KissMeData/000140/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	183000	133157520	9150	9150	9150	9150	1364
3	20240628	182900	133157520	9150	9150	9150	9150	0
4	20240628	182800	133157520	9150	9150	9150	9150	0
5	20240628	182700	133157520	9150	9150	9150	9150	0
6	20240628	182600	133157520	9150	9150	9150	9150	0
7	20240628	182500	133157520	9150	9150	9150	9150	0
8	20240628	182400	133157520	9150	9150	9150	9150	0
9	20240628	182300	133157520	9150	9150	9150	9150	0
10	20240628	182200	133157520	9150	9150	9150	9150	0
11	20240628	182100	133157520	9150	9150	9150	9150	0
12	20240628	182000	133157520	9150	9150	9150	9150	0
13	20240628	181900	133157520	9150	9150	9150	9150	0
14	20240628	181800	133157520	9150	9150	9150	9150	0
15	20240628	181700	133157520	9150	9150	9150	9150	0
16	20240628	181600	133157520	9150	9150	9150	9150	0
17	20240628	181500	133157520	9150	9150	9150	9150	0
18	20240628	181400	133157520	9150	9150	9150	9150	0
19	20240628	181300	133157520	9150	9150	9150	9150	0
20	20240628	181200	133157520	9150	9150	9150	9150	0
21	20240628	181100	133157520	9150	9150	9150	9150	0
22	20240628	181000	133157520	9150	9150	9150	9150	0
23	20240628	180900	133157520	9150	9150	9150	9150	0
24	20240628	180800	133157520	9150	9150	9150	9150	0
25	20240628	180700	133157520	9150	9150	9150	9150	0
26	20240628	180600	133157520	9150	9150	9150	9150	0
27	20240628	180500	133157520	9150	9150	9150	9150	0
28	20240628	180400	133157520	9150	9150	9150	9150	0
29	20240628	180300	133157520	9150	9150	9150	9150	0
30	20240628	180200	133157520	9150	9150	9150	9150	0
31	20240628	180100	133157520	9150	9150	9150	9150	0
32	20240628	180000	133157520	9150	9150	9150	9150	1364
33	20240628	175900	133157520	9150	9150	9150	9150	0
34	20240628	175800	133157520	9150	9150	9150	9150	0
35	20240628	175700	133157520	9150	9150	9150	9150	0
36	20240628	175600	133157520	9150	9150	9150	9150	0
37	20240628	175500	133157520	9150	9150	9150	9150	0
38	20240628	175400	133157520	9150	9150	9150	9150	0
39	20240628	175300	133157520	9150	9150	9150	9150	0
40	20240628	175200	133157520	9150	9150	9150	9150	0
41	20240628	175100	133157520	9150	9150	9150	9150	0
42	20240628	175000	133157520	9150	9150	9150	9150	0
43	20240628	174900	133157520	9150	9150	9150	9150	0
44	20240628	174800	133157520	9150	9150	9150	9150	0
45	20240628	174700	133157520	9150	9150	9150	9150	0
46	20240628	174600	133157520	9150	9150	9150	9150	0
47	20240628	174500	133157520	9150	9150	9150	9150	0
48	20240628	174400	133157520	9150	9150	9150	9150	0
49	20240628	174300	133157520	9150	9150	9150	9150	0
50	20240628	174200	133157520	9150	9150	9150	9150	0
51	20240628	174100	133157520	9150	9150	9150	9150	0
52	20240628	174000	133157520	9150	9150	9150	9150	0
53	20240628	173900	133157520	9150	9150	9150	9150	0
54	20240628	173800	133157520	9150	9150	9150	9150	0
55	20240628	173700	133157520	9150	9150	9150	9150	0
56	20240628	173600	133157520	9150	9150	9150	9150	0
57	20240628	173500	133157520	9150	9150	9150	9150	0
58	20240628	173400	133157520	9150	9150	9150	9150	0
59	20240628	173300	133157520	9150	9150	9150	9150	0
60	20240628	173200	133157520	9150	9150	9150	9150	0
61	20240628	173100	133157520	9150	9150	9150	9150	0
62	20240628	173000	133157520	9150	9150	9150	9150	1364
63	20240628	172900	133157520	9150	9150	9150	9150	0
64	20240628	172800	133157520	9150	9150	9150	9150	0
65	20240628	172700	133157520	9150	9150	9150	9150	0
66	20240628	172600	133157520	9150	9150	9150	9150	0
67	20240628	172500	133157520	9150	9150	9150	9150	0
68	20240628	172400	133157520	9150	9150	9150	9150	0
69	20240628	172300	133157520	9150	9150	9150	9150	0
70	20240628	172200	133157520	9150	9150	9150	9150	0
71	20240628	172100	133157520	9150	9150	9150	9150	0
72	20240628	172000	133157520	9150	9150	9150	9150	0
73	20240628	171900	133157520	9150	9150	9150	9150	0
74	20240628	171800	133157520	9150	9150	9150	9150	0
75	20240628	171700	133157520	9150	9150	9150	9150	0
76	20240628	171600	133157520	9150	9150	9150	9150	0
77	20240628	171500	133157520	9150	9150	9150	9150	0
78	20240628	171400	133157520	9150	9150	9150	9150	0
79	20240628	171300	133157520	9150	9150	9150	9150	0
80	20240628	171200	133157520	9150	9150	9150	9150	0
81	20240628	171100	133157520	9150	9150	9150	9150	0
82	20240628	171000	133157520	9150	9150	9150	9150	0
83	20240628	170900	133157520	9150	9150	9150	9150	0
84	20240628	170800	133157520	9150	9150	9150	9150	0
85	20240628	170700	133157520	9150	9150	9150	9150	0
86	20240628	170600	133157520	9150	9150	9150	9150	0
87	20240628	170500	133157520	9150	9150	9150	9150	0
88	20240628	170400	133157520	9150	9150	9150	9150	0
89	20240628	170300	133157520	9150	9150	9150	9150	0
90	20240628	170200	133157520	9150	9150	9150	9150	0
91	20240628	170100	133157520	9150	9150	9150	9150	0
92	20240628	170000	133157520	9150	9150	9150	9150	1364
93	20240628	165900	133157520	9150	9150	9150	9150	0
94	20240628	165800	133157520	9150	9150	9150	9150	0
95	20240628	165700	133157520	9150	9150	9150	9150	0
96	20240628	165600	133157520	9150	9150	9150	9150	0
97	20240628	165500	133157520	9150	9150	9150	9150	0
98	20240628	165400	133157520	9150	9150	9150	9150	0
99	20240628	165300	133157520	9150	9150	9150	9150	0
100	20240628	165200	133157520	9150	9150	9150	9150	0
101	20240628	165100	133157520	9150	9150	9150	9150	0
102	20240628	165000	133157520	9150	9150	9150	9150	0
103	20240628	164900	133157520	9150	9150	9150	9150	0
104	20240628	164800	133157520	9150	9150	9150	9150	0
105	20240628	164700	133157520	9150	9150	9150	9150	0
106	20240628	164600	133157520	9150	9150	9150	9150	0
107	20240628	164500	133157520	9150	9150	9150	9150	0
108	20240628	164400	133157520	9150	9150	9150	9150	0
109	20240628	164300	133157520	9150	9150	9150	9150	0
110	20240628	164200	133157520	9150	9150	9150	9150	0
111	20240628	164100	133157520	9150	9150	9150	9150	0
112	20240628	164000	133157520	9150	9150	9150	9150	0
113	20240628	163900	133157520	9150	9150	9150	9150	0
114	20240628	163800	133157520	9150	9150	9150	9150	0
115	20240628	163700	133157520	9150	9150	9150	9150	0
116	20240628	163600	133157520	9150	9150	9150	9150	0
117	20240628	163500	133157520	9150	9150	9150	9150	0
118	20240628	163400	133157520	9150	9150	9150	9150	0
119	20240628	163300	133157520	9150	9150	9150	9150	0
120	20240628	163200	133157520	9150	9150	9150	9150	0
121	20240628	163100	133157520	9150	9150	9150	9150	0
122	20240628	163000	133157520	9150	9150	9150	9150	1364
123	20240628	162900	133157520	9150	9150	9150	9150	0
124	20240628	162800	133157520	9150	9150	9150	9150	0
125	20240628	162700	133157520	9150	9150	9150	9150	0
126	20240628	162600	133157520	9150	9150	9150	9150	0
127	20240628	162500	133157520	9150	9150	9150	9150	0
128	20240628	162400	133157520	9150	9150	9150	9150	0
129	20240628	162300	133157520	9150	9150	9150	9150	0
130	20240628	162200	133157520	9150	9150	9150	9150	0
131	20240628	162100	133157520	9150	9150	9150	9150	0
132	20240628	162000	133157520	9150	9150	9150	9150	0
133	20240628	161900	133157520	9150	9150	9150	9150	0
134	20240628	161800	133157520	9150	9150	9150	9150	0
135	20240628	161700	133157520	9150	9150	9150	9150	0
136	20240628	161600	133157520	9150	9150	9150	9150	0
137	20240628	161500	133157520	9150	9150	9150	9150	0
138	20240628	161400	133157520	9150	9150	9150	9150	0
139	20240628	161300	133157520	9150	9150	9150	9150	0
140	20240628	161200	133157520	9150	9150	9150	9150	0
141	20240628	161100	133157520	9150	9150	9150	9150	0
142	20240628	161000	133157520	9150	9150	9150	9150	0
143	20240628	160900	133157520	9150	9150	9150	9150	0
144	20240628	160800	133157520	9150	9150	9150	9150	0
145	20240628	160700	133157520	9150	9150	9150	9150	0
146	20240628	160600	133157520	9150	9150	9150	9150	0
147	20240628	160500	133157520	9150	9150	9150	9150	0
148	20240628	160400	133157520	9150	9150	9150	9150	0
149	20240628	160300	133157520	9150	9150	9150	9150	0
150	20240628	160200	133157520	9150	9150	9150	9150	0
151	20240628	160100	133157520	9150	9150	9150	9150	0
152	20240628	160000	133157520	9150	9150	9150	9150	1364
153	20240628	155900	133157520	9150	9150	9150	9150	0
154	20240628	155800	133157520	9150	9150	9150	9150	0
155	20240628	155700	133157520	9150	9150	9150	9150	0
156	20240628	155600	133157520	9150	9150	9150	9150	0
157	20240628	155500	133157520	9150	9150	9150	9150	0
158	20240628	155400	133157520	9150	9150	9150	9150	0
159	20240628	155300	133157520	9150	9150	9150	9150	0
160	20240628	155200	133157520	9150	9150	9150	9150	0
161	20240628	155100	133157520	9150	9150	9150	9150	0
162	20240628	155000	133157520	9150	9150	9150	9150	0
163	20240628	154900	133157520	9150	9150	9150	9150	0
164	20240628	154800	133157520	9150	9150	9150	9150	0
165	20240628	154700	133157520	9150	9150	9150	9150	0
166	20240628	154600	133157520	9150	9150	9150	9150	0
167	20240628	154500	133157520	9150	9150	9150	9150	0
168	20240628	154400	133157520	9150	9150	9150	9150	0
169	20240628	154300	133157520	9150	9150	9150	9150	0
170	20240628	154200	133157520	9150	9150	9150	9150	0
171	20240628	154100	133157520	9150	9150	9150	9150	0
172	20240628	154000	133157520	9150	9150	9150	9150	0
173	20240628	153900	133157520	9150	9150	9150	9150	0
174	20240628	153800	133157520	9150	9150	9150	9150	0
175	20240628	153700	133157520	9150	9150	9150	9150	0
176	20240628	153600	133157520	9150	9150	9150	9150	0
177	20240628	153500	133157520	9150	9150	9150	9150	0
178	20240628	153400	133157520	9150	9150	9150	9150	0
179	20240628	153300	133157520	9150	9150	9150	9150	0
180	20240628	153200	133157520	9150	9150	9150	9150	0
181	20240628	153100	133157520	9150	9150	9150	9150	0
182	20240628	153000	133157520	9150	9150	9150	9150	2728
183	20240628	152900	120676920	9150	9150	9150	9150	0
184	20240628	152800	120676920	9150	9150	9150	9150	0
185	20240628	152700	120676920	9150	9150	9150	9150	0
186	20240628	152600	120676920	9150	9150	9150	9150	0
187	20240628	152500	120676920	9150	9150	9150	9150	0
188	20240628	152400	120676920	9150	9150	9150	9150	0
189	20240628	152300	120676920	9150	9150	9150	9150	0
190	20240628	152200	120676920	9150	9150	9150	9150	0
191	20240628	152100	120676920	9150	9150	9150	9150	0
192	20240628	152000	120676920	9150	9150	9150	9150	0
193	20240628	151900	120676920	9150	9150	9150	9150	15
194	20240628	151800	120539670	9150	9150	9150	9150	0
195	20240628	151700	120539670	9150	9150	9150	9150	0
196	20240628	151600	120539670	9150	9150	9150	9150	324
197	20240628	151500	117575070	9140	9150	9150	9140	678
198	20240628	151400	111371380	9150	9150	9150	9150	0
199	20240628	151300	111371380	9150	9150	9150	9150	0
200	20240628	151200	111371380	9150	9140	9180	9130	3786
201	20240628	151100	76634810	9140	9140	9140	9140	0
202	20240628	151000	76634810	9140	9140	9140	9140	0
203	20240628	150900	76634810	9140	9140	9140	9140	0
204	20240628	150800	76634810	9140	9140	9140	9140	0
205	20240628	150700	76634810	9140	9140	9140	9140	0
206	20240628	150600	76634810	9140	9130	9140	9130	20
207	20240628	150500	76452110	9140	9140	9140	9140	0
208	20240628	150400	76452110	9140	9140	9140	9140	0
209	20240628	150300	76452110	9140	9140	9140	9140	20
210	20240628	150200	76269310	9130	9130	9130	9130	0
211	20240628	150100	76269310	9130	9130	9130	9130	0
212	20240628	150000	76269310	9130	9130	9130	9130	0
213	20240628	145900	76269310	9130	9140	9140	9130	2
214	20240628	145800	76251040	9150	9130	9150	9130	4
215	20240628	145700	76214490	9150	9150	9150	9150	4
216	20240628	145600	76177890	9150	9150	9150	9150	3
217	20240628	145500	76150440	9150	9140	9150	9140	193
218	20240628	145400	74384700	9150	9150	9150	9130	12
219	20240628	145300	74274980	9140	9150	9150	9130	79
220	20240628	145200	73553000	9140	9140	9150	9140	5
221	20240628	145100	73507280	9140	9140	9150	9140	3
222	20240628	145000	73479850	9140	9140	9150	9140	8
223	20240628	144900	73406700	9140	9140	9150	9130	13
224	20240628	144800	73287860	9150	9140	9150	9140	7
225	20240628	144700	73223840	9140	9140	9150	9140	11
226	20240628	144600	73123250	9140	9140	9140	9140	2
227	20240628	144500	73104970	9140	9140	9140	9140	2
228	20240628	144400	73086690	9150	9150	9150	9150	0
229	20240628	144300	73086690	9150	9130	9150	9130	305
230	20240628	144200	70296040	9130	9130	9130	9130	0
231	20240628	144100	70296040	9130	9130	9130	9130	2
232	20240628	144000	70277780	9150	9130	9150	9130	4
233	20240628	143900	70241220	9140	9140	9140	9140	0
234	20240628	143800	70241220	9140	9140	9140	9140	1
235	20240628	143700	70232080	9140	9140	9140	9140	2
236	20240628	143600	70213800	9140	9140	9140	9140	2
237	20240628	143500	70195520	9140	9140	9140	9140	2
238	20240628	143400	70177240	9130	9130	9130	9130	3
239	20240628	143300	70149850	9130	9130	9130	9130	0
240	20240628	143200	70149850	9130	9130	9150	9130	70
241	20240628	143100	69510710	9120	9120	9120	9120	2
242	20240628	143000	69492470	9120	9120	9120	9120	2
243	20240628	142900	69474230	9120	9120	9120	9120	2
244	20240628	142800	69455990	9120	9120	9120	9120	0
245	20240628	142700	69455990	9120	9120	9120	9120	3
246	20240628	142600	69428630	9120	9120	9120	9120	0
247	20240628	142500	69428630	9120	9120	9120	9120	2
248	20240628	142400	69410390	9120	9120	9120	9120	2
249	20240628	142300	69392150	9120	9120	9120	9120	2
250	20240628	142200	69373910	9120	9120	9120	9120	1
251	20240628	142100	69364790	9120	9120	9120	9120	2
252	20240628	142000	69346550	9120	9120	9120	9120	2
253	20240628	141900	69328310	9120	9120	9120	9120	0
254	20240628	141800	69328310	9120	9120	9120	9120	4
255	20240628	141700	69291830	9120	9120	9120	9120	0
256	20240628	141600	69291830	9120	9120	9120	9120	3
257	20240628	141500	69264470	9120	9120	9120	9120	2
258	20240628	141400	69246230	9120	9120	9120	9120	1
259	20240628	141300	69237110	9120	9120	9120	9120	2
260	20240628	141200	69218870	9120	9120	9120	9120	0
261	20240628	141100	69218870	9120	9120	9120	9120	4
262	20240628	141000	69182390	9120	9120	9120	9120	0
263	20240628	140900	69182390	9120	9120	9120	9120	1
264	20240628	140800	69173270	9120	9120	9120	9120	2
265	20240628	140700	69155030	9120	9110	9120	9110	233
266	20240628	140600	67030160	9100	9100	9100	9100	2
267	20240628	140500	67011960	9100	9100	9100	9100	2
268	20240628	140400	66993760	9100	9100	9100	9100	2
269	20240628	140300	66975560	9100	9100	9100	9100	0
270	20240628	140200	66975560	9100	9100	9100	9100	5
271	20240628	140100	66930060	9100	9100	9100	9100	0
272	20240628	140000	66930060	9100	9100	9100	9100	2
273	20240628	135900	66911860	9100	9100	9100	9100	2
274	20240628	135800	66893660	9100	9100	9100	9100	2
275	20240628	135700	66875460	9100	9100	9100	9100	14
276	20240628	135600	66748060	9100	9100	9100	9100	0
277	20240628	135500	66748060	9100	9100	9100	9100	2
278	20240628	135400	66729860	9100	9100	9100	9100	0
279	20240628	135300	66729860	9100	9100	9100	9100	4
280	20240628	135200	66693460	9120	9120	9120	9120	0
281	20240628	135100	66693460	9120	9110	9120	9100	760
282	20240628	135000	59772700	9110	9110	9110	9110	0
283	20240628	134900	59772700	9110	9110	9110	9110	3
284	20240628	134800	59745370	9110	9110	9110	9110	166
285	20240628	134700	58233110	9110	9110	9110	9110	0
286	20240628	134600	58233110	9110	9110	9110	9110	4
287	20240628	134500	58196670	9110	9110	9110	9110	0
288	20240628	134400	58196670	9110	9110	9110	9110	1
289	20240628	134300	58187560	9110	9110	9110	9110	2
290	20240628	134200	58169340	9110	9110	9110	9110	2
291	20240628	134100	58151120	9110	9110	9110	9110	0
292	20240628	134000	58151120	9110	9110	9110	9110	4
293	20240628	133900	58114680	9110	9110	9110	9110	2
294	20240628	133800	58096460	9110	9110	9110	9110	0
295	20240628	133700	58096460	9110	9110	9110	9110	1
296	20240628	133600	58087350	9110	9110	9110	9110	2
297	20240628	133500	58069130	9110	9110	9110	9110	2
298	20240628	133400	58050910	9110	9110	9110	9110	0
299	20240628	133300	58050910	9110	9110	9110	9110	4
300	20240628	133200	58014470	9110	9110	9110	9110	50
301	20240628	133100	57558970	9110	9110	9110	9110	1
302	20240628	133000	57549860	9110	9110	9110	9110	4
303	20240628	132900	57513420	9110	9110	9110	9110	0
304	20240628	132800	57513420	9110	9110	9110	9110	2
305	20240628	132700	57495200	9110	9110	9110	9110	2
306	20240628	132600	57476980	9110	9110	9110	9110	2
307	20240628	132500	57458760	9120	9120	9120	9120	1
308	20240628	132400	57449640	9110	9110	9110	9110	3
309	20240628	132300	57422310	9110	9110	9110	9110	0
310	20240628	132200	57422310	9110	9110	9110	9110	2
311	20240628	132100	57404090	9110	9110	9110	9110	4
312	20240628	132000	57367650	9110	9110	9110	9110	0
313	20240628	131900	57367650	9110	9110	9110	9110	1
314	20240628	131800	57358540	9110	9110	9110	9110	0
315	20240628	131700	57358540	9110	9110	9110	9110	4
316	20240628	131600	57322100	9110	9110	9110	9110	0
317	20240628	131500	57322100	9110	9110	9110	9110	2
318	20240628	131400	57303880	9110	9110	9110	9110	4
319	20240628	131300	57267440	9110	9110	9110	9110	0
320	20240628	131200	57267440	9110	9110	9110	9110	101
321	20240628	131100	56347330	9110	9110	9110	9110	2
322	20240628	131000	56329110	9110	9110	9110	9110	2
323	20240628	130900	56310890	9110	9110	9110	9110	0
324	20240628	130800	56310890	9110	9110	9110	9110	4
325	20240628	130700	56274450	9110	9110	9110	9110	0
326	20240628	130600	56274450	9110	9110	9110	9110	1
327	20240628	130500	56265340	9110	9110	9110	9110	4
328	20240628	130400	56228900	9110	9110	9110	9110	0
329	20240628	130300	56228900	9110	9110	9110	9110	2
330	20240628	130200	56210680	9110	9110	9110	9110	10
331	20240628	130100	56119580	9110	9110	9110	9110	5
332	20240628	130000	56074030	9110	9110	9110	9110	0
333	20240628	125900	56074030	9110	9110	9110	9110	1
334	20240628	125800	56064920	9110	9110	9110	9110	2
335	20240628	125700	56046700	9110	9110	9110	9110	2
336	20240628	125600	56028480	9110	9110	9110	9110	3
337	20240628	125500	56001150	9110	9110	9110	9110	4
338	20240628	125400	55964710	9110	9110	9110	9110	0
339	20240628	125300	55964710	9110	9120	9120	9110	2000
340	20240628	125200	37732730	9120	9120	9120	9120	146
341	20240628	125100	36401210	9120	9120	9120	9120	0
342	20240628	125000	36401210	9120	9130	9130	9120	4
343	20240628	124900	36364710	9130	9130	9130	9130	0
344	20240628	124800	36364710	9130	9130	9130	9130	0
345	20240628	124700	36364710	9130	9120	9130	9120	3
346	20240628	124600	36337340	9150	9150	9150	9150	0
347	20240628	124500	36337340	9150	9150	9150	9150	0
348	20240628	124400	36337340	9150	9150	9150	9150	0
349	20240628	124300	36337340	9150	9150	9150	9150	2
350	20240628	124200	36319040	9150	9150	9150	9150	2
351	20240628	124100	36300740	9150	9150	9150	9150	1
352	20240628	124000	36291590	9150	9140	9150	9140	495
353	20240628	123900	31762360	9120	9120	9120	9120	53
354	20240628	123800	31279000	9120	9120	9120	9120	0
355	20240628	123700	31279000	9120	9120	9120	9120	51
356	20240628	123600	30813880	9120	9120	9120	9120	5
357	20240628	123500	30768280	9140	9140	9140	9140	0
358	20240628	123400	30768280	9140	9140	9140	9140	1
359	20240628	123300	30759140	9120	9120	9120	9120	2
360	20240628	123200	30740900	9120	9120	9120	9120	4
361	20240628	123100	30704420	9120	9120	9120	9120	0
362	20240628	123000	30704420	9120	9120	9120	9120	1
363	20240628	122900	30695300	9140	9140	9140	9140	0
364	20240628	122800	30695300	9140	9140	9140	9140	0
365	20240628	122700	30695300	9140	9140	9140	9140	4
366	20240628	122600	30658740	9140	9140	9140	9140	0
367	20240628	122500	30658740	9140	9140	9140	9140	2
368	20240628	122400	30640460	9140	9130	9140	9130	9
369	20240628	122300	30558210	9120	9120	9120	9120	3
370	20240628	122200	30530850	9120	9120	9120	9120	2
371	20240628	122100	30512610	9130	9130	9130	9130	0
372	20240628	122000	30512610	9130	9130	9130	9130	5
373	20240628	121900	30466960	9130	9130	9130	9130	6
374	20240628	121800	30412180	9130	9130	9130	9130	2
375	20240628	121700	30393920	9140	9130	9140	9130	3
376	20240628	121600	30366520	9140	9140	9140	9140	0
377	20240628	121500	30366520	9140	9140	9140	9140	3
378	20240628	121400	30339100	9140	9140	9140	9140	4
379	20240628	121300	30302540	9140	9140	9140	9140	2
380	20240628	121200	30284260	9150	9150	9150	9150	28
381	20240628	121100	30028060	9130	9130	9130	9130	3
382	20240628	121000	30000670	9150	9150	9150	9150	0
383	20240628	120900	30000670	9150	9150	9150	9150	0
384	20240628	120800	30000670	9150	9150	9150	9150	0
385	20240628	120700	30000670	9150	9150	9150	9150	15
386	20240628	120600	29863420	9140	9140	9140	9140	2
387	20240628	120500	29845140	9130	9130	9130	9130	0
388	20240628	120400	29845140	9130	9130	9130	9130	5
389	20240628	120300	29799490	9140	9140	9140	9140	0
390	20240628	120200	29799490	9140	9140	9140	9140	0
391	20240628	120100	29799490	9140	9130	9140	9130	5
392	20240628	120000	29753810	9130	9130	9130	9130	0
393	20240628	115900	29753810	9130	9130	9130	9130	19
394	20240628	115800	29580340	9120	9120	9120	9120	3
395	20240628	115700	29552980	9120	9120	9120	9120	12
396	20240628	115600	29443540	9120	9120	9120	9120	2
397	20240628	115500	29425300	9120	9120	9120	9120	4
398	20240628	115400	29388820	9120	9120	9120	9120	0
399	20240628	115300	29388820	9120	9120	9120	9120	2
400	20240628	115200	29370580	9120	9120	9120	9120	2
401	20240628	115100	29352340	9120	9120	9120	9120	1
402	20240628	115000	29343220	9120	9120	9120	9120	0
403	20240628	114900	29343220	9120	9120	9120	9120	2
404	20240628	114800	29324980	9120	9120	9120	9120	2
405	20240628	114700	29306740	9120	9120	9120	9120	2
406	20240628	114600	29288500	9120	9120	9120	9120	1
407	20240628	114500	29279380	9120	9120	9120	9120	2
408	20240628	114400	29261140	9120	9120	9120	9120	2
409	20240628	114300	29242900	9120	9120	9120	9120	0
410	20240628	114200	29242900	9120	9120	9120	9120	42
411	20240628	114100	28859860	9120	9120	9120	9120	2
412	20240628	114000	28841620	9120	9120	9120	9120	2
413	20240628	113900	28823380	9120	9120	9120	9120	3
414	20240628	113800	28796020	9120	9120	9120	9120	0
415	20240628	113700	28796020	9120	9120	9120	9120	2
416	20240628	113600	28777780	9120	9120	9120	9120	2
417	20240628	113500	28759540	9120	9120	9120	9120	2
418	20240628	113400	28741300	9120	9120	9120	9120	0
419	20240628	113300	28741300	9120	9120	9120	9120	3
420	20240628	113200	28713940	9120	9120	9120	9120	0
421	20240628	113100	28713940	9120	9120	9120	9120	2
422	20240628	113000	28695700	9120	9120	9120	9120	2
423	20240628	112900	28677460	9120	9120	9120	9120	7
424	20240628	112800	28613620	9120	9120	9120	9120	2
425	20240628	112700	28595380	9120	9120	9120	9120	0
426	20240628	112600	28595380	9120	9120	9120	9120	3
427	20240628	112500	28568020	9120	9120	9120	9120	0
428	20240628	112400	28568020	9120	9120	9120	9120	2
429	20240628	112300	28549780	9120	9120	9120	9120	2
430	20240628	112200	28531540	9120	9120	9120	9120	2
431	20240628	112100	28513300	9120	9120	9120	9120	1
432	20240628	112000	28504180	9120	9120	9120	9120	2
433	20240628	111900	28485940	9120	9120	9120	9120	2
434	20240628	111800	28467700	9120	9120	9120	9120	0
435	20240628	111700	28467700	9120	9120	9120	9120	4
436	20240628	111600	28431220	9120	9120	9120	9120	0
437	20240628	111500	28431220	9120	9120	9120	9120	2
438	20240628	111400	28412980	9120	9120	9120	9120	2
439	20240628	111300	28394740	9120	9120	9120	9120	1
440	20240628	111200	28385620	9120	9120	9120	9120	7
441	20240628	111100	28321780	9120	9120	9120	9120	0
442	20240628	111000	28321780	9120	9120	9120	9120	6
443	20240628	110900	28267060	9120	9120	9120	9120	0
444	20240628	110800	28267060	9120	9120	9120	9120	1
445	20240628	110700	28257940	9120	9120	9120	9120	2
446	20240628	110600	28239700	9120	9130	9130	9120	7
447	20240628	110500	28175810	9120	9120	9120	9120	0
448	20240628	110400	28175810	9120	9120	9120	9120	4
449	20240628	110300	28139330	9120	9120	9120	9120	2
450	20240628	110200	28121090	9120	9120	9120	9120	0
451	20240628	110100	28121090	9120	9120	9120	9120	1
452	20240628	110000	28111970	9130	9130	9130	9130	0
453	20240628	105900	28111970	9130	9130	9130	9120	37
454	20240628	105800	27774180	9120	9120	9120	9120	13
455	20240628	105700	27655620	9120	9120	9120	9120	2
456	20240628	105600	27637380	9120	9120	9120	9120	0
457	20240628	105500	27637380	9120	9130	9130	9120	51
458	20240628	105400	27171760	9130	9130	9130	9130	4
459	20240628	105300	27135240	9130	9130	9130	9130	0
460	20240628	105200	27135240	9130	9130	9130	9130	2
461	20240628	105100	27116980	9130	9130	9130	9130	2
462	20240628	105000	27098720	9130	9130	9130	9130	2
463	20240628	104900	27080460	9130	9130	9130	9130	1
464	20240628	104800	27071330	9130	9130	9130	9130	3
465	20240628	104700	27043940	9130	9120	9130	9120	4
466	20240628	104600	27007450	9120	9120	9120	9120	0
467	20240628	104500	27007450	9120	9120	9120	9120	4
468	20240628	104400	26970970	9120	9120	9120	9120	0
469	20240628	104300	26970970	9120	9120	9120	9120	1
470	20240628	104200	26961850	9130	9130	9130	9130	0
471	20240628	104100	26961850	9130	9130	9130	9130	2
472	20240628	104000	26943590	9160	9140	9160	9140	15
473	20240628	103900	26806250	9120	9120	9120	9120	6
474	20240628	103800	26751530	9120	9120	9120	9120	0
475	20240628	103700	26751530	9120	9120	9120	9120	0
476	20240628	103600	26751530	9120	9120	9120	9120	3
477	20240628	103500	26724170	9140	9140	9140	9140	0
478	20240628	103400	26724170	9140	9140	9140	9140	0
479	20240628	103300	26724170	9140	9140	9140	9140	0
480	20240628	103200	26724170	9140	9120	9140	9120	7
481	20240628	103100	26660250	9120	9120	9120	9120	0
482	20240628	103000	26660250	9120	9120	9120	9120	3
483	20240628	102900	26632890	9120	9120	9120	9120	2
484	20240628	102800	26614650	9110	9110	9110	9110	0
485	20240628	102700	26614650	9110	9110	9110	9110	25
486	20240628	102600	26386900	9110	9110	9110	9110	2
487	20240628	102500	26368680	9110	9110	9110	9110	2
488	20240628	102400	26350460	9110	9110	9110	9110	0
489	20240628	102300	26350460	9110	9110	9110	9110	14
490	20240628	102200	26222920	9110	9110	9110	9110	0
491	20240628	102100	26222920	9110	9110	9110	9110	2
492	20240628	102000	26204700	9110	9110	9120	9110	13
493	20240628	101900	26086180	9110	9110	9110	9110	0
494	20240628	101800	26086180	9110	9120	9120	9110	69
495	20240628	101700	25456910	9120	9120	9120	9120	0
496	20240628	101600	25456910	9120	9120	9120	9120	7
497	20240628	101500	25393070	9140	9140	9140	9140	0
498	20240628	101400	25393070	9140	9140	9140	9140	1
499	20240628	101300	25383930	9120	9120	9120	9120	3
500	20240628	101200	25356570	9120	9120	9120	9120	3
501	20240628	101100	25329210	9130	9130	9130	9130	0
502	20240628	101000	25329210	9130	9130	9130	9130	4
503	20240628	100900	25292690	9130	9130	9130	9130	0
504	20240628	100800	25292690	9130	9130	9130	9130	0
505	20240628	100700	25292690	9130	9130	9130	9130	2
506	20240628	100600	25274430	9140	9140	9140	9140	0
507	20240628	100500	25274430	9140	9140	9140	9140	1
508	20240628	100400	25265290	9150	9150	9150	9130	7
509	20240628	100300	25201320	9150	9150	9150	9150	1
510	20240628	100200	25192170	9150	9150	9150	9150	2
511	20240628	100100	25173870	9150	9150	9150	9150	0
512	20240628	100000	25173870	9150	9150	9150	9150	4
513	20240628	095900	25137270	9160	9160	9160	9160	0
514	20240628	095800	25137270	9160	9150	9160	9150	101
515	20240628	095700	24212120	9150	9150	9150	9150	2
516	20240628	095600	24193820	9150	9150	9150	9150	2
517	20240628	095500	24175520	9150	9150	9150	9150	2
518	20240628	095400	24157220	9160	9160	9160	9160	0
519	20240628	095300	24157220	9160	9150	9160	9150	2
520	20240628	095200	24138910	9150	9150	9150	9150	0
521	20240628	095100	24138910	9150	9150	9150	9150	4
522	20240628	095000	24102310	9150	9150	9150	9150	0
523	20240628	094900	24102310	9150	9150	9150	9150	2
524	20240628	094800	24084010	9150	9150	9150	9150	2
525	20240628	094700	24065710	9150	9150	9150	9150	22
526	20240628	094600	23864410	9150	9150	9150	9150	0
527	20240628	094500	23864410	9150	9160	9160	9150	5
528	20240628	094400	23818650	9160	9160	9160	9160	2
529	20240628	094300	23800330	9160	9160	9160	9160	2
530	20240628	094200	23782010	9160	9160	9160	9160	1
531	20240628	094100	23772850	9150	9150	9150	9150	6
532	20240628	094000	23717950	9150	9130	9180	9130	76
533	20240628	093900	23022630	9150	9130	9150	9130	8
534	20240628	093800	22949460	9120	9120	9120	9120	680
535	20240628	093700	16747860	9120	9120	9120	9120	0
536	20240628	093600	16747860	9120	9120	9120	9120	1
537	20240628	093500	16738740	9110	9110	9110	9110	0
538	20240628	093400	16738740	9110	9140	9140	9110	750
539	20240628	093300	9905150	9140	9140	9140	9140	1
540	20240628	093200	9896010	9150	9150	9150	9150	0
541	20240628	093100	9896010	9150	9150	9150	9150	0
542	20240628	093000	9896010	9150	9150	9150	9150	0
543	20240628	092900	9896010	9150	9150	9150	9150	0
544	20240628	092800	9896010	9150	9150	9150	9150	0
545	20240628	092700	9896010	9150	9150	9150	9150	0
546	20240628	092600	9896010	9150	9130	9150	9130	3
547	20240628	092500	9868580	9150	9150	9150	9150	0
548	20240628	092400	9868580	9150	9150	9150	9150	0
549	20240628	092300	9868580	9150	9150	9150	9150	0
550	20240628	092200	9868580	9150	9150	9150	9150	0
551	20240628	092100	9868580	9150	9150	9150	9150	0
552	20240628	092000	9868580	9150	9120	9150	9120	801
553	20240628	091900	2539460	9150	9150	9150	9150	0
554	20240628	091800	2539460	9150	9150	9150	9150	0
555	20240628	091700	2539460	9150	9120	9150	9120	160
556	20240628	091600	1076030	9130	9130	9130	9130	0
557	20240628	091500	1076030	9130	9130	9130	9130	2
558	20240628	091400	1057770	9110	9110	9110	9110	29
559	20240628	091300	793580	9110	9110	9110	9110	0
560	20240628	091200	793580	9110	9110	9110	9110	0
561	20240628	091100	793580	9110	9110	9110	9110	39
562	20240628	091000	438290	9100	9100	9100	9100	0
563	20240628	090900	438290	9100	9100	9100	9100	0
564	20240628	090800	438290	9100	9100	9100	9100	0
565	20240628	090700	438290	9100	9100	9100	9100	1
566	20240628	090600	429190	9100	9100	9100	9100	14
567	20240628	090500	301790	9130	9130	9130	9130	0
568	20240628	090400	301790	9130	9130	9130	9130	2
569	20240628	090300	283530	9130	9130	9130	9130	0
570	20240628	090200	283530	9130	9140	9140	9130	11
571	20240628	090100	183000	9150	9150	9150	9150	0
572	20240628	090000	183000	9150	9150	9150	9150	20