KissMeData/003200/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183900	117285610	8920	8920	8920	8920	398
3	20240607	183800	117285610	8920	8920	8920	8920	0
4	20240607	183700	117285610	8920	8920	8920	8920	0
5	20240607	183600	117285610	8920	8920	8920	8920	0
6	20240607	183500	117285610	8920	8920	8920	8920	0
7	20240607	183400	117285610	8920	8920	8920	8920	0
8	20240607	183300	117285610	8920	8920	8920	8920	0
9	20240607	183200	117285610	8920	8920	8920	8920	0
10	20240607	183100	117285610	8920	8920	8920	8920	0
11	20240607	183000	117285610	8920	8920	8920	8920	0
12	20240607	182900	117285610	8920	8920	8920	8920	0
13	20240607	182800	117285610	8920	8920	8920	8920	0
14	20240607	182700	117285610	8920	8920	8920	8920	0
15	20240607	182600	117285610	8920	8920	8920	8920	0
16	20240607	182500	117285610	8920	8920	8920	8920	0
17	20240607	182400	117285610	8920	8920	8920	8920	0
18	20240607	182300	117285610	8920	8920	8920	8920	0
19	20240607	182200	117285610	8920	8920	8920	8920	0
20	20240607	182100	117285610	8920	8920	8920	8920	0
21	20240607	182000	117285610	8920	8920	8920	8920	0
22	20240607	181900	117285610	8920	8920	8920	8920	0
23	20240607	181800	117285610	8920	8920	8920	8920	0
24	20240607	181700	117285610	8920	8920	8920	8920	0
25	20240607	181600	117285610	8920	8920	8920	8920	0
26	20240607	181500	117285610	8920	8920	8920	8920	0
27	20240607	181400	117285610	8920	8920	8920	8920	0
28	20240607	181300	117285610	8920	8920	8920	8920	0
29	20240607	181200	117285610	8920	8920	8920	8920	0
30	20240607	181100	117285610	8920	8920	8920	8920	0
31	20240607	181000	117285610	8920	8920	8920	8920	0
32	20240607	180900	117285610	8920	8920	8920	8920	398
33	20240607	180800	117285610	8920	8920	8920	8920	0
34	20240607	180700	117285610	8920	8920	8920	8920	0
35	20240607	180600	117285610	8920	8920	8920	8920	0
36	20240607	180500	117285610	8920	8920	8920	8920	0
37	20240607	180400	117285610	8920	8920	8920	8920	0
38	20240607	180300	117285610	8920	8920	8920	8920	0
39	20240607	180200	117285610	8920	8920	8920	8920	0
40	20240607	180100	117285610	8920	8920	8920	8920	0
41	20240607	180000	117285610	8920	8920	8920	8920	0
42	20240607	175900	117285610	8920	8920	8920	8920	0
43	20240607	175800	117285610	8920	8920	8920	8920	0
44	20240607	175700	117285610	8920	8920	8920	8920	0
45	20240607	175600	117285610	8920	8920	8920	8920	0
46	20240607	175500	117285610	8920	8920	8920	8920	0
47	20240607	175400	117285610	8920	8920	8920	8920	0
48	20240607	175300	117285610	8920	8920	8920	8920	0
49	20240607	175200	117285610	8920	8920	8920	8920	0
50	20240607	175100	117285610	8920	8920	8920	8920	0
51	20240607	175000	117285610	8920	8920	8920	8920	0
52	20240607	174900	117285610	8920	8920	8920	8920	0
53	20240607	174800	117285610	8920	8920	8920	8920	0
54	20240607	174700	117285610	8920	8920	8920	8920	0
55	20240607	174600	117285610	8920	8920	8920	8920	0
56	20240607	174500	117285610	8920	8920	8920	8920	0
57	20240607	174400	117285610	8920	8920	8920	8920	0
58	20240607	174300	117285610	8920	8920	8920	8920	0
59	20240607	174200	117285610	8920	8920	8920	8920	0
60	20240607	174100	117285610	8920	8920	8920	8920	0
61	20240607	174000	117285610	8920	8920	8920	8920	0
62	20240607	173900	117285610	8920	8920	8920	8920	398
63	20240607	173800	117285610	8920	8920	8920	8920	0
64	20240607	173700	117285610	8920	8920	8920	8920	0
65	20240607	173600	117285610	8920	8920	8920	8920	0
66	20240607	173500	117285610	8920	8920	8920	8920	0
67	20240607	173400	117285610	8920	8920	8920	8920	0
68	20240607	173300	117285610	8920	8920	8920	8920	0
69	20240607	173200	117285610	8920	8920	8920	8920	0
70	20240607	173100	117285610	8920	8920	8920	8920	0
71	20240607	173000	117285610	8920	8920	8920	8920	0
72	20240607	172900	117285610	8920	8920	8920	8920	0
73	20240607	172800	117285610	8920	8920	8920	8920	0
74	20240607	172700	117285610	8920	8920	8920	8920	0
75	20240607	172600	117285610	8920	8920	8920	8920	0
76	20240607	172500	117285610	8920	8920	8920	8920	0
77	20240607	172400	117285610	8920	8920	8920	8920	0
78	20240607	172300	117285610	8920	8920	8920	8920	0
79	20240607	172200	117285610	8920	8920	8920	8920	0
80	20240607	172100	117285610	8920	8920	8920	8920	0
81	20240607	172000	117285610	8920	8920	8920	8920	0
82	20240607	171900	117285610	8920	8920	8920	8920	0
83	20240607	171800	117285610	8920	8920	8920	8920	0
84	20240607	171700	117285610	8920	8920	8920	8920	0
85	20240607	171600	117285610	8920	8920	8920	8920	0
86	20240607	171500	117285610	8920	8920	8920	8920	0
87	20240607	171400	117285610	8920	8920	8920	8920	0
88	20240607	171300	117285610	8920	8920	8920	8920	0
89	20240607	171200	117285610	8920	8920	8920	8920	0
90	20240607	171100	117285610	8920	8920	8920	8920	0
91	20240607	171000	117285610	8920	8920	8920	8920	0
92	20240607	170900	117285610	8920	8920	8920	8920	398
93	20240607	170800	117285610	8920	8920	8920	8920	0
94	20240607	170700	117285610	8920	8920	8920	8920	0
95	20240607	170600	117285610	8920	8920	8920	8920	0
96	20240607	170500	117285610	8920	8920	8920	8920	0
97	20240607	170400	117285610	8920	8920	8920	8920	0
98	20240607	170300	117285610	8920	8920	8920	8920	0
99	20240607	170200	117285610	8920	8920	8920	8920	0
100	20240607	170100	117285610	8920	8920	8920	8920	0
101	20240607	170000	117285610	8920	8920	8920	8920	0
102	20240607	165900	117285610	8920	8920	8920	8920	0
103	20240607	165800	117285610	8920	8920	8920	8920	0
104	20240607	165700	117285610	8920	8920	8920	8920	0
105	20240607	165600	117285610	8920	8920	8920	8920	0
106	20240607	165500	117285610	8920	8920	8920	8920	0
107	20240607	165400	117285610	8920	8920	8920	8920	0
108	20240607	165300	117285610	8920	8920	8920	8920	0
109	20240607	165200	117285610	8920	8920	8920	8920	0
110	20240607	165100	117285610	8920	8920	8920	8920	0
111	20240607	165000	117285610	8920	8920	8920	8920	0
112	20240607	164900	117285610	8920	8920	8920	8920	0
113	20240607	164800	117285610	8920	8920	8920	8920	0
114	20240607	164700	117285610	8920	8920	8920	8920	0
115	20240607	164600	117285610	8920	8920	8920	8920	0
116	20240607	164500	117285610	8920	8920	8920	8920	0
117	20240607	164400	117285610	8920	8920	8920	8920	0
118	20240607	164300	117285610	8920	8920	8920	8920	0
119	20240607	164200	117285610	8920	8920	8920	8920	0
120	20240607	164100	117285610	8920	8920	8920	8920	0
121	20240607	164000	117285610	8920	8920	8920	8920	0
122	20240607	163900	117285610	8920	8920	8920	8920	398
123	20240607	163800	117285610	8920	8920	8920	8920	0
124	20240607	163700	117285610	8920	8920	8920	8920	0
125	20240607	163600	117285610	8920	8920	8920	8920	0
126	20240607	163500	117285610	8920	8920	8920	8920	0
127	20240607	163400	117285610	8920	8920	8920	8920	0
128	20240607	163300	117285610	8920	8920	8920	8920	0
129	20240607	163200	117285610	8920	8920	8920	8920	0
130	20240607	163100	117285610	8920	8920	8920	8920	0
131	20240607	163000	117285610	8920	8920	8920	8920	0
132	20240607	162900	117285610	8920	8920	8920	8920	0
133	20240607	162800	117285610	8920	8920	8920	8920	0
134	20240607	162700	117285610	8920	8920	8920	8920	0
135	20240607	162600	117285610	8920	8920	8920	8920	0
136	20240607	162500	117285610	8920	8920	8920	8920	0
137	20240607	162400	117285610	8920	8920	8920	8920	0
138	20240607	162300	117285610	8920	8920	8920	8920	0
139	20240607	162200	117285610	8920	8920	8920	8920	0
140	20240607	162100	117285610	8920	8920	8920	8920	0
141	20240607	162000	117285610	8920	8920	8920	8920	0
142	20240607	161900	117285610	8920	8920	8920	8920	0
143	20240607	161800	117285610	8920	8920	8920	8920	0
144	20240607	161700	117285610	8920	8920	8920	8920	0
145	20240607	161600	117285610	8920	8920	8920	8920	0
146	20240607	161500	117285610	8920	8920	8920	8920	0
147	20240607	161400	117285610	8920	8920	8920	8920	0
148	20240607	161300	117285610	8920	8920	8920	8920	0
149	20240607	161200	117285610	8920	8920	8920	8920	0
150	20240607	161100	117285610	8920	8920	8920	8920	0
151	20240607	161000	117285610	8920	8920	8920	8920	0
152	20240607	160900	117285610	8920	8920	8920	8920	398
153	20240607	160800	117285610	8920	8920	8920	8920	0
154	20240607	160700	117285610	8920	8920	8920	8920	0
155	20240607	160600	117285610	8920	8920	8920	8920	0
156	20240607	160500	117285610	8920	8920	8920	8920	0
157	20240607	160400	117285610	8920	8920	8920	8920	0
158	20240607	160300	117285610	8920	8920	8920	8920	0
159	20240607	160200	117285610	8920	8920	8920	8920	0
160	20240607	160100	117285610	8920	8920	8920	8920	0
161	20240607	160000	117285610	8920	8920	8920	8920	0
162	20240607	155900	117285610	8920	8920	8920	8920	0
163	20240607	155800	117285610	8920	8920	8920	8920	0
164	20240607	155700	117285610	8920	8920	8920	8920	0
165	20240607	155600	117285610	8920	8920	8920	8920	0
166	20240607	155500	117285610	8920	8920	8920	8920	0
167	20240607	155400	117285610	8920	8920	8920	8920	0
168	20240607	155300	117285610	8920	8920	8920	8920	0
169	20240607	155200	117285610	8920	8920	8920	8920	0
170	20240607	155100	117285610	8920	8920	8920	8920	0
171	20240607	155000	117285610	8920	8920	8920	8920	0
172	20240607	154900	117285610	8920	8920	8920	8920	0
173	20240607	154800	117285610	8920	8920	8920	8920	0
174	20240607	154700	117285610	8920	8920	8920	8920	0
175	20240607	154600	117285610	8920	8920	8920	8920	0
176	20240607	154500	117285610	8920	8920	8920	8920	0
177	20240607	154400	117285610	8920	8920	8920	8920	0
178	20240607	154300	117285610	8920	8920	8920	8920	0
179	20240607	154200	117285610	8920	8920	8920	8920	0
180	20240607	154100	117285610	8920	8920	8920	8920	0
181	20240607	154000	117285610	8920	8920	8920	8920	0
182	20240607	153900	117285610	8920	8920	8920	8920	398
183	20240607	153800	117285610	8920	8920	8920	8920	0
184	20240607	153700	117285610	8920	8920	8920	8920	0
185	20240607	153600	117285610	8920	8920	8920	8920	0
186	20240607	153500	117285610	8920	8920	8920	8920	0
187	20240607	153400	117285610	8920	8920	8920	8920	0
188	20240607	153300	117285610	8920	8920	8920	8920	0
189	20240607	153200	117285610	8920	8920	8920	8920	0
190	20240607	153100	117285610	8920	8920	8920	8920	0
191	20240607	153000	117285610	8920	8920	8920	8920	398
192	20240607	152900	113735450	8920	8920	8920	8920	0
193	20240607	152800	113735450	8920	8920	8920	8920	0
194	20240607	152700	113735450	8920	8920	8920	8920	0
195	20240607	152600	113735450	8920	8920	8920	8920	0
196	20240607	152500	113735450	8920	8920	8920	8920	0
197	20240607	152400	113735450	8920	8920	8920	8920	0
198	20240607	152300	113735450	8920	8920	8920	8920	0
199	20240607	152200	113735450	8920	8920	8920	8920	0
200	20240607	152100	113735450	8920	8920	8920	8920	0
201	20240607	152000	113735450	8920	8920	8920	8920	0
202	20240607	151900	113735450	8920	8910	8920	8910	167
203	20240607	151800	112246070	8910	8910	8910	8910	0
204	20240607	151700	112246070	8910	8910	8910	8910	0
205	20240607	151600	112246070	8910	8910	8910	8910	2
206	20240607	151500	112228250	8910	8910	8910	8910	0
207	20240607	151400	112228250	8910	8910	8910	8910	40
208	20240607	151300	111871850	8910	8910	8910	8910	0
209	20240607	151200	111871850	8910	8910	8910	8910	0
210	20240607	151100	111871850	8910	8910	8910	8910	3
211	20240607	151000	111845120	8890	8890	8890	8890	0
212	20240607	150900	111845120	8890	8890	8890	8890	0
213	20240607	150800	111845120	8890	8890	8890	8890	0
214	20240607	150700	111845120	8890	8890	8890	8890	28
215	20240607	150600	111596200	8890	8890	8890	8890	0
216	20240607	150500	111596200	8890	8890	8890	8890	0
217	20240607	150400	111596200	8890	8890	8890	8890	0
218	20240607	150300	111596200	8890	8890	8890	8890	0
219	20240607	150200	111596200	8890	8890	8890	8890	0
220	20240607	150100	111596200	8890	8890	8890	8890	0
221	20240607	150000	111596200	8890	8890	8890	8890	0
222	20240607	145900	111596200	8890	8890	8890	8890	0
223	20240607	145800	111596200	8890	8890	8890	8890	0
224	20240607	145700	111596200	8890	8890	8890	8890	27
225	20240607	145600	111356170	8910	8900	8910	8900	39
226	20240607	145500	111008690	8890	8890	8890	8890	0
227	20240607	145400	111008690	8890	8890	8890	8890	26
228	20240607	145300	110777550	8890	8890	8890	8890	0
229	20240607	145200	110777550	8890	8890	8890	8890	26
230	20240607	145100	110546410	8890	8890	8890	8890	0
231	20240607	145000	110546410	8890	8890	8890	8890	0
232	20240607	144900	110546410	8890	8890	8890	8890	28
233	20240607	144800	110297490	8890	8890	8890	8890	0
234	20240607	144700	110297490	8890	8890	8890	8890	26
235	20240607	144600	110066350	8890	8890	8890	8890	0
236	20240607	144500	110066350	8890	8890	8890	8890	0
237	20240607	144400	110066350	8890	8890	8890	8890	26
238	20240607	144300	109835210	8890	8890	8890	8890	1
239	20240607	144200	109826320	8890	8890	8890	8890	52
240	20240607	144100	109364040	8890	8890	8890	8890	0
241	20240607	144000	109364040	8890	8890	8890	8890	0
242	20240607	143900	109364040	8890	8890	8890	8890	53
243	20240607	143800	108892870	8890	8890	8890	8890	0
244	20240607	143700	108892870	8890	8890	8890	8890	26
245	20240607	143600	108661730	8920	8920	8920	8920	0
246	20240607	143500	108661730	8920	8920	8920	8920	0
247	20240607	143400	108661730	8920	8920	8920	8920	0
248	20240607	143300	108661730	8920	8920	8920	8920	0
249	20240607	143200	108661730	8920	8920	8920	8920	0
250	20240607	143100	108661730	8920	8890	8920	8890	941
251	20240607	143000	100289280	8880	8880	8880	8880	0
252	20240607	142900	100289280	8880	8880	8880	8880	26
253	20240607	142800	100058400	8890	8890	8890	8890	0
254	20240607	142700	100058400	8890	8890	8890	8890	0
255	20240607	142600	100058400	8890	8890	8890	8890	0
256	20240607	142500	100058400	8890	8890	8890	8890	0
257	20240607	142400	100058400	8890	8890	8890	8890	0
258	20240607	142300	100058400	8890	8890	8890	8890	0
259	20240607	142200	100058400	8890	8890	8890	8890	142
260	20240607	142100	98796020	8890	8890	8890	8890	0
261	20240607	142000	98796020	8890	8890	8890	8890	0
262	20240607	141900	98796020	8890	8890	8890	8890	26
263	20240607	141800	98564880	8890	8890	8890	8890	0
264	20240607	141700	98564880	8890	8880	8890	8880	59
265	20240607	141600	98040630	8880	8880	8880	8880	0
266	20240607	141500	98040630	8880	8880	8880	8880	0
267	20240607	141400	98040630	8880	8880	8880	8880	27
268	20240607	141300	97800870	8880	8880	8880	8880	0
269	20240607	141200	97800870	8880	8880	8880	8880	52
270	20240607	141100	97339110	8880	8880	8880	8880	0
271	20240607	141000	97339110	8880	8880	8880	8880	0
272	20240607	140900	97339110	8880	8880	8880	8880	26
273	20240607	140800	97108230	8880	8880	8880	8880	0
274	20240607	140700	97108230	8880	8880	8880	8880	36
275	20240607	140600	96788550	8890	8890	8890	8890	0
276	20240607	140500	96788550	8890	8890	8890	8890	0
277	20240607	140400	96788550	8890	8890	8890	8890	42
278	20240607	140300	96415170	8890	8890	8890	8890	0
279	20240607	140200	96415170	8890	8890	8890	8890	0
280	20240607	140100	96415170	8890	8890	8890	8890	26
281	20240607	140000	96184030	8910	8910	8910	8910	0
282	20240607	135900	96184030	8910	8910	8910	8910	0
283	20240607	135800	96184030	8910	8910	8910	8910	0
284	20240607	135700	96184030	8910	8900	8910	8900	100
285	20240607	135600	95293750	8910	8910	8910	8910	0
286	20240607	135500	95293750	8910	8900	8910	8900	200
287	20240607	135400	93512530	8900	8900	8900	8900	0
288	20240607	135300	93512530	8900	8890	8900	8890	262
289	20240607	135200	91181050	8890	8890	8890	8890	100
290	20240607	135100	90292050	8880	8880	8880	8880	26
291	20240607	135000	90061170	8880	8880	8880	8880	0
292	20240607	134900	90061170	8880	8880	8880	8880	26
293	20240607	134800	89830290	8880	8880	8880	8880	0
294	20240607	134700	89830290	8880	8880	8880	8880	20
295	20240607	134600	89652690	8880	8880	8880	8880	26
296	20240607	134500	89421810	8880	8880	8880	8880	28
297	20240607	134400	89173170	8870	8870	8870	8870	26
298	20240607	134300	88942550	8870	8870	8870	8870	0
299	20240607	134200	88942550	8870	8870	8870	8870	0
300	20240607	134100	88942550	8870	8880	8880	8870	29
301	20240607	134000	88685200	8870	8870	8870	8870	0
302	20240607	133900	88685200	8870	8870	8870	8870	53
303	20240607	133800	88215090	8870	8870	8870	8870	0
304	20240607	133700	88215090	8870	8870	8870	8870	1
305	20240607	133600	88206220	8870	8870	8870	8870	26
306	20240607	133500	87975600	8880	8880	8880	8880	0
307	20240607	133400	87975600	8880	8880	8880	8880	0
308	20240607	133300	87975600	8880	8880	8880	8880	0
309	20240607	133200	87975600	8880	8880	8880	8880	0
310	20240607	133100	87975600	8880	8880	8880	8880	0
311	20240607	133000	87975600	8880	8880	8880	8880	0
312	20240607	132900	87975600	8880	8880	8880	8880	53
313	20240607	132800	87504960	8880	8880	8880	8880	66
314	20240607	132700	86918880	8880	8880	8880	8880	0
315	20240607	132600	86918880	8880	8880	8880	8880	53
316	20240607	132500	86448240	8880	8880	8880	8880	0
317	20240607	132400	86448240	8880	8880	8880	8880	26
318	20240607	132300	86217360	8900	8900	8900	8900	0
319	20240607	132200	86217360	8900	8900	8900	8900	0
320	20240607	132100	86217360	8900	8890	8900	8890	3
321	20240607	132000	86190680	8890	8890	8890	8880	47
322	20240607	131900	85773020	8900	8900	8900	8900	0
323	20240607	131800	85773020	8900	8890	8900	8890	501
324	20240607	131700	81316510	8880	8860	8880	8860	469
325	20240607	131600	77154210	8860	8860	8860	8860	26
326	20240607	131500	76923850	8860	8860	8860	8860	0
327	20240607	131400	76923850	8860	8860	8860	8860	27
328	20240607	131300	76684630	8860	8860	8860	8860	0
329	20240607	131200	76684630	8860	8860	8860	8860	251
330	20240607	131100	74460770	8870	8870	8870	8870	23
331	20240607	131000	74256760	8870	8860	8870	8860	271
332	20240607	130900	71853370	8850	8850	8850	8850	26
333	20240607	130800	71623270	8850	8850	8850	8850	0
334	20240607	130700	71623270	8850	8850	8850	8850	0
335	20240607	130600	71623270	8850	8850	8850	8850	79
336	20240607	130500	70924120	8850	8850	8850	8850	0
337	20240607	130400	70924120	8850	8850	8850	8850	0
338	20240607	130300	70924120	8850	8850	8850	8850	0
339	20240607	130200	70924120	8850	8850	8850	8850	0
340	20240607	130100	70924120	8850	8850	8850	8850	0
341	20240607	130000	70924120	8850	8850	8850	8850	0
342	20240607	125900	70924120	8850	8850	8850	8850	52
343	20240607	125800	70463920	8850	8850	8850	8850	0
344	20240607	125700	70463920	8850	8850	8850	8850	0
345	20240607	125600	70463920	8850	8850	8850	8850	0
346	20240607	125500	70463920	8850	8850	8850	8850	0
347	20240607	125400	70463920	8850	8850	8850	8850	20
348	20240607	125300	70286920	8850	8850	8850	8850	27
349	20240607	125200	70047970	8850	8850	8850	8850	0
350	20240607	125100	70047970	8850	8850	8850	8850	27
351	20240607	125000	69809020	8850	8850	8850	8850	0
352	20240607	124900	69809020	8850	8850	8850	8850	0
353	20240607	124800	69809020	8850	8840	8850	8840	52
354	20240607	124700	69349080	8840	8840	8840	8840	0
355	20240607	124600	69349080	8840	8840	8840	8840	26
356	20240607	124500	69119240	8850	8850	8850	8850	0
357	20240607	124400	69119240	8850	8850	8850	8850	0
358	20240607	124300	69119240	8850	8850	8850	8850	26
359	20240607	124200	68889140	8850	8850	8850	8850	1
360	20240607	124100	68880290	8860	8860	8860	8860	0
361	20240607	124000	68880290	8860	8860	8860	8860	0
362	20240607	123900	68880290	8860	8860	8860	8860	1
363	20240607	123800	68871430	8850	8850	8850	8850	26
364	20240607	123700	68641330	8850	8850	8850	8850	0
365	20240607	123600	68641330	8850	8850	8850	8850	26
366	20240607	123500	68411230	8850	8850	8850	8850	0
367	20240607	123400	68411230	8850	8850	8850	8850	0
368	20240607	123300	68411230	8850	8850	8850	8850	27
369	20240607	123200	68172280	8850	8850	8850	8850	0
370	20240607	123100	68172280	8850	8850	8850	8850	27
371	20240607	123000	67933330	8850	8850	8850	8850	0
372	20240607	122900	67933330	8850	8850	8850	8850	0
373	20240607	122800	67933330	8850	8850	8850	8850	26
374	20240607	122700	67703230	8850	8850	8850	8850	0
375	20240607	122600	67703230	8850	8850	8850	8850	26
376	20240607	122500	67473130	8850	8850	8850	8850	0
377	20240607	122400	67473130	8850	8850	8850	8850	0
378	20240607	122300	67473130	8850	8850	8850	8850	26
379	20240607	122200	67243030	8850	8850	8850	8850	0
380	20240607	122100	67243030	8850	8850	8850	8850	26
381	20240607	122000	67012930	8850	8850	8850	8850	0
382	20240607	121900	67012930	8850	8850	8850	8850	0
383	20240607	121800	67012930	8850	8850	8850	8850	26
384	20240607	121700	66782830	8850	8850	8850	8850	0
385	20240607	121600	66782830	8850	8850	8850	8850	26
386	20240607	121500	66552730	8850	8850	8850	8850	0
387	20240607	121400	66552730	8850	8850	8850	8850	0
388	20240607	121300	66552730	8850	8850	8850	8850	27
389	20240607	121200	66313780	8850	8850	8850	8850	0
390	20240607	121100	66313780	8850	8850	8850	8850	0
391	20240607	121000	66313780	8850	8850	8850	8850	26
392	20240607	120900	66083680	8850	8850	8850	8850	0
393	20240607	120800	66083680	8850	8850	8850	8850	26
394	20240607	120700	65853580	8850	8850	8850	8850	0
395	20240607	120600	65853580	8850	8850	8850	8850	0
396	20240607	120500	65853580	8850	8850	8850	8850	26
397	20240607	120400	65623480	8850	8850	8850	8850	0
398	20240607	120300	65623480	8850	8840	8850	8840	75
399	20240607	120200	64960250	8840	8840	8840	8840	0
400	20240607	120100	64960250	8840	8840	8840	8840	0
401	20240607	120000	64960250	8840	8840	8840	8840	52
402	20240607	115900	64500570	8840	8840	8840	8840	0
403	20240607	115800	64500570	8840	8840	8840	8840	27
404	20240607	115700	64261890	8850	8850	8850	8850	0
405	20240607	115600	64261890	8850	8850	8850	8850	0
406	20240607	115500	64261890	8850	8850	8850	8850	0
407	20240607	115400	64261890	8850	8850	8850	8850	0
408	20240607	115300	64261890	8850	8850	8850	8850	0
409	20240607	115200	64261890	8850	8850	8850	8850	15
410	20240607	115100	64129140	8850	8850	8850	8850	26
411	20240607	115000	63899040	8850	8850	8850	8850	0
412	20240607	114900	63899040	8850	8850	8850	8850	11
413	20240607	114800	63801690	8840	8840	8840	8840	52
414	20240607	114700	63342010	8840	8840	8840	8840	0
415	20240607	114600	63342010	8840	8840	8840	8840	0
416	20240607	114500	63342010	8840	8840	8840	8840	52
417	20240607	114400	62882330	8840	8840	8840	8840	0
418	20240607	114300	62882330	8840	8840	8840	8840	3
419	20240607	114200	62855810	8850	8850	8850	8850	0
420	20240607	114100	62855810	8850	8850	8850	8850	0
421	20240607	114000	62855810	8850	8850	8850	8850	0
422	20240607	113900	62855810	8850	8850	8850	8850	1
423	20240607	113800	62846960	8850	8850	8850	8850	22
424	20240607	113700	62652260	8850	8850	8850	8850	0
425	20240607	113600	62652260	8850	8850	8850	8850	0
426	20240607	113500	62652260	8850	8850	8850	8850	27
427	20240607	113400	62413310	8850	8850	8850	8850	53
428	20240607	113300	61944260	8850	8850	8850	8850	0
429	20240607	113200	61944260	8850	8850	8850	8850	0
430	20240607	113100	61944260	8850	8850	8850	8850	0
431	20240607	113000	61944260	8850	8850	8860	8850	311
432	20240607	112900	59189320	8850	8850	8850	8850	0
433	20240607	112800	59189320	8850	8850	8850	8850	21
434	20240607	112700	59003470	8850	8850	8850	8850	0
435	20240607	112600	59003470	8850	8850	8850	8850	0
436	20240607	112500	59003470	8850	8850	8850	8850	53
437	20240607	112400	58534420	8850	8850	8850	8850	0
438	20240607	112300	58534420	8850	8850	8850	8850	26
439	20240607	112200	58304320	8860	8860	8860	8860	0
440	20240607	112100	58304320	8860	8860	8860	8860	0
441	20240607	112000	58304320	8860	8860	8860	8860	0
442	20240607	111900	58304320	8860	8860	8860	8860	0
443	20240607	111800	58304320	8860	8860	8860	8860	0
444	20240607	111700	58304320	8860	8860	8860	8860	0
445	20240607	111600	58304320	8860	8860	8860	8860	0
446	20240607	111500	58304320	8860	8850	8860	8850	36
447	20240607	111400	57985620	8850	8850	8850	8850	0
448	20240607	111300	57985620	8850	8840	8850	8840	581
449	20240607	111200	52849300	8840	8840	8840	8840	0
450	20240607	111100	52849300	8840	8840	8840	8840	0
451	20240607	111000	52849300	8840	8840	8840	8840	170
452	20240607	110900	51346500	8830	8830	8830	8830	0
453	20240607	110800	51346500	8830	8830	8830	8830	28
454	20240607	110700	51099260	8820	8820	8820	8820	0
455	20240607	110600	51099260	8820	8830	8830	8820	503
456	20240607	110500	46661720	8840	8840	8840	8840	24
457	20240607	110400	46449560	8840	8840	8840	8840	0
458	20240607	110300	46449560	8840	8840	8840	8840	0
459	20240607	110200	46449560	8840	8840	8840	8840	26
460	20240607	110100	46219720	8840	8840	8840	8840	1
461	20240607	110000	46210880	8830	8830	8830	8830	26
462	20240607	105900	45981300	8830	8830	8830	8830	0
463	20240607	105800	45981300	8830	8830	8830	8830	0
464	20240607	105700	45981300	8830	8830	8830	8830	26
465	20240607	105600	45751720	8830	8830	8830	8830	0
466	20240607	105500	45751720	8830	8830	8830	8830	26
467	20240607	105400	45522140	8830	8830	8830	8830	0
468	20240607	105300	45522140	8830	8830	8830	8830	0
469	20240607	105200	45522140	8830	8830	8830	8830	27
470	20240607	105100	45283730	8830	8830	8830	8830	0
471	20240607	105000	45283730	8830	8830	8830	8830	29
472	20240607	104900	45027660	8830	8830	8830	8830	0
473	20240607	104800	45027660	8830	8830	8830	8830	0
474	20240607	104700	45027660	8830	8830	8830	8830	50
475	20240607	104600	44586160	8820	8820	8820	8820	0
476	20240607	104500	44586160	8820	8820	8820	8820	0
477	20240607	104400	44586160	8820	8820	8820	8820	0
478	20240607	104300	44586160	8820	8830	8830	8820	103
479	20240607	104200	43677670	8830	8830	8830	8830	50
480	20240607	104100	43236170	8830	8830	8830	8830	0
481	20240607	104000	43236170	8830	8830	8830	8830	0
482	20240607	103900	43236170	8830	8830	8830	8830	0
483	20240607	103800	43236170	8830	8830	8830	8830	0
484	20240607	103700	43236170	8830	8830	8830	8830	143
485	20240607	103600	41973480	8830	8830	8830	8830	0
486	20240607	103500	41973480	8830	8830	8830	8830	26
487	20240607	103400	41743900	8830	8830	8830	8830	0
488	20240607	103300	41743900	8830	8830	8830	8830	0
489	20240607	103200	41743900	8830	8830	8830	8830	140
490	20240607	103100	40507700	8830	8830	8830	8830	0
491	20240607	103000	40507700	8830	8830	8830	8830	52
492	20240607	102900	40048540	8830	8830	8830	8830	0
493	20240607	102800	40048540	8830	8830	8830	8830	10
494	20240607	102700	39960240	8830	8830	8830	8830	3
495	20240607	102600	39933750	8840	8840	8840	8840	0
496	20240607	102500	39933750	8840	8840	8840	8840	0
497	20240607	102400	39933750	8840	8840	8840	8840	0
498	20240607	102300	39933750	8840	8840	8840	8840	50
499	20240607	102200	39491750	8840	8840	8840	8840	0
500	20240607	102100	39491750	8840	8840	8840	8840	0
501	20240607	102000	39491750	8840	8840	8840	8840	0
502	20240607	101900	39491750	8840	8840	8840	8840	0
503	20240607	101800	39491750	8840	8840	8840	8840	0
504	20240607	101700	39491750	8840	8840	8840	8840	118
505	20240607	101600	38448630	8840	8840	8840	8840	0
506	20240607	101500	38448630	8840	8840	8840	8840	0
507	20240607	101400	38448630	8840	8840	8840	8840	26
508	20240607	101300	38218790	8840	8840	8840	8840	0
509	20240607	101200	38218790	8840	8840	8840	8840	27
510	20240607	101100	37980110	8830	8830	8830	8830	0
511	20240607	101000	37980110	8830	8830	8830	8830	0
512	20240607	100900	37980110	8830	8830	8830	8830	219
513	20240607	100800	36046340	8830	8830	8830	8830	0
514	20240607	100700	36046340	8830	8830	8830	8830	0
515	20240607	100600	36046340	8830	8830	8830	8830	0
516	20240607	100500	36046340	8830	8830	8830	8830	0
517	20240607	100400	36046340	8830	8830	8830	8830	0
518	20240607	100300	36046340	8830	8830	8830	8830	0
519	20240607	100200	36046340	8830	8830	8830	8830	0
520	20240607	100100	36046340	8830	8830	8830	8830	0
521	20240607	100000	36046340	8830	8830	8830	8830	0
522	20240607	095900	36046340	8830	8830	8830	8830	0
523	20240607	095800	36046340	8830	8830	8830	8830	0
524	20240607	095700	36046340	8830	8830	8830	8830	0
525	20240607	095600	36046340	8830	8830	8830	8830	0
526	20240607	095500	36046340	8830	8830	8830	8830	0
527	20240607	095400	36046340	8830	8830	8830	8830	17
528	20240607	095300	35896230	8830	8830	8830	8830	0
529	20240607	095200	35896230	8830	8830	8830	8830	26
530	20240607	095100	35666650	8840	8840	8840	8840	0
531	20240607	095000	35666650	8840	8840	8840	8840	0
532	20240607	094900	35666650	8840	8840	8840	8840	0
533	20240607	094800	35666650	8840	8840	8840	8840	0
534	20240607	094700	35666650	8840	8840	8840	8840	0
535	20240607	094600	35666650	8840	8840	8840	8840	0
536	20240607	094500	35666650	8840	8840	8840	8840	1
537	20240607	094400	35657810	8830	8830	8830	8830	26
538	20240607	094300	35428230	8830	8830	8830	8830	0
539	20240607	094200	35428230	8830	8830	8830	8830	131
540	20240607	094100	34271500	8820	8810	8820	8810	401
541	20240607	094000	30734690	8810	8810	8810	8810	0
542	20240607	093900	30734690	8810	8810	8810	8810	0
543	20240607	093800	30734690	8810	8810	8810	8810	0
544	20240607	093700	30734690	8810	8810	8810	8810	0
545	20240607	093600	30734690	8810	8810	8810	8810	0
546	20240607	093500	30734690	8810	8810	8810	8810	0
547	20240607	093400	30734690	8810	8810	8820	8810	1951
548	20240607	093300	13527990	8800	8800	8800	8800	0
549	20240607	093200	13527990	8800	8810	8810	8800	50
550	20240607	093100	13087970	8820	8840	8840	8820	231
551	20240607	093000	11050220	8830	8830	8830	8830	0
552	20240607	092900	11050220	8830	8830	8830	8830	300
553	20240607	092800	8401220	8830	8840	8840	8830	308
554	20240607	092700	5679230	8850	8850	8850	8850	231
555	20240607	092600	3634880	8840	8840	8840	8840	0
556	20240607	092500	3634880	8840	8840	8840	8840	0
557	20240607	092400	3634880	8840	8840	8840	8840	0
558	20240607	092300	3634880	8840	8840	8840	8840	34
559	20240607	092200	3334320	8840	8840	8840	8840	0
560	20240607	092100	3334320	8840	8840	8840	8840	0
561	20240607	092000	3334320	8840	8840	8840	8840	0
562	20240607	091900	3334320	8840	8840	8840	8840	0
563	20240607	091800	3334320	8840	8840	8840	8840	0
564	20240607	091700	3334320	8840	8840	8840	8840	0
565	20240607	091600	3334320	8840	8840	8840	8840	0
566	20240607	091500	3334320	8840	8840	8840	8840	0
567	20240607	091400	3334320	8840	8840	8840	8840	104
568	20240607	091300	2414960	8840	8850	8850	8840	196
569	20240607	091200	681360	8850	8850	8850	8850	0
570	20240607	091100	681360	8850	8850	8850	8850	0
571	20240607	091000	681360	8850	8850	8850	8850	71
572	20240607	090900	53010	8840	8840	8840	8840	0
573	20240607	090800	53010	8840	8840	8840	8840	0
574	20240607	090700	53010	8840	8840	8840	8840	0
575	20240607	090600	53010	8840	8840	8840	8840	0
576	20240607	090500	53010	8840	8840	8840	8840	0
577	20240607	090400	53010	8840	8840	8840	8840	4
578	20240607	090300	17650	8830	8830	8830	8830	0
579	20240607	090200	17650	8830	8830	8830	8830	1
580	20240607	090100	8820	8820	8820	8820	8820	0
581	20240607	090000	8820	8820	8820	8820	8820	1