KissMeData/000140/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183000	104479720	9060	9060	9060	9060	665
3	20240626	182900	104479720	9060	9060	9060	9060	0
4	20240626	182800	104479720	9060	9060	9060	9060	0
5	20240626	182700	104479720	9060	9060	9060	9060	0
6	20240626	182600	104479720	9060	9060	9060	9060	0
7	20240626	182500	104479720	9060	9060	9060	9060	0
8	20240626	182400	104479720	9060	9060	9060	9060	0
9	20240626	182300	104479720	9060	9060	9060	9060	0
10	20240626	182200	104479720	9060	9060	9060	9060	0
11	20240626	182100	104479720	9060	9060	9060	9060	0
12	20240626	182000	104479720	9060	9060	9060	9060	0
13	20240626	181900	104479720	9060	9060	9060	9060	0
14	20240626	181800	104479720	9060	9060	9060	9060	0
15	20240626	181700	104479720	9060	9060	9060	9060	0
16	20240626	181600	104479720	9060	9060	9060	9060	0
17	20240626	181500	104479720	9060	9060	9060	9060	0
18	20240626	181400	104479720	9060	9060	9060	9060	0
19	20240626	181300	104479720	9060	9060	9060	9060	0
20	20240626	181200	104479720	9060	9060	9060	9060	0
21	20240626	181100	104479720	9060	9060	9060	9060	0
22	20240626	181000	104479720	9060	9060	9060	9060	0
23	20240626	180900	104479720	9060	9060	9060	9060	0
24	20240626	180800	104479720	9060	9060	9060	9060	0
25	20240626	180700	104479720	9060	9060	9060	9060	0
26	20240626	180600	104479720	9060	9060	9060	9060	0
27	20240626	180500	104479720	9060	9060	9060	9060	0
28	20240626	180400	104479720	9060	9060	9060	9060	0
29	20240626	180300	104479720	9060	9060	9060	9060	0
30	20240626	180200	104479720	9060	9060	9060	9060	0
31	20240626	180100	104479720	9060	9060	9060	9060	0
32	20240626	180000	104479720	9060	9060	9060	9060	665
33	20240626	175900	104479720	9060	9060	9060	9060	0
34	20240626	175800	104479720	9060	9060	9060	9060	0
35	20240626	175700	104479720	9060	9060	9060	9060	0
36	20240626	175600	104479720	9060	9060	9060	9060	0
37	20240626	175500	104479720	9060	9060	9060	9060	0
38	20240626	175400	104479720	9060	9060	9060	9060	0
39	20240626	175300	104479720	9060	9060	9060	9060	0
40	20240626	175200	104479720	9060	9060	9060	9060	0
41	20240626	175100	104479720	9060	9060	9060	9060	0
42	20240626	175000	104479720	9060	9060	9060	9060	0
43	20240626	174900	104479720	9060	9060	9060	9060	0
44	20240626	174800	104479720	9060	9060	9060	9060	0
45	20240626	174700	104479720	9060	9060	9060	9060	0
46	20240626	174600	104479720	9060	9060	9060	9060	0
47	20240626	174500	104479720	9060	9060	9060	9060	0
48	20240626	174400	104479720	9060	9060	9060	9060	0
49	20240626	174300	104479720	9060	9060	9060	9060	0
50	20240626	174200	104479720	9060	9060	9060	9060	0
51	20240626	174100	104479720	9060	9060	9060	9060	0
52	20240626	174000	104479720	9060	9060	9060	9060	0
53	20240626	173900	104479720	9060	9060	9060	9060	0
54	20240626	173800	104479720	9060	9060	9060	9060	0
55	20240626	173700	104479720	9060	9060	9060	9060	0
56	20240626	173600	104479720	9060	9060	9060	9060	0
57	20240626	173500	104479720	9060	9060	9060	9060	0
58	20240626	173400	104479720	9060	9060	9060	9060	0
59	20240626	173300	104479720	9060	9060	9060	9060	0
60	20240626	173200	104479720	9060	9060	9060	9060	0
61	20240626	173100	104479720	9060	9060	9060	9060	0
62	20240626	173000	104479720	9060	9060	9060	9060	665
63	20240626	172900	104479720	9060	9060	9060	9060	0
64	20240626	172800	104479720	9060	9060	9060	9060	0
65	20240626	172700	104479720	9060	9060	9060	9060	0
66	20240626	172600	104479720	9060	9060	9060	9060	0
67	20240626	172500	104479720	9060	9060	9060	9060	0
68	20240626	172400	104479720	9060	9060	9060	9060	0
69	20240626	172300	104479720	9060	9060	9060	9060	0
70	20240626	172200	104479720	9060	9060	9060	9060	0
71	20240626	172100	104479720	9060	9060	9060	9060	0
72	20240626	172000	104479720	9060	9060	9060	9060	0
73	20240626	171900	104479720	9060	9060	9060	9060	0
74	20240626	171800	104479720	9060	9060	9060	9060	0
75	20240626	171700	104479720	9060	9060	9060	9060	0
76	20240626	171600	104479720	9060	9060	9060	9060	0
77	20240626	171500	104479720	9060	9060	9060	9060	0
78	20240626	171400	104479720	9060	9060	9060	9060	0
79	20240626	171300	104479720	9060	9060	9060	9060	0
80	20240626	171200	104479720	9060	9060	9060	9060	0
81	20240626	171100	104479720	9060	9060	9060	9060	0
82	20240626	171000	104479720	9060	9060	9060	9060	0
83	20240626	170900	104479720	9060	9060	9060	9060	0
84	20240626	170800	104479720	9060	9060	9060	9060	0
85	20240626	170700	104479720	9060	9060	9060	9060	0
86	20240626	170600	104479720	9060	9060	9060	9060	0
87	20240626	170500	104479720	9060	9060	9060	9060	0
88	20240626	170400	104479720	9060	9060	9060	9060	0
89	20240626	170300	104479720	9060	9060	9060	9060	0
90	20240626	170200	104479720	9060	9060	9060	9060	0
91	20240626	170100	104479720	9060	9060	9060	9060	0
92	20240626	170000	104479720	9060	9060	9060	9060	665
93	20240626	165900	104479720	9060	9060	9060	9060	0
94	20240626	165800	104479720	9060	9060	9060	9060	0
95	20240626	165700	104479720	9060	9060	9060	9060	0
96	20240626	165600	104479720	9060	9060	9060	9060	0
97	20240626	165500	104479720	9060	9060	9060	9060	0
98	20240626	165400	104479720	9060	9060	9060	9060	0
99	20240626	165300	104479720	9060	9060	9060	9060	0
100	20240626	165200	104479720	9060	9060	9060	9060	0
101	20240626	165100	104479720	9060	9060	9060	9060	0
102	20240626	165000	104479720	9060	9060	9060	9060	0
103	20240626	164900	104479720	9060	9060	9060	9060	0
104	20240626	164800	104479720	9060	9060	9060	9060	0
105	20240626	164700	104479720	9060	9060	9060	9060	0
106	20240626	164600	104479720	9060	9060	9060	9060	0
107	20240626	164500	104479720	9060	9060	9060	9060	0
108	20240626	164400	104479720	9060	9060	9060	9060	0
109	20240626	164300	104479720	9060	9060	9060	9060	0
110	20240626	164200	104479720	9060	9060	9060	9060	0
111	20240626	164100	104479720	9060	9060	9060	9060	0
112	20240626	164000	104479720	9060	9060	9060	9060	0
113	20240626	163900	104479720	9060	9060	9060	9060	0
114	20240626	163800	104479720	9060	9060	9060	9060	0
115	20240626	163700	104479720	9060	9060	9060	9060	0
116	20240626	163600	104479720	9060	9060	9060	9060	0
117	20240626	163500	104479720	9060	9060	9060	9060	0
118	20240626	163400	104479720	9060	9060	9060	9060	0
119	20240626	163300	104479720	9060	9060	9060	9060	0
120	20240626	163200	104479720	9060	9060	9060	9060	0
121	20240626	163100	104479720	9060	9060	9060	9060	0
122	20240626	163000	104479720	9060	9060	9060	9060	665
123	20240626	162900	104479720	9060	9060	9060	9060	0
124	20240626	162800	104479720	9060	9060	9060	9060	0
125	20240626	162700	104479720	9060	9060	9060	9060	0
126	20240626	162600	104479720	9060	9060	9060	9060	0
127	20240626	162500	104479720	9060	9060	9060	9060	0
128	20240626	162400	104479720	9060	9060	9060	9060	0
129	20240626	162300	104479720	9060	9060	9060	9060	0
130	20240626	162200	104479720	9060	9060	9060	9060	0
131	20240626	162100	104479720	9060	9060	9060	9060	0
132	20240626	162000	104479720	9060	9060	9060	9060	0
133	20240626	161900	104479720	9060	9060	9060	9060	0
134	20240626	161800	104479720	9060	9060	9060	9060	0
135	20240626	161700	104479720	9060	9060	9060	9060	0
136	20240626	161600	104479720	9060	9060	9060	9060	0
137	20240626	161500	104479720	9060	9060	9060	9060	0
138	20240626	161400	104479720	9060	9060	9060	9060	0
139	20240626	161300	104479720	9060	9060	9060	9060	0
140	20240626	161200	104479720	9060	9060	9060	9060	0
141	20240626	161100	104479720	9060	9060	9060	9060	0
142	20240626	161000	104479720	9060	9060	9060	9060	0
143	20240626	160900	104479720	9060	9060	9060	9060	0
144	20240626	160800	104479720	9060	9060	9060	9060	0
145	20240626	160700	104479720	9060	9060	9060	9060	0
146	20240626	160600	104479720	9060	9060	9060	9060	0
147	20240626	160500	104479720	9060	9060	9060	9060	0
148	20240626	160400	104479720	9060	9060	9060	9060	0
149	20240626	160300	104479720	9060	9060	9060	9060	0
150	20240626	160200	104479720	9060	9060	9060	9060	0
151	20240626	160100	104479720	9060	9060	9060	9060	0
152	20240626	160000	104479720	9060	9060	9060	9060	665
153	20240626	155900	104479720	9060	9060	9060	9060	0
154	20240626	155800	104479720	9060	9060	9060	9060	0
155	20240626	155700	104479720	9060	9060	9060	9060	0
156	20240626	155600	104479720	9060	9060	9060	9060	0
157	20240626	155500	104479720	9060	9060	9060	9060	0
158	20240626	155400	104479720	9060	9060	9060	9060	0
159	20240626	155300	104479720	9060	9060	9060	9060	0
160	20240626	155200	104479720	9060	9060	9060	9060	0
161	20240626	155100	104479720	9060	9060	9060	9060	0
162	20240626	155000	104479720	9060	9060	9060	9060	0
163	20240626	154900	104479720	9060	9060	9060	9060	0
164	20240626	154800	104479720	9060	9060	9060	9060	0
165	20240626	154700	104479720	9060	9060	9060	9060	0
166	20240626	154600	104479720	9060	9060	9060	9060	0
167	20240626	154500	104479720	9060	9060	9060	9060	0
168	20240626	154400	104479720	9060	9060	9060	9060	0
169	20240626	154300	104479720	9060	9060	9060	9060	0
170	20240626	154200	104479720	9060	9060	9060	9060	0
171	20240626	154100	104479720	9060	9060	9060	9060	0
172	20240626	154000	104479720	9060	9060	9060	9060	0
173	20240626	153900	104479720	9060	9060	9060	9060	0
174	20240626	153800	104479720	9060	9060	9060	9060	0
175	20240626	153700	104479720	9060	9060	9060	9060	0
176	20240626	153600	104479720	9060	9060	9060	9060	0
177	20240626	153500	104479720	9060	9060	9060	9060	0
178	20240626	153400	104479720	9060	9060	9060	9060	0
179	20240626	153300	104479720	9060	9060	9060	9060	0
180	20240626	153200	104479720	9060	9060	9060	9060	0
181	20240626	153100	104479720	9060	9060	9060	9060	0
182	20240626	153000	104479720	9060	9060	9060	9060	1330
183	20240626	152900	98454820	9070	9070	9070	9070	0
184	20240626	152800	98454820	9070	9070	9070	9070	0
185	20240626	152700	98454820	9070	9070	9070	9070	0
186	20240626	152600	98454820	9070	9070	9070	9070	0
187	20240626	152500	98454820	9070	9070	9070	9070	0
188	20240626	152400	98454820	9070	9070	9070	9070	0
189	20240626	152300	98454820	9070	9070	9070	9070	0
190	20240626	152200	98454820	9070	9070	9070	9070	0
191	20240626	152100	98454820	9070	9070	9070	9070	0
192	20240626	152000	98454820	9070	9070	9070	9070	0
193	20240626	151900	98454820	9070	9070	9070	9070	650
194	20240626	151800	92559320	9080	9080	9080	9080	0
195	20240626	151700	92559320	9080	9080	9080	9080	0
196	20240626	151600	92559320	9080	9080	9080	9080	160
197	20240626	151500	91106520	9080	9080	9080	9080	0
198	20240626	151400	91106520	9080	9080	9080	9080	832
199	20240626	151300	83551960	9080	9080	9080	9080	865
200	20240626	151200	75697760	9080	9080	9080	9080	0
201	20240626	151100	75697760	9080	9080	9080	9080	21
202	20240626	151000	75507080	9100	9100	9100	9100	0
203	20240626	150900	75507080	9100	9110	9110	9100	3
204	20240626	150800	75479770	9110	9110	9110	9110	0
205	20240626	150700	75479770	9110	9110	9110	9110	2
206	20240626	150600	75461550	9120	9120	9120	9120	0
207	20240626	150500	75461550	9120	9120	9120	9120	0
208	20240626	150400	75461550	9120	9120	9120	9120	0
209	20240626	150300	75461550	9120	9120	9120	9120	1
210	20240626	150200	75452430	9110	9110	9110	9110	0
211	20240626	150100	75452430	9110	9110	9110	9110	0
212	20240626	150000	75452430	9110	9080	9110	9080	3
213	20240626	145900	75425160	9120	9110	9120	9100	800
214	20240626	145800	68136110	9080	9080	9080	9080	1
215	20240626	145700	68127030	9080	9070	9080	9070	5
216	20240626	145600	68081640	9070	9070	9070	9070	54
217	20240626	145500	67591860	9070	9070	9070	9070	1
218	20240626	145400	67582790	9080	9080	9080	9080	0
219	20240626	145300	67582790	9080	9080	9080	9080	0
220	20240626	145200	67582790	9080	9070	9080	9070	2
221	20240626	145100	67564640	9070	9070	9070	9070	4
222	20240626	145000	67528360	9070	9070	9070	9070	1
223	20240626	144900	67519290	9070	9070	9070	9070	3
224	20240626	144800	67492080	9070	9070	9070	9070	1
225	20240626	144700	67483010	9080	9080	9080	9080	2
226	20240626	144600	67464850	9070	9070	9070	9070	13
227	20240626	144500	67346940	9070	9070	9070	9070	1
228	20240626	144400	67337870	9070	9070	9070	9070	3
229	20240626	144300	67310660	9070	9070	9070	9070	2
230	20240626	144200	67292520	9070	9070	9070	9070	0
231	20240626	144100	67292520	9070	9070	9070	9070	6
232	20240626	144000	67238100	9070	9070	9070	9070	1
233	20240626	143900	67229030	9070	9070	9070	9070	3
234	20240626	143800	67201820	9070	9070	9070	9070	2
235	20240626	143700	67183680	9070	9070	9070	9070	0
236	20240626	143600	67183680	9070	9070	9070	9070	4
237	20240626	143500	67147400	9090	9090	9090	9090	0
238	20240626	143400	67147400	9090	9090	9090	9090	1
239	20240626	143300	67138310	9090	9090	9090	9090	0
240	20240626	143200	67138310	9090	9070	9090	9070	20
241	20240626	143100	66956540	9070	9070	9070	9070	4
242	20240626	143000	66920260	9070	9070	9070	9070	1
243	20240626	142900	66911190	9070	9070	9070	9070	3
244	20240626	142800	66883980	9070	9070	9070	9070	1
245	20240626	142700	66874910	9070	9070	9070	9070	1
246	20240626	142600	66865840	9070	9070	9070	9070	4
247	20240626	142500	66829560	9070	9070	9070	9070	2
248	20240626	142400	66811420	9070	9070	9070	9070	4
249	20240626	142300	66775140	9070	9070	9070	9070	0
250	20240626	142200	66775140	9070	9070	9070	9070	1
251	20240626	142100	66766070	9070	9070	9070	9070	4
252	20240626	142000	66729790	9070	9070	9070	9070	1
253	20240626	141900	66720720	9070	9070	9070	9070	4
254	20240626	141800	66684440	9070	9070	9070	9070	0
255	20240626	141700	66684440	9070	9070	9070	9070	1
256	20240626	141600	66675370	9070	9070	9070	9070	4
257	20240626	141500	66639090	9070	9070	9070	9070	1
258	20240626	141400	66630020	9070	9070	9070	9070	4
259	20240626	141300	66593740	9070	9070	9070	9070	0
260	20240626	141200	66593740	9070	9070	9070	9070	1
261	20240626	141100	66584670	9070	9070	9070	9070	4
262	20240626	141000	66548390	9070	9070	9070	9070	2
263	20240626	140900	66530250	9070	9070	9070	9070	5
264	20240626	140800	66484900	9070	9070	9070	9070	4
265	20240626	140700	66448620	9060	9060	9060	9060	1
266	20240626	140600	66439560	9060	9060	9060	9060	3
267	20240626	140500	66412380	9070	9070	9070	9070	1
268	20240626	140400	66403310	9060	9070	9070	9060	554
269	20240626	140300	61382640	9070	9070	9070	9070	0
270	20240626	140200	61382640	9070	9070	9070	9070	1
271	20240626	140100	61373570	9070	9070	9070	9070	4
272	20240626	140000	61337290	9070	9070	9070	9070	1
273	20240626	135900	61328220	9090	9090	9090	9090	0
274	20240626	135800	61328220	9090	9080	9090	9080	20
275	20240626	135700	61146430	9090	9080	9090	9080	15
276	20240626	135600	61010090	9070	9070	9070	9070	4
277	20240626	135500	60973810	9070	9070	9070	9070	1
278	20240626	135400	60964740	9070	9070	9070	9070	4
279	20240626	135300	60928460	9070	9070	9070	9070	0
280	20240626	135200	60928460	9070	9070	9070	9070	1
281	20240626	135100	60919390	9070	9070	9070	9070	7
282	20240626	135000	60855900	9070	9070	9070	9070	1
283	20240626	134900	60846830	9070	9070	9070	9070	7
284	20240626	134800	60783340	9070	9070	9070	9070	1
285	20240626	134700	60774270	9070	9070	9070	9070	0
286	20240626	134600	60774270	9070	9070	9070	9070	4
287	20240626	134500	60737990	9070	9070	9070	9070	1
288	20240626	134400	60728920	9080	9080	9080	9080	0
289	20240626	134300	60728920	9080	9070	9080	9070	2
290	20240626	134200	60710770	9090	9090	9090	9090	0
291	20240626	134100	60710770	9090	9090	9090	9090	0
292	20240626	134000	60710770	9090	9090	9090	9090	1
293	20240626	133900	60701680	9090	9090	9090	9090	4
294	20240626	133800	60665320	9090	9090	9090	9090	113
295	20240626	133700	59638150	9090	9080	9090	9080	385
296	20240626	133600	56138510	9070	9070	9070	9070	4
297	20240626	133500	56102230	9070	9070	9070	9070	1
298	20240626	133400	56093160	9070	9070	9070	9070	4
299	20240626	133300	56056880	9070	9070	9070	9070	11
300	20240626	133200	55957110	9070	9070	9070	9070	0
301	20240626	133100	55957110	9070	9070	9070	9070	4
302	20240626	133000	55920830	9080	9080	9080	9080	1
303	20240626	132900	55911750	9070	9070	9070	9070	7
304	20240626	132800	55848260	9070	9070	9070	9070	1
305	20240626	132700	55839190	9070	9070	9070	9070	3
306	20240626	132600	55811980	9070	9070	9070	9070	1
307	20240626	132500	55802910	9070	9070	9070	9070	1
308	20240626	132400	55793840	9070	9070	9070	9070	4
309	20240626	132300	55757560	9070	9070	9070	9070	1
310	20240626	132200	55748490	9080	9080	9080	9080	0
311	20240626	132100	55748490	9080	9080	9080	9080	0
312	20240626	132000	55748490	9080	9070	9080	9070	51
313	20240626	131900	55285420	9070	9070	9070	9070	4
314	20240626	131800	55249140	9080	9080	9080	9080	70
315	20240626	131700	54613540	9060	9060	9060	9060	3
316	20240626	131600	54586360	9060	9060	9060	9060	720
317	20240626	131500	48063160	9060	9080	9080	9060	282
318	20240626	131400	45505250	9080	9080	9080	9080	4
319	20240626	131300	45468930	9080	9080	9080	9080	42
320	20240626	131200	45087570	9080	9080	9080	9080	5
321	20240626	131100	45042170	9080	9080	9080	9080	0
322	20240626	131000	45042170	9080	9080	9080	9080	1
323	20240626	130900	45033090	9080	9080	9080	9080	4
324	20240626	130800	44996770	9080	9080	9080	9080	1
325	20240626	130700	44987690	9080	9080	9080	9080	4
326	20240626	130600	44951370	9080	9080	9080	9080	0
327	20240626	130500	44951370	9080	9080	9080	9080	1
328	20240626	130400	44942290	9080	9080	9080	9080	4
329	20240626	130300	44905970	9080	9080	9080	9080	1
330	20240626	130200	44896890	9080	9080	9080	9080	4
331	20240626	130100	44860570	9080	9080	9080	9080	0
332	20240626	130000	44860570	9080	9080	9080	9080	1
333	20240626	125900	44851490	9080	9080	9080	9080	4
334	20240626	125800	44815170	9080	9080	9080	9080	1
335	20240626	125700	44806090	9080	9080	9080	9080	4
336	20240626	125600	44769770	9080	9080	9080	9080	0
337	20240626	125500	44769770	9080	9080	9080	9080	1
338	20240626	125400	44760690	9080	9080	9080	9080	4
339	20240626	125300	44724370	9090	9080	9090	9080	5
340	20240626	125200	44678930	9090	9090	9090	9090	232
341	20240626	125100	42570050	9090	9090	9090	9090	0
342	20240626	125000	42570050	9090	9090	9090	9090	1
343	20240626	124900	42560960	9090	9090	9090	9090	4
344	20240626	124800	42524600	9090	9090	9090	9090	1
345	20240626	124700	42515510	9090	9090	9090	9090	4
346	20240626	124600	42479150	9090	9090	9090	9090	0
347	20240626	124500	42479150	9090	9090	9090	9090	1
348	20240626	124400	42470060	9090	9090	9090	9090	7
349	20240626	124300	42406430	9090	9090	9090	9090	1
350	20240626	124200	42397340	9090	9090	9090	9090	4
351	20240626	124100	42360980	9090	9090	9090	9090	0
352	20240626	124000	42360980	9090	9090	9090	9090	1
353	20240626	123900	42351890	9090	9090	9090	9090	4
354	20240626	123800	42315530	9090	9090	9090	9090	0
355	20240626	123700	42315530	9090	9090	9090	9090	4
356	20240626	123600	42279170	9090	9090	9090	9090	0
357	20240626	123500	42279170	9090	9090	9090	9090	1
358	20240626	123400	42270080	9090	9090	9090	9090	4
359	20240626	123300	42233720	9090	9090	9090	9090	1
360	20240626	123200	42224630	9090	9090	9090	9090	4
361	20240626	123100	42188270	9100	9110	9110	9100	201
362	20240626	123000	40359160	9140	9100	9170	9100	854
363	20240626	122900	32545970	9110	9090	9110	9080	8
364	20240626	122800	32473190	9090	9090	9090	9090	1
365	20240626	122700	32464100	9090	9090	9090	9090	4
366	20240626	122600	32427740	9090	9090	9090	9090	1
367	20240626	122500	32418650	9090	9090	9090	9090	0
368	20240626	122400	32418650	9090	9090	9090	9090	4
369	20240626	122300	32382290	9100	9100	9100	9100	6
370	20240626	122200	32327690	9100	9100	9100	9100	4
371	20240626	122100	32291290	9100	9100	9100	9100	23
372	20240626	122000	32081990	9100	9100	9100	9100	0
373	20240626	121900	32081990	9100	9100	9100	9100	4
374	20240626	121800	32045590	9100	9100	9100	9100	64
375	20240626	121700	31463190	9100	9090	9100	9090	6
376	20240626	121600	31408630	9090	9090	9090	9090	1
377	20240626	121500	31399540	9090	9090	9090	9090	3
378	20240626	121400	31372270	9090	9110	9110	9090	45
379	20240626	121300	30962340	9110	9090	9110	9090	18
380	20240626	121200	30798390	9090	9090	9090	9090	4
381	20240626	121100	30762030	9090	9090	9090	9090	1
382	20240626	121000	30752940	9090	9090	9090	9090	3
383	20240626	120900	30725670	9090	9090	9090	9090	1
384	20240626	120800	30716580	9090	9090	9090	9090	1
385	20240626	120700	30707490	9090	9090	9090	9090	4
386	20240626	120600	30671130	9090	9090	9090	9090	101
387	20240626	120500	29753040	9090	9090	9090	9090	3
388	20240626	120400	29725770	9090	9090	9090	9090	1
389	20240626	120300	29716680	9090	9090	9090	9090	1
390	20240626	120200	29707590	9090	9090	9090	9090	4
391	20240626	120100	29671230	9090	9090	9090	9090	1
392	20240626	120000	29662140	9090	9090	9090	9090	3
393	20240626	115900	29634870	9090	9090	9090	9090	1
394	20240626	115800	29625780	9090	9090	9090	9090	1
395	20240626	115700	29616690	9090	9090	9090	9090	4
396	20240626	115600	29580330	9090	9090	9090	9090	101
397	20240626	115500	28662240	9090	9090	9090	9090	4
398	20240626	115400	28625880	9090	9090	9090	9090	0
399	20240626	115300	28625880	9090	9090	9090	9090	1
400	20240626	115200	28616790	9090	9090	9090	9090	3
401	20240626	115100	28589520	9090	9090	9090	9090	1
402	20240626	115000	28580430	9090	9090	9090	9090	4
403	20240626	114900	28544070	9090	9090	9090	9090	0
404	20240626	114800	28544070	9090	9090	9090	9090	1
405	20240626	114700	28534980	9090	9090	9090	9090	4
406	20240626	114600	28498620	9090	9090	9090	9090	1
407	20240626	114500	28489530	9090	9090	9090	9090	4
408	20240626	114400	28453170	9090	9090	9090	9090	0
409	20240626	114300	28453170	9090	9090	9090	9090	1
410	20240626	114200	28444080	9090	9090	9090	9090	4
411	20240626	114100	28407720	9090	9090	9090	9090	1
412	20240626	114000	28398630	9090	9090	9090	9090	4
413	20240626	113900	28362270	9090	9090	9090	9090	0
414	20240626	113800	28362270	9090	9090	9090	9090	1
415	20240626	113700	28353180	9090	9090	9090	9090	4
416	20240626	113600	28316820	9090	9090	9090	9090	1
417	20240626	113500	28307730	9090	9090	9090	9090	4
418	20240626	113400	28271370	9100	9100	9100	9100	3
419	20240626	113300	28244070	9090	9090	9090	9090	1
420	20240626	113200	28234980	9090	9090	9090	9090	4
421	20240626	113100	28198620	9090	9090	9090	9090	1
422	20240626	113000	28189530	9090	9100	9100	9090	106
423	20240626	112900	27225460	9100	9100	9100	9100	0
424	20240626	112800	27225460	9100	9100	9100	9100	1
425	20240626	112700	27216360	9100	9100	9100	9100	6
426	20240626	112600	27161760	9100	9100	9100	9100	1
427	20240626	112500	27152660	9100	9100	9100	9100	4
428	20240626	112400	27116260	9100	9100	9100	9100	0
429	20240626	112300	27116260	9100	9100	9100	9100	1
430	20240626	112200	27107160	9110	9110	9110	9110	3
431	20240626	112100	27079830	9110	9110	9110	9110	201
432	20240626	112000	25248720	9120	9120	9120	9120	2
433	20240626	111900	25230480	9130	9110	9130	9110	2
434	20240626	111800	25212240	9110	9110	9110	9110	0
435	20240626	111700	25212240	9110	9110	9110	9110	5
436	20240626	111600	25166690	9100	9100	9100	9100	1
437	20240626	111500	25157590	9100	9100	9100	9100	4
438	20240626	111400	25121190	9100	9100	9100	9100	1
439	20240626	111300	25112090	9110	9110	9110	9110	260
440	20240626	111200	22743490	9100	9100	9100	9100	4
441	20240626	111100	22707090	9100	9100	9100	9100	1
442	20240626	111000	22697990	9110	9100	9110	9100	5
443	20240626	110900	22652480	9100	9100	9100	9100	1
444	20240626	110800	22643380	9100	9100	9100	9100	0
445	20240626	110700	22643380	9100	9100	9100	9100	4
446	20240626	110600	22606980	9100	9100	9100	9100	1
447	20240626	110500	22597880	9100	9100	9100	9100	4
448	20240626	110400	22561480	9100	9100	9100	9100	1
449	20240626	110300	22552380	9100	9100	9100	9100	0
450	20240626	110200	22552380	9100	9100	9100	9100	4
451	20240626	110100	22515980	9100	9100	9100	9100	3
452	20240626	110000	22488680	9100	9100	9100	9100	4
453	20240626	105900	22452280	9100	9100	9100	9100	1
454	20240626	105800	22443180	9100	9100	9100	9100	3
455	20240626	105700	22415880	9100	9100	9100	9100	1
456	20240626	105600	22406780	9100	9100	9100	9100	1
457	20240626	105500	22397680	9100	9090	9100	9090	4
458	20240626	105400	22361310	9090	9090	9090	9090	0
459	20240626	105300	22361310	9090	9090	9090	9090	4
460	20240626	105200	22324950	9130	9130	9130	9130	1
461	20240626	105100	22315820	9130	9130	9130	9130	0
462	20240626	105000	22315820	9130	9130	9130	9130	0
463	20240626	104900	22315820	9130	9130	9130	9130	0
464	20240626	104800	22315820	9130	9130	9130	9130	0
465	20240626	104700	22315820	9130	9130	9130	9130	0
466	20240626	104600	22315820	9130	9120	9130	9090	422
467	20240626	104500	18477180	9130	9130	9130	9130	0
468	20240626	104400	18477180	9130	9130	9130	9130	0
469	20240626	104300	18477180	9130	9130	9130	9130	0
470	20240626	104200	18477180	9130	9130	9130	9130	0
471	20240626	104100	18477180	9130	9130	9130	9130	0
472	20240626	104000	18477180	9130	9130	9130	9130	0
473	20240626	103900	18477180	9130	9130	9130	9130	0
474	20240626	103800	18477180	9130	9130	9130	9130	0
475	20240626	103700	18477180	9130	9130	9130	9130	0
476	20240626	103600	18477180	9130	9130	9130	9130	0
477	20240626	103500	18477180	9130	9130	9130	9130	0
478	20240626	103400	18477180	9130	9130	9130	9130	0
479	20240626	103300	18477180	9130	9130	9130	9130	0
480	20240626	103200	18477180	9130	9130	9130	9130	0
481	20240626	103100	18477180	9130	9130	9130	9130	0
482	20240626	103000	18477180	9130	9130	9130	9130	0
483	20240626	102900	18477180	9130	9130	9130	9130	0
484	20240626	102800	18477180	9130	9130	9130	9130	0
485	20240626	102700	18477180	9130	9130	9130	9130	0
486	20240626	102600	18477180	9130	9130	9130	9130	0
487	20240626	102500	18477180	9130	9130	9130	9130	0
488	20240626	102400	18477180	9130	9130	9130	9130	1
489	20240626	102300	18468050	9160	9160	9160	9160	0
490	20240626	102200	18468050	9160	9160	9160	9160	0
491	20240626	102100	18468050	9160	9160	9160	9160	0
492	20240626	102000	18468050	9160	9160	9160	9160	0
493	20240626	101900	18468050	9160	9130	9160	9130	2
494	20240626	101800	18449760	9140	9140	9140	9140	0
495	20240626	101700	18449760	9140	9140	9140	9140	0
496	20240626	101600	18449760	9140	9140	9140	9140	0
497	20240626	101500	18449760	9140	9140	9140	9140	1
498	20240626	101400	18440620	9160	9160	9160	9160	0
499	20240626	101300	18440620	9160	9160	9160	9160	0
500	20240626	101200	18440620	9160	9130	9160	9130	2
501	20240626	101100	18422330	9130	9130	9130	9130	0
502	20240626	101000	18422330	9130	9130	9130	9130	1
503	20240626	100900	18413200	9160	9140	9160	9140	3
504	20240626	100800	18385760	9160	9160	9160	9160	0
505	20240626	100700	18385760	9160	9160	9160	9160	0
506	20240626	100600	18385760	9160	9160	9160	9160	568
507	20240626	100500	13182880	9160	9160	9160	9160	1
508	20240626	100400	13173720	9150	9130	9150	9130	33
509	20240626	100300	12871790	9150	9130	9150	9130	332
510	20240626	100200	9835050	9150	9150	9150	9150	0
511	20240626	100100	9835050	9150	9150	9150	9150	0
512	20240626	100000	9835050	9150	9150	9150	9150	0
513	20240626	095900	9835050	9150	9130	9150	9130	14
514	20240626	095800	9707000	9150	9150	9150	9150	0
515	20240626	095700	9707000	9150	9150	9150	9150	0
516	20240626	095600	9707000	9150	9150	9150	9150	0
517	20240626	095500	9707000	9150	9150	9150	9150	0
518	20240626	095400	9707000	9150	9150	9150	9150	0
519	20240626	095300	9707000	9150	9150	9150	9150	0
520	20240626	095200	9707000	9150	9150	9150	9150	0
521	20240626	095100	9707000	9150	9150	9150	9150	0
522	20240626	095000	9707000	9150	9150	9150	9150	2
523	20240626	094900	9688700	9160	9160	9160	9160	0
524	20240626	094800	9688700	9160	9160	9160	9150	53
525	20240626	094700	9203230	9160	9160	9160	9160	4
526	20240626	094600	9166590	9160	9160	9160	9160	1
527	20240626	094500	9157430	9160	9160	9160	9160	0
528	20240626	094400	9157430	9160	9160	9160	9160	5
529	20240626	094300	9111630	9160	9160	9160	9160	0
530	20240626	094200	9111630	9160	9160	9160	9160	0
531	20240626	094100	9111630	9160	9160	9160	9160	0
532	20240626	094000	9111630	9160	9160	9160	9160	5
533	20240626	093900	9065830	9160	9160	9160	9160	0
534	20240626	093800	9065830	9160	9160	9160	9160	0
535	20240626	093700	9065830	9160	9160	9160	9160	6
536	20240626	093600	9010870	9150	9150	9150	9150	1
537	20240626	093500	9001720	9120	9120	9120	9120	46
538	20240626	093400	8582200	9120	9120	9120	9120	0
539	20240626	093300	8582200	9120	9120	9120	9120	0
540	20240626	093200	8582200	9120	9120	9120	9120	0
541	20240626	093100	8582200	9120	9120	9120	9120	22
542	20240626	093000	8381560	9120	9120	9120	9120	0
543	20240626	092900	8381560	9120	9120	9120	9120	0
544	20240626	092800	8381560	9120	9120	9120	9120	0
545	20240626	092700	8381560	9120	9120	9120	9120	11
546	20240626	092600	8281240	9120	9120	9120	9120	0
547	20240626	092500	8281240	9120	9120	9120	9120	20
548	20240626	092400	8098840	9120	9120	9120	9120	2
549	20240626	092300	8080600	9120	9120	9120	9120	50
550	20240626	092200	7624600	9120	9120	9120	9120	1
551	20240626	092100	7615480	9110	9110	9110	9110	0
552	20240626	092000	7615480	9110	9110	9110	9110	0
553	20240626	091900	7615480	9110	9110	9110	9110	0
554	20240626	091800	7615480	9110	9110	9110	9110	0
555	20240626	091700	7615480	9110	9110	9110	9110	0
556	20240626	091600	7615480	9110	9110	9110	9110	55
557	20240626	091500	7114430	9090	9090	9090	9090	0
558	20240626	091400	7114430	9090	9100	9100	9090	99
559	20240626	091300	6214500	9090	9090	9090	9090	0
560	20240626	091200	6214500	9090	9090	9090	9090	0
561	20240626	091100	6214500	9090	9100	9100	9090	274
562	20240626	091000	3723590	9170	9100	9170	9090	189
563	20240626	090900	2003660	9160	9160	9160	9160	0
564	20240626	090800	2003660	9160	9160	9160	9160	0
565	20240626	090700	2003660	9160	9160	9160	9160	0
566	20240626	090600	2003660	9160	9160	9160	9160	0
567	20240626	090500	2003660	9160	9160	9160	9160	5
568	20240626	090400	1957860	9170	9170	9170	9170	0
569	20240626	090300	1957860	9170	9170	9170	9170	0
570	20240626	090200	1957860	9170	9170	9170	9170	7
571	20240626	090100	1893670	9150	9150	9150	9150	3
572	20240626	090000	1866220	9190	9190	9190	9060	204