	149881470	9150	9150	9150	9150	0
60	20240701	173200	149881470	9150	9150	9150	9150	0
61	20240701	173100	149881470	9150	9150	9150	9150	0
62	20240701	173000	149881470	9150	9150	9150	9150	614
63	20240701	172900	149881470	9150	9150	9150	9150	0
64	20240701	172800	149881470	9150	9150	9150	9150	0
65	20240701	172700	149881470	9150	9150	9150	9150	0
66	20240701	172600	149881470	9150	9150	9150	9150	0
67	20240701	172500	149881470	9150	9150	9150	9150	0
68	20240701	172400	149881470	9150	9150	9150	9150	0
69	20240701	172300	149881470	9150	9150	9150	9150	0
70	20240701	172200	149881470	9150	9150	9150	9150	0
71	20240701	172100	149881470	9150	9150	9150	9150	0
72	20240701	172000	149881470	9150	9150	9150	9150	0
73	20240701	171900	149881470	9150	9150	9150	9150	0
74	20240701	171800	149881470	9150	9150	9150	9150	0
75	20240701	171700	149881470	9150	9150	9150	9150	0
76	20240701	171600	149881470	9150	9150	9150	9150	0
77	20240701	171500	149881470	9150	9150	9150	9150	0
78	20240701	171400	149881470	9150	9150	9150	9150	0
79	20240701	171300	149881470	9150	9150	9150	9150	0
80	20240701	171200	149881470	9150	9150	9150	9150	0
81	20240701	171100	149881470	9150	9150	9150	9150	0
82	20240701	171000	149881470	9150	9150	9150	9150	0
83	20240701	170900	149881470	9150	9150	9150	9150	0
84	20240701	170800	149881470	9150	9150	9150	9150	0
85	20240701	170700	149881470	9150	9150	9150	9150	0
86	20240701	170600	149881470	9150	9150	9150	9150	0
87	20240701	170500	149881470	9150	9150	9150	9150	0
88	20240701	170400	149881470	9150	9150	9150	9150	0
89	20240701	170300	149881470	9150	9150	9150	9150	0
90	20240701	170200	149881470	9150	9150	9150	9150	0
91	20240701	170100	149881470	9150	9150	9150	9150	0
92	20240701	170000	149881470	9150	9150	9150	9150	614
93	20240701	165900	149881470	9150	9150	9150	9150	0
94	20240701	165800	149881470	9150	9150	9150	9150	0
95	20240701	165700	149881470	9150	9150	9150	9150	0
96	20240701	165600	149881470	9150	9150	9150	9150	0
97	20240701	165500	149881470	9150	9150	9150	9150	0
98	20240701	165400	149881470	9150	9150	9150	9150	0
99	20240701	165300	149881470	9150	9150	9150	9150	0
100	20240701	165200	149881470	9150	9150	9150	9150	0
101	20240701	165100	149881470	9150	9150	9150	9150	0
102	20240701	165000	149881470	9150	9150	9150	9150	0
103	20240701	164900	149881470	9150	9150	9150	9150	0
104	20240701	164800	149881470	9150	9150	9150	9150	0
105	20240701	164700	149881470	9150	9150	9150	9150	0
106	20240701	164600	149881470	9150	9150	9150	9150	0
107	20240701	164500	149881470	9150	9150	9150	9150	0
108	20240701	164400	149881470	9150	9150	9150	9150	0
109	20240701	164300	149881470	9150	9150	9150	9150	0
110	20240701	164200	149881470	9150	9150	9150	9150	0
111	20240701	164100	149881470	9150	9150	9150	9150	0
112	20240701	164000	149881470	9150	9150	9150	9150	0
113	20240701	163900	149881470	9150	9150	9150	9150	0
114	20240701	163800	149881470	9150	9150	9150	9150	0
115	20240701	163700	149881470	9150	9150	9150	9150	0
116	20240701	163600	149881470	9150	9150	9150	9150	0
117	20240701	163500	149881470	9150	9150	9150	9150	0
118	20240701	163400	149881470	9150	9150	9150	9150	0
119	20240701	163300	149881470	9150	9150	9150	9150	0
120	20240701	163200	149881470	9150	9150	9150	9150	0
121	20240701	163100	149881470	9150	9150	9150	9150	0
122	20240701	163000	149881470	9150	9150	9150	9150	614
123	20240701	162900	149881470	9150	9150	9150	9150	0
124	20240701	162800	149881470	9150	9150	9150	9150	0
125	20240701	162700	149881470	9150	9150	9150	9150	0
126	20240701	162600	149881470	9150	9150	9150	9150	0
127	20240701	162500	149881470	9150	9150	9150	9150	0
128	20240701	162400	149881470	9150	9150	9150	9150	0
129	20240701	162300	149881470	9150	9150	9150	9150	0
130	20240701	162200	149881470	9150	9150	9150	9150	0
131	20240701	162100	149881470	9150	9150	9150	9150	0
132	20240701	162000	149881470	9150	9150	9150	9150	0
133	20240701	161900	149881470	9150	9150	9150	9150	0
134	20240701	161800	149881470	9150	9150	9150	9150	0
135	20240701	161700	149881470	9150	9150	9150	9150	0
136	20240701	161600	149881470	9150	9150	9150	9150	0
137	20240701	161500	149881470	9150	9150	9150	9150	0
138	20240701	161400	149881470	9150	9150	9150	9150	0
139	20240701	161300	149881470	9150	9150	9150	9150	0
140	20240701	161200	149881470	9150	9150	9150	9150	0
141	20240701	161100	149881470	9150	9150	9150	9150	0
142	20240701	161000	149881470	9150	9150	9150	9150	0
143	20240701	160900	149881470	9150	9150	9150	9150	0
144	20240701	160800	149881470	9150	9150	9150	9150	0
145	20240701	160700	149881470	9150	9150	9150	9150	0
146	20240701	160600	149881470	9150	9150	9150	9150	0
147	20240701	160500	149881470	9150	9150	9150	9150	0
148	20240701	160400	149881470	9150	9150	9150	9150	0
149	20240701	160300	149881470	9150	9150	9150	9150	0
150	20240701	160200	149881470	9150	9150	9150	9150	0
151	20240701	160100	149881470	9150	9150	9150	9150	0
152	20240701	160000	149881470	9150	9150	9150	9150	614
153	20240701	155900	149881470	9150	9150	9150	9150	0
154	20240701	155800	149881470	9150	9150	9150	9150	0
155	20240701	155700	149881470	9150	9150	9150	9150	0
156	20240701	155600	149881470	9150	9150	9150	9150	0
157	20240701	155500	149881470	9150	9150	9150	9150	0
158	20240701	155400	149881470	9150	9150	9150	9150	0
159	20240701	155300	149881470	9150	9150	9150	9150	0
160	20240701	155200	149881470	9150	9150	9150	9150	0
161	20240701	155100	149881470	9150	9150	9150	9150	0
162	20240701	155000	149881470	9150	9150	9150	9150	0
163	20240701	154900	149881470	9150	9150	9150	9150	0
164	20240701	154800	149881470	9150	9150	9150	9150	0
165	20240701	154700	149881470	9150	9150	9150	9150	0
166	20240701	154600	149881470	9150	9150	9150	9150	0
167	20240701	154500	149881470	9150	9150	9150	9150	0
168	20240701	154400	149881470	9150	9150	9150	9150	0
169	20240701	154300	149881470	9150	9150	9150	9150	0
170	20240701	154200	149881470	9150	9150	9150	9150	0
171	20240701	154100	149881470	9150	9150	9150	9150	0
172	20240701	154000	149881470	9150	9150	9150	9150	0
173	20240701	153900	149881470	9150	9150	9150	9150	0
174	20240701	153800	149881470	9150	9150	9150	9150	0
175	20240701	153700	149881470	9150	9150	9150	9150	0
176	20240701	153600	149881470	9150	9150	9150	9150	0
177	20240701	153500	149881470	9150	9150	9150	9150	0
178	20240701	153400	149881470	9150	9150	9150	9150	0
179	20240701	153300	149881470	9150	9150	9150	9150	0
180	20240701	153200	149881470	9150	9150	9150	9150	0
181	20240701	153100	149881470	9150	9150	9150	9150	0
182	20240701	153000	149881470	9150	9150	9150	9150	1228
183	20240701	152900	144263370	9150	9150	9150	9150	0
184	20240701	152800	144263370	9150	9150	9150	9150	0
185	20240701	152700	144263370	9150	9150	9150	9150	0
186	20240701	152600	144263370	9150	9150	9150	9150	0
187	20240701	152500	144263370	9150	9150	9150	9150	0
188	20240701	152400	144263370	9150	9150	9150	9150	0
189	20240701	152300	144263370	9150	9150	9150	9150	0
190	20240701	152200	144263370	9150	9150	9150	9150	0
191	20240701	152100	144263370	9150	9150	9150	9150	0
192	20240701	152000	144263370	9150	9150	9150	9150	0
193	20240701	151900	144263370	9150	9150	9150	9150	0
194	20240701	151800	144263370	9150	9150	9150	9150	0
195	20240701	151700	144263370	9150	9150	9150	9150	0
196	20240701	151600	144263370	9150	9150	9150	9150	5
197	20240701	151500	144217620	9150	9150	9150	9150	0
198	20240701	151400	144217620	9150	9150	9150	9150	0
199	20240701	151300	144217620	9150	9150	9150	9150	0
200	20240701	151200	144217620	9150	9150	9150	9150	0
201	20240701	151100	144217620	9150	9150	9150	9150	0
202	20240701	151000	144217620	9150	9150	9150	9150	46
203	20240701	150900	143796720	9140	9140	9140	9140	0
204	20240701	150800	143796720	9140	9140	9140	9140	0
205	20240701	150700	143796720	9140	9140	9140	9140	1
206	20240701	150600	143787580	9150	9170	9180	9140	171
207	20240701	150500	142224100	9170	9170	9170	9170	47
208	20240701	150400	141793110	9170	9170	9170	9170	0
209	20240701	150300	141793110	9170	9170	9180	9170	5
210	20240701	150200	141747250	9170	9170	9170	9170	575
211	20240701	150100	136474500	9180	9160	9180	9160	361
212	20240701	150000	133164120	9150	9150	9150	9150	3
213	20240701	145900	133136670	9150	9150	9150	9150	2
214	20240701	145800	133118370	9150	9150	9150	9150	34
215	20240701	145700	132807270	9150	9150	9150	9150	15
216	20240701	145600	132670020	9150	9150	9150	9150	3
217	20240701	145500	132642570	9170	9160	9170	9160	6
218	20240701	145400	132587590	9170	9170	9170	9170	1
219	20240701	145300	132578420	9160	9160	9160	9160	58
220	20240701	145200	132047140	9160	9150	9170	9150	8
221	20240701	145100	131973840	9140	9150	9170	9140	90
222	20240701	145000	131149460	9140	9140	9140	9140	2
223	20240701	144900	131131180	9140	9130	9140	9130	67
224	20240701	144800	130519270	9130	9130	9130	9130	4
225	20240701	144700	130482750	9130	9130	9130	9130	3
226	20240701	144600	130455360	9130	9130	9140	9130	8
227	20240701	144500	130382310	9140	9140	9140	9120	64
228	20240701	144400	129797870	9140	9130	9140	9120	15
229	20240701	144300	129660910	9120	9120	9130	9110	123
230	20240701	144200	128539150	9110	9110	9110	9110	0
231	20240701	144100	128539150	9110	9110	9110	9110	49
232	20240701	144000	128092760	9110	9110	9110	9110	3
233	20240701	143900	128065430	9110	9110	9110	9110	0
234	20240701	143800	128065430	9110	9110	9110	9110	5
235	20240701	143700	128019880	9110	9120	9120	9110	50
236	20240701	143600	127564360	9130	9120	9130	9110	104
237	20240701	143500	126616870	9110	9130	9130	9110	2
238	20240701	143400	126598630	9140	9120	9140	9120	6
239	20240701	143300	126543860	9110	9130	9140	9100	160
240	20240701	143200	125086860	9140	9110	9160	9110	35
241	20240701	143100	124767550	9120	9120	9120	9120	0
242	20240701	143000	124767550	9120	9110	9120	9100	9
243	20240701	142900	124685540	9100	9100	9100	9100	0
244	20240701	142800	124685540	9100	9100	9100	9100	51
245	20240701	142700	124221440	9100	9100	9100	9100	3
246	20240701	142600	124194140	9100	9100	9100	9100	0
247	20240701	142500	124194140	9100	9100	9100	9100	3
248	20240701	142400	124166840	9100	9100	9100	9100	46
249	20240701	142300	123748240	9100	9100	9100	9100	4
250	20240701	142200	123711840	9100	9110	9110	9100	4
251	20240701	142100	123675430	9100	9100	9100	9100	0
252	20240701	142000	123675430	9100	9110	9110	9100	50
253	20240701	141900	123220070	9110	9110	9110	9110	4
254	20240701	141800	123183630	9110	9110	9110	9110	0
255	20240701	141700	123183630	9110	9110	9110	9110	3
256	20240701	141600	123156300	9110	9110	9110	9110	46
257	20240701	141500	122737240	9110	9110	9110	9110	3
258	20240701	141400	122709910	9110	9130	9130	9110	5
259	20240701	141300	122664310	9120	9110	9120	9110	3
260	20240701	141200	122636960	9110	9110	9110	9100	49
261	20240701	141100	122191040	9120	9110	9120	9100	14
262	20240701	141000	122063560	9110	9100	9110	9100	5
263	20240701	140900	122018050	9100	9120	9120	9100	4
264	20240701	140800	121981610	9120	9120	9120	9120	46
265	20240701	140700	121562090	9120	9120	9120	9120	3
266	20240701	140600	121534730	9120	9120	9120	9120	0
267	20240701	140500	121534730	9120	9120	9120	9120	4
268	20240701	140400	121498250	9120	9130	9130	9120	49
269	20240701	140300	121051360	9150	9110	9150	9110	258
270	20240701	140200	118699670	9100	9110	9110	9100	46
271	20240701	140100	118280640	9100	9120	9120	9100	41
272	20240701	140000	117907450	9140	9150	9160	9140	58
273	20240701	135900	117376780	9170	9140	9170	9110	615
274	20240701	135800	111772960	9160	9120	9160	9120	4
275	20240701	135700	111736380	9120	9110	9120	9110	256
276	20240701	135600	109401720	9110	9110	9110	9110	3
277	20240701	135500	109374390	9110	9110	9110	9110	47
278	20240701	135400	108946220	9120	9130	9130	9120	3
279	20240701	135300	108918850	9130	9120	9130	9120	317
280	20240701	135200	106024650	9110	9110	9110	9110	3
281	20240701	135100	105997320	9110	9110	9110	9110	49
282	20240701	135000	105550930	9110	9110	9110	9110	4
283	20240701	134900	105514490	9110	9110	9110	9110	5
284	20240701	134800	105468940	9110	9110	9110	9110	1
285	20240701	134700	105459830	9110	9110	9110	9110	49
286	20240701	134600	105013440	9110	9120	9120	9110	4
287	20240701	134500	104976990	9120	9120	9120	9120	0
288	20240701	134400	104976990	9120	9120	9120	9120	3
289	20240701	134300	104949630	9120	9110	9120	9110	51
290	20240701	134200	104485010	9110	9110	9110	9110	0
291	20240701	134100	104485010	9110	9110	9110	9110	3
292	20240701	134000	104457680	9130	9120	9130	9120	3
293	20240701	133900	104430300	9110	9110	9110	9110	50
294	20240701	133800	103974800	9110	9110	9110	9110	3
295	20240701	133700	103947470	9110	9110	9110	9110	0
296	20240701	133600	103947470	9110	9110	9110	9110	21
297	20240701	133500	103756160	9120	9130	9130	9120	219
298	20240701	133400	101758690	9130	9130	9170	9130	84
299	20240701	133300	100991720	9120	9120	9120	9120	3
300	20240701	133200	100964360	9120	9120	9120	9120	0
301	20240701	133100	100964360	9120	9120	9120	9120	10
302	20240701	133000	100873160	9120	9120	9120	9120	46
303	20240701	132900	100453640	9120	9120	9120	9120	4
304	20240701	132800	100417160	9120	9120	9120	9120	3
305	20240701	132700	100389800	9120	9120	9120	9120	1
306	20240701	132600	100380680	9120	9120	9120	9120	59
307	20240701	132500	99842600	9120	9120	9120	9120	4
308	20240701	132400	99806120	9120	9120	9120	9120	0
309	20240701	132300	99806120	9120	9120	9120	9120	49
310	20240701	132200	99359240	9130	9130	9130	9130	12
311	20240701	132100	99249680	9120	9120	9120	9120	3
312	20240701	132000	99222320	9120	9120	9120	9120	4
313	20240701	131900	99185840	9120	9120	9120	9120	0
314	20240701	131800	99185840	9120	9120	9120	9120	51
315	20240701	131700	98720720	9120	9120	9120	9120	0
316	20240701	131600	98720720	9120	9120	9120	9120	4
317	20240701	131500	98684240	9120	9120	9120	9120	5
318	20240701	131400	98638640	9120	9120	9120	9120	47
319	20240701	131300	98210000	9120	9120	9120	9120	3
320	20240701	131200	98182640	9120	9120	9120	9120	0
321	20240701	131100	98182640	9120	9130	9130	9120	4
322	20240701	131000	98146150	9120	9120	9120	9120	52
323	20240701	130900	97671910	9120	9120	9120	9120	0
324	20240701	130800	97671910	9120	9120	9120	9120	3
325	20240701	130700	97644550	9120	9120	9120	9120	4
326	20240701	130600	97608070	9120	9120	9120	9120	47
327	20240701	130500	97179430	9120	9120	9120	9120	4
328	20240701	130400	97142950	9120	9120	9120	9120	0
329	20240701	130300	97142950	9120	9130	9130	9120	4
330	20240701	130200	97106460	9120	9120	9120	9120	49
331	20240701	130100	96659580	9120	9120	9120	9120	0
332	20240701	130000	96659580	9120	9120	9120	9120	4
333	20240701	125900	96623100	9130	9130	9130	9130	5
334	20240701	125800	96577450	9120	9120	9120	9120	49
335	20240701	125700	96130570	9120	9120	9120	9120	3
336	20240701	125600	96103210	9120	9120	9120	9120	0
337	20240701	125500	96103210	9120	9120	9120	9120	3
338	20240701	125400	96075850	9120	9120	9120	9120	0
339	20240701	125300	96075850	9120	9130	9130	9120	51
340	20240701	125200	95610720	9120	9120	9120	9120	3
341	20240701	125100	95583360	9120	9120	9120	9120	0
342	20240701	125000	95583360	9120	9120	9120	9120	84
343	20240701	124900	94817280	9130	9130	9130	9130	21
344	20240701	124800	94625550	9130	9130	9130	9130	4
345	20240701	124700	94589030	9130	9130	9130	9130	3
346	20240701	124600	94561640	9130	9120	9130	9120	15
347	20240701	124500	94424830	9120	9140	9140	9120	364
348	20240701	124400	91101450	9140	9140	9140	9140	4
349	20240701	124300	91064890	9150	9140	9150	9140	4
350	20240701	124200	91028310	9130	9130	9130	9130	3
351	20240701	124100	91000920	9130	9130	9130	9130	46
352	20240701	124000	90580940	9130	9130	9130	9130	4
353	20240701	123900	90544420	9130	9130	9130	9130	4
354	20240701	123800	90507900	9130	9130	9130	9130	0
355	20240701	123700	90507900	9130	9130	9130	9130	50
356	20240701	123600	90051400	9130	9130	9130	9130	1
357	20240701	123500	90042270	9130	9130	9130	9130	3
358	20240701	123400	90014880	9130	9130	9130	9130	4
359	20240701	123300	89978360	9140	9130	9140	9130	48
360	20240701	123200	89540110	9130	9130	9130	9130	3
361	20240701	123100	89512720	9130	9130	9130	9130	0
362	20240701	123000	89512720	9130	9130	9130	9130	3
363	20240701	122900	89485330	9130	9130	9130	9130	50
364	20240701	122800	89028830	9130	9130	9130	9130	0
365	20240701	122700	89028830	9130	9130	9130	9130	3
366	20240701	122600	89001440	9130	9130	9130	9130	3
367	20240701	122500	88974050	9150	9140	9150	9130	49
368	20240701	122400	88526530	9140	9140	9140	9140	4
369	20240701	122300	88489970	9140	9140	9140	9140	0
370	20240701	122200	88489970	9140	9140	9140	9140	4
371	20240701	122100	88453410	9140	9140	9140	9140	49
372	20240701	122000	88005550	9140	9140	9140	9140	0
373	20240701	121900	88005550	9140	9140	9140	9140	4
374	20240701	121800	87968990	9140	9140	9140	9140	0
375	20240701	121700	87968990	9140	9140	9150	9140	46
376	20240701	121600	87548530	9150	9150	9150	9150	101
377	20240701	121500	86624380	9140	9140	9140	9140	1
378	20240701	121400	86615240	9130	9130	9130	9130	4
379	20240701	121300	86578720	9150	9140	9160	9140	55
380	20240701	121200	86075490	9130	9140	9160	9130	204
381	20240701	121100	84207910	9130	9130	9130	9130	3
382	20240701	121000	84180520	9130	9130	9130	9130	10
383	20240701	120900	84089220	9130	9130	9130	9130	4
384	20240701	120800	84052700	9130	9130	9130	9130	49
385	20240701	120700	83605330	9130	9130	9130	9130	0
386	20240701	120600	83605330	9130	9130	9130	9130	3
387	20240701	120500	83577940	9130	9130	9130	9130	0
388	20240701	120400	83577940	9130	9130	9130	9130	50
389	20240701	120300	83121440	9130	9130	9130	9130	3
390	20240701	120200	83094050	9130	9130	9130	9130	0
391	20240701	120100	83094050	9130	9130	9130	9130	3
392	20240701	120000	83066660	9130	9130	9130	9130	46
393	20240701	115900	82646680	9130	9130	9130	9130	4
394	20240701	115800	82610160	9130	9130	9130	9130	4
395	20240701	115700	82573640	9130	9130	9130	9130	1
396	20240701	115600	82564510	9130	9130	9130	9130	50
397	20240701	115500	82108010	9130	9130	9130	9130	1
398	20240701	115400	82098880	9130	9130	9130	9130	4
399	20240701	115300	82062360	9130	9130	9130	9130	3
400	20240701	115200	82034970	9130	9130	9130	9130	46
401	20240701	115100	81614990	9150	9140	9150	9130	31
402	20240701	115000	81331590	9130	9130	9130	9130	4
403	20240701	114900	81295070	9130	9130	9130	9130	0
404	20240701	114800	81295070	9130	9130	9130	9130	49
405	20240701	114700	80847700	9130	9130	9130	9130	0
406	20240701	114600	80847700	9130	9130	9130	9130	3
407	20240701	114500	80820310	9130	9130	9130	9130	4
408	20240701	114400	80783790	9130	9130	9130	9130	46
409	20240701	114300	80363810	9140	9140	9140	9130	5
410	20240701	114200	80318140	9130	9130	9130	9130	0
411	20240701	114100	80318140	9130	9130	9130	9130	13
412	20240701	114000	80199450	9130	9130	9130	9130	6
413	20240701	113900	80144670	9130	9130	9130	9130	47
414	20240701	113800	79715560	9130	9130	9130	9130	3
415	20240701	113700	79688170	9130	9130	9130	9130	0
416	20240701	113600	79688170	9130	9130	9130	9130	4
417	20240701	113500	79651650	9130	9130	9130	9130	47
418	20240701	113400	79222540	9130	9130	9130	9130	0
419	20240701	113300	79222540	9130	9140	9140	9130	4
420	20240701	113200	79186010	9130	9140	9140	9130	48
421	20240701	113100	78747760	9150	9140	9150	9140	3
422	20240701	113000	78720330	9130	9130	9130	9130	2
423	20240701	112900	78702070	9130	9130	9130	9130	3
424	20240701	112800	78674680	9130	9130	9140	9130	4
425	20240701	112700	78638150	9130	9130	9130	9130	49
426	20240701	112600	78190780	9130	9130	9130	9130	6
427	20240701	112500	78136000	9130	9130	9130	9130	4
428	20240701	112400	78099480	9130	9130	9130	9130	0
429	20240701	112300	78099480	9130	9130	9130	9130	49
430	20240701	112200	77652110	9130	9130	9130	9130	3
431	20240701	112100	77624720	9130	9130	9130	9130	0
432	20240701	112000	77624720	9130	9130	9130	9130	4
433	20240701	111900	77588200	9130	9130	9130	9130	47
434	20240701	111800	77159090	9130	9130	9130	9130	3
435	20240701	111700	77131700	9130	9130	9150	9130	507
436	20240701	111600	72492760	9150	9130	9150	9130	10
437	20240701	111500	72401440	9140	9140	9140	9140	41
438	20240701	111400	72026700	9150	9140	9150	9140	53
439	20240701	111300	71541780	9150	9150	9150	9150	1
440	20240701	111200	71532630	9140	9140	9140	9140	3
441	20240701	111100	71505210	9150	9140	9150	9140	47
442	20240701	111000	71075620	9140	9140	9140	9140	4
443	20240701	110900	71039060	9170	9140	9170	9140	638
444	20240701	110800	65201350	9150	9150	9150	9150	1037
445	20240701	110700	55712800	9140	9140	9140	9140	49
446	20240701	110600	55264940	9150	9150	9150	9150	43
447	20240701	110500	54871490	9140	9140	9140	9140	5
448	20240701	110400	54825790	9140	9140	9140	9140	3
449	20240701	110300	54798370	9140	9140	9140	9140	1
450	20240701	110200	54789230	9140	9140	9140	9140	49
451	20240701	110100	54341370	9140	9140	9140	9140	0
452	20240701	110000	54341370	9140	9140	9140	9140	35
453	20240701	105900	54021470	9140	9130	9140	9130	4
454	20240701	105800	53984940	9130	9130	9140	9130	51
455	20240701	105700	53519300	9130	9130	9130	9130	12
456	20240701	105600	53409740	9130	9130	9130	9130	0
457	20240701	105500	53409740	9130	9140	9140	9130	122
458	20240701	105400	52294710	9150	9150	9150	9150	0
459	20240701	105300	52294710	9150	9150	9150	9150	1
460	20240701	105200	52285560	9150	9150	9150	9150	1104
461	20240701	105100	42183960	9150	9150	9150	9150	0
462	20240701	105000	42183960	9150	9150	9150	9150	51
463	20240701	104900	41717310	9150	9150	9150	9150	0
464	20240701	104800	41717310	9150	9150	9150	9150	0
465	20240701	104700	41717310	9150	9150	9150	9150	0
466	20240701	104600	41717310	9150	9150	9150	9150	47
467	20240701	104500	41287260	9150	9150	9150	9150	0
468	20240701	104400	41287260	9150	9150	9150	9150	0
469	20240701	104300	41287260	9150	9150	9150	9150	0
470	20240701	104200	41287260	9150	9150	9150	9150	46
471	20240701	104100	40866360	9160	9160	9160	9160	0
472	20240701	104000	40866360	9160	9160	9180	9160	3
473	20240701	103900	40838860	9150	9150	9150	9150	0
474	20240701	103800	40838860	9150	9150	9150	9150	46
475	20240701	103700	40417960	9150	9150	9150	9150	1
476	20240701	103600	40408810	9150	9150	9150	9150	1
477	20240701	103500	40399660	9150	9150	9150	9150	0
478	20240701	103400	40399660	9150	9160	9160	9150	296
479	20240701	103300	37690130	9170	9170	9170	9170	0
480	20240701	103200	37690130	9170	9170	9170	9170	0
481	20240701	103100	37690130	9170	9170	9170	9170	1
482	20240701	103000	37680960	9160	9170	9170	9160	46
483	20240701	102900	37259590	9180	9180	9180	9180	0
484	20240701	102800	37259590	9180	9180	9180	9180	0
485	20240701	102700	37259590	9180	9180	9180	9180	0
486	20240701	102600	37259590	9180	9180	9180	9180	11
487	20240701	102500	37158610	9180	9170	9180	9160	48
488	20240701	102400	36718880	9180	9180	9180	9180	0
489	20240701	102300	36718880	9180	9180	9180	9180	3
490	20240701	102200	36691340	9180	9180	9180	9180	0
491	20240701	102100	36691340	9180	9180	9180	9180	3
492	20240701	102000	36663800	9170	9170	9170	9170	0
493	20240701	101900	36663800	9170	9170	9170	9170	0
494	20240701	101800	36663800	9170	9170	9170	9160	988
495	20240701	101700	27603850	9160	9160	9160	9160	81
496	20240701	101600	26861890	9160	9160	9160	9160	0
497	20240701	101500	26861890	9160	9160	9160	9160	0
498	20240701	101400	26861890	9160	9160	9160	9160	0
499	20240701	101300	26861890	9160	9160	9160	9160	0
500	20240701	101200	26861890	9160	9160	9160	9160	220
501	20240701	101100	24846690	9160	9160	9160	9160	0
502	20240701	101000	24846690	9160	9170	9170	9160	23
503	20240701	100900	24635790	9160	9170	9170	9160	6
504	20240701	100800	24580820	9170	9170	9170	9170	2
505	20240701	100700	24562480	9160	9160	9160	9160	0
506	20240701	100600	24562480	9160	9150	9160	9150	342
507	20240701	100500	21433160	9150	9160	9160	9150	8
508	20240701	100400	21359890	9170	9170	9170	9170	0
509	20240701	100300	21359890	9170	9170	9170	9170	0
510	20240701	100200	21359890	9170	9170	9170	9170	0
511	20240701	100100	21359890	9170	9170	9170	9170	0
512	20240701	100000	21359890	9170	9170	9170	9170	0
513	20240701	095900	21359890	9170	9170	9170	9170	0
514	20240701	095800	21359890	9170	9170	9170	9170	0
515	20240701	095700	21359890	9170	9170	9170	9160	5
516	20240701	095600	21314060	9170	9160	9170	9160	775
517	20240701	095500	14215020	9150	9150	9150	9150	0
518	20240701	095400	14215020	9150	9150	9150	9150	0
519	20240701	095300	14215020	9150	9160	9160	9150	16
520	20240701	095200	14068470	9160	9160	9160	9160	0
521	20240701	095100	14068470	9160	9160	9160	9160	1
522	20240701	095000	14059310	9160	9160	9160	9160	74
523	20240701	094900	13381470	9160	9150	9160	9150	258
524	20240701	094800	11019270	9160	9160	9160	9160	0
525	20240701	094700	11019270	9160	9160	9160	9160	0
526	20240701	094600	11019270	9160	9160	9160	9160	1
527	20240701	094500	11010110	9150	9150	9150	9150	1
528	20240701	094400	11000960	9150	9150	9150	9150	0
529	20240701	094300	11000960	9150	9150	9150	9150	0
530	20240701	094200	11000960	9150	9150	9150	9150	0
531	20240701	094100	11000960	9150	9150	9150	9150	0
532	20240701	094000	11000960	9150	9150	9150	9150	0
533	20240701	093900	11000960	9150	9150	9150	9150	0
534	20240701	093800	11000960	9150	9150	9150	9150	5
535	20240701	093700	10955210	9150	9150	9150	9150	0
536	20240701	093600	10955210	9150	9150	9150	9150	1
537	20240701	093500	10946060	9160	9160	9160	9160	0
538	20240701	093400	10946060	9160	9160	9160	9160	0
539	20240701	093300	10946060	9160	9160	9160	9160	20
540	20240701	093200	10762860	9160	9160	9160	9160	10
541	20240701	093100	10671260	9150	9150	9150	9150	0
542	20240701	093000	10671260	9150	9150	9150	9150	1
543	20240701	092900	10662110	9160	9160	9160	9160	2
544	20240701	092800	10643790	9160	9150	9160	9150	131
545	20240701	092700	9443840	9150	9150	9150	9150	0
546	20240701	092600	9443840	9150	9150	9150	9150	10
547	20240701	092500	9352340	9160	9160	9160	9160	10
548	20240701	092400	9260740	9160	9160	9160	9160	60
549	20240701	092300	8711140	9150	9150	9150	9150	20
550	20240701	092200	8528140	9150	9150	9150	9150	90
551	20240701	092100	7704640	9150	9150	9150	9150	150
552	20240701	092000	6332140	9150	9150	9150	9150	0
553	20240701	091900	6332140	9150	9150	9150	9150	0
554	20240701	091800	6332140	9150	9150	9150	9150	0
555	20240701	091700	6332140	9150	9150	9150	9150	28
556	20240701	091600	6075940	9160	9160	9190	9150	62
557	20240701	091500	5507970	9150	9150	9150	9150	0
558	20240701	091400	5507970	9150	9150	9150	9150	319
559	20240701	091300	2589120	9160	9160	9160	9160	0
560	20240701	091200	2589120	9160	9160	9160	9160	0
561	20240701	091100	2589120	9160	9150	9160	9150	24
562	20240701	091000	2369330	9160	9160	9160	9160	10
563	20240701	090900	2277730	9150	9150	9150	9150	143
564	20240701	090800	969280	9150	9150	9150	9150	10
565	20240701	090700	877780	9140	9140	9140	9140	1
566	20240701	090600	868640	9140	9140	9140	9140	0
567	20240701	090500	868640	9140	9150	9150	9140	12
568	20240701	090400	758850	9140	9140	9140	9140	0
569	20240701	090300	758850	9140	9140	9140	9140	20
570	20240701	090200	576050	9130	9130	9130	9130	7
571	20240701	090100	512140	9130	9130	9130	9130	0
572	20240701	090000	512140	9130	9150	9150	9130	56