KissMeData/003200/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	183900	401944090	8890	8890	8890	8890	888
3	20240612	183800	401944090	8890	8890	8890	8890	0
4	20240612	183700	401944090	8890	8890	8890	8890	0
5	20240612	183600	401944090	8890	8890	8890	8890	0
6	20240612	183500	401944090	8890	8890	8890	8890	0
7	20240612	183400	401944090	8890	8890	8890	8890	0
8	20240612	183300	401944090	8890	8890	8890	8890	0
9	20240612	183200	401944090	8890	8890	8890	8890	0
10	20240612	183100	401944090	8890	8890	8890	8890	0
11	20240612	183000	401944090	8890	8890	8890	8890	0
12	20240612	182900	401944090	8890	8890	8890	8890	0
13	20240612	182800	401944090	8890	8890	8890	8890	0
14	20240612	182700	401944090	8890	8890	8890	8890	0
15	20240612	182600	401944090	8890	8890	8890	8890	0
16	20240612	182500	401944090	8890	8890	8890	8890	0
17	20240612	182400	401944090	8890	8890	8890	8890	0
18	20240612	182300	401944090	8890	8890	8890	8890	0
19	20240612	182200	401944090	8890	8890	8890	8890	0
20	20240612	182100	401944090	8890	8890	8890	8890	0
21	20240612	182000	401944090	8890	8890	8890	8890	0
22	20240612	181900	401944090	8890	8890	8890	8890	0
23	20240612	181800	401944090	8890	8890	8890	8890	0
24	20240612	181700	401944090	8890	8890	8890	8890	0
25	20240612	181600	401944090	8890	8890	8890	8890	0
26	20240612	181500	401944090	8890	8890	8890	8890	0
27	20240612	181400	401944090	8890	8890	8890	8890	0
28	20240612	181300	401944090	8890	8890	8890	8890	0
29	20240612	181200	401944090	8890	8890	8890	8890	0
30	20240612	181100	401944090	8890	8890	8890	8890	0
31	20240612	181000	401944090	8890	8890	8890	8890	0
32	20240612	180900	401944090	8890	8890	8890	8890	888
33	20240612	180800	401944090	8890	8890	8890	8890	0
34	20240612	180700	401944090	8890	8890	8890	8890	0
35	20240612	180600	401944090	8890	8890	8890	8890	0
36	20240612	180500	401944090	8890	8890	8890	8890	0
37	20240612	180400	401944090	8890	8890	8890	8890	0
38	20240612	180300	401944090	8890	8890	8890	8890	0
39	20240612	180200	401944090	8890	8890	8890	8890	0
40	20240612	180100	401944090	8890	8890	8890	8890	0
41	20240612	180000	401944090	8890	8890	8890	8890	0
42	20240612	175900	401944090	8890	8890	8890	8890	0
43	20240612	175800	401944090	8890	8890	8890	8890	0
44	20240612	175700	401944090	8890	8890	8890	8890	0
45	20240612	175600	401944090	8890	8890	8890	8890	0
46	20240612	175500	401944090	8890	8890	8890	8890	0
47	20240612	175400	401944090	8890	8890	8890	8890	0
48	20240612	175300	401944090	8890	8890	8890	8890	0
49	20240612	175200	401944090	8890	8890	8890	8890	0
50	20240612	175100	401944090	8890	8890	8890	8890	0
51	20240612	175000	401944090	8890	8890	8890	8890	0
52	20240612	174900	401944090	8890	8890	8890	8890	0
53	20240612	174800	401944090	8890	8890	8890	8890	0
54	20240612	174700	401944090	8890	8890	8890	8890	0
55	20240612	174600	401944090	8890	8890	8890	8890	0
56	20240612	174500	401944090	8890	8890	8890	8890	0
57	20240612	174400	401944090	8890	8890	8890	8890	0
58	20240612	174300	401944090	8890	8890	8890	8890	0
59	20240612	174200	401944090	8890	8890	8890	8890	0
60	20240612	174100	401944090	8890	8890	8890	8890	0
61	20240612	174000	401944090	8890	8890	8890	8890	0
62	20240612	173900	401944090	8890	8890	8890	8890	888
63	20240612	173800	401944090	8890	8890	8890	8890	0
64	20240612	173700	401944090	8890	8890	8890	8890	0
65	20240612	173600	401944090	8890	8890	8890	8890	0
66	20240612	173500	401944090	8890	8890	8890	8890	0
67	20240612	173400	401944090	8890	8890	8890	8890	0
68	20240612	173300	401944090	8890	8890	8890	8890	0
69	20240612	173200	401944090	8890	8890	8890	8890	0
70	20240612	173100	401944090	8890	8890	8890	8890	0
71	20240612	173000	401944090	8890	8890	8890	8890	0
72	20240612	172900	401944090	8890	8890	8890	8890	0
73	20240612	172800	401944090	8890	8890	8890	8890	0
74	20240612	172700	401944090	8890	8890	8890	8890	0
75	20240612	172600	401944090	8890	8890	8890	8890	0
76	20240612	172500	401944090	8890	8890	8890	8890	0
77	20240612	172400	401944090	8890	8890	8890	8890	0
78	20240612	172300	401944090	8890	8890	8890	8890	0
79	20240612	172200	401944090	8890	8890	8890	8890	0
80	20240612	172100	401944090	8890	8890	8890	8890	0
81	20240612	172000	401944090	8890	8890	8890	8890	0
82	20240612	171900	401944090	8890	8890	8890	8890	0
83	20240612	171800	401944090	8890	8890	8890	8890	0
84	20240612	171700	401944090	8890	8890	8890	8890	0
85	20240612	171600	401944090	8890	8890	8890	8890	0
86	20240612	171500	401944090	8890	8890	8890	8890	0
87	20240612	171400	401944090	8890	8890	8890	8890	0
88	20240612	171300	401944090	8890	8890	8890	8890	0
89	20240612	171200	401944090	8890	8890	8890	8890	0
90	20240612	171100	401944090	8890	8890	8890	8890	0
91	20240612	171000	401944090	8890	8890	8890	8890	0
92	20240612	170900	401944090	8890	8890	8890	8890	888
93	20240612	170800	401944090	8890	8890	8890	8890	0
94	20240612	170700	401944090	8890	8890	8890	8890	0
95	20240612	170600	401944090	8890	8890	8890	8890	0
96	20240612	170500	401944090	8890	8890	8890	8890	0
97	20240612	170400	401944090	8890	8890	8890	8890	0
98	20240612	170300	401944090	8890	8890	8890	8890	0
99	20240612	170200	401944090	8890	8890	8890	8890	0
100	20240612	170100	401944090	8890	8890	8890	8890	0
101	20240612	170000	401944090	8890	8890	8890	8890	0
102	20240612	165900	401944090	8890	8890	8890	8890	0
103	20240612	165800	401944090	8890	8890	8890	8890	0
104	20240612	165700	401944090	8890	8890	8890	8890	0
105	20240612	165600	401944090	8890	8890	8890	8890	0
106	20240612	165500	401944090	8890	8890	8890	8890	0
107	20240612	165400	401944090	8890	8890	8890	8890	0
108	20240612	165300	401944090	8890	8890	8890	8890	0
109	20240612	165200	401944090	8890	8890	8890	8890	0
110	20240612	165100	401944090	8890	8890	8890	8890	0
111	20240612	165000	401944090	8890	8890	8890	8890	0
112	20240612	164900	401944090	8890	8890	8890	8890	0
113	20240612	164800	401944090	8890	8890	8890	8890	0
114	20240612	164700	401944090	8890	8890	8890	8890	0
115	20240612	164600	401944090	8890	8890	8890	8890	0
116	20240612	164500	401944090	8890	8890	8890	8890	0
117	20240612	164400	401944090	8890	8890	8890	8890	0
118	20240612	164300	401944090	8890	8890	8890	8890	0
119	20240612	164200	401944090	8890	8890	8890	8890	0
120	20240612	164100	401944090	8890	8890	8890	8890	0
121	20240612	164000	401944090	8890	8890	8890	8890	0
122	20240612	163900	401944090	8890	8890	8890	8890	888
123	20240612	163800	401944090	8890	8890	8890	8890	0
124	20240612	163700	401944090	8890	8890	8890	8890	0
125	20240612	163600	401944090	8890	8890	8890	8890	0
126	20240612	163500	401944090	8890	8890	8890	8890	0
127	20240612	163400	401944090	8890	8890	8890	8890	0
128	20240612	163300	401944090	8890	8890	8890	8890	0
129	20240612	163200	401944090	8890	8890	8890	8890	0
130	20240612	163100	401944090	8890	8890	8890	8890	0
131	20240612	163000	401944090	8890	8890	8890	8890	0
132	20240612	162900	401944090	8890	8890	8890	8890	0
133	20240612	162800	401944090	8890	8890	8890	8890	0
134	20240612	162700	401944090	8890	8890	8890	8890	0
135	20240612	162600	401944090	8890	8890	8890	8890	0
136	20240612	162500	401944090	8890	8890	8890	8890	0
137	20240612	162400	401944090	8890	8890	8890	8890	0
138	20240612	162300	401944090	8890	8890	8890	8890	0
139	20240612	162200	401944090	8890	8890	8890	8890	0
140	20240612	162100	401944090	8890	8890	8890	8890	0
141	20240612	162000	401944090	8890	8890	8890	8890	0
142	20240612	161900	401944090	8890	8890	8890	8890	0
143	20240612	161800	401944090	8890	8890	8890	8890	0
144	20240612	161700	401944090	8890	8890	8890	8890	0
145	20240612	161600	401944090	8890	8890	8890	8890	0
146	20240612	161500	401944090	8890	8890	8890	8890	0
147	20240612	161400	401944090	8890	8890	8890	8890	0
148	20240612	161300	401944090	8890	8890	8890	8890	0
149	20240612	161200	401944090	8890	8890	8890	8890	0
150	20240612	161100	401944090	8890	8890	8890	8890	0
151	20240612	161000	401944090	8890	8890	8890	8890	0
152	20240612	160900	401944090	8890	8890	8890	8890	888
153	20240612	160800	401944090	8890	8890	8890	8890	0
154	20240612	160700	401944090	8890	8890	8890	8890	0
155	20240612	160600	401944090	8890	8890	8890	8890	0
156	20240612	160500	401944090	8890	8890	8890	8890	0
157	20240612	160400	401944090	8890	8890	8890	8890	0
158	20240612	160300	401944090	8890	8890	8890	8890	0
159	20240612	160200	401944090	8890	8890	8890	8890	0
160	20240612	160100	401944090	8890	8890	8890	8890	0
161	20240612	160000	401944090	8890	8890	8890	8890	0
162	20240612	155900	401944090	8890	8890	8890	8890	0
163	20240612	155800	401944090	8890	8890	8890	8890	0
164	20240612	155700	401944090	8890	8890	8890	8890	0
165	20240612	155600	401944090	8890	8890	8890	8890	0
166	20240612	155500	401944090	8890	8890	8890	8890	0
167	20240612	155400	401944090	8890	8890	8890	8890	0
168	20240612	155300	401944090	8890	8890	8890	8890	0
169	20240612	155200	401944090	8890	8890	8890	8890	0
170	20240612	155100	401944090	8890	8890	8890	8890	0
171	20240612	155000	401944090	8890	8890	8890	8890	0
172	20240612	154900	401944090	8890	8890	8890	8890	0
173	20240612	154800	401944090	8890	8890	8890	8890	0
174	20240612	154700	401944090	8890	8890	8890	8890	0
175	20240612	154600	401944090	8890	8890	8890	8890	0
176	20240612	154500	401944090	8890	8890	8890	8890	0
177	20240612	154400	401944090	8890	8890	8890	8890	0
178	20240612	154300	401944090	8890	8890	8890	8890	0
179	20240612	154200	401944090	8890	8890	8890	8890	0
180	20240612	154100	401944090	8890	8890	8890	8890	0
181	20240612	154000	401944090	8890	8890	8890	8890	0
182	20240612	153900	401944090	8890	8890	8890	8890	888
183	20240612	153800	401944090	8890	8890	8890	8890	0
184	20240612	153700	401944090	8890	8890	8890	8890	0
185	20240612	153600	401944090	8890	8890	8890	8890	0
186	20240612	153500	401944090	8890	8890	8890	8890	0
187	20240612	153400	401944090	8890	8890	8890	8890	0
188	20240612	153300	401944090	8890	8890	8890	8890	0
189	20240612	153200	401944090	8890	8890	8890	8890	0
190	20240612	153100	401944090	8890	8890	8890	8890	0
191	20240612	153000	401944090	8890	8890	8890	8890	888
192	20240612	152900	394049770	8830	8830	8830	8830	0
193	20240612	152800	394049770	8830	8830	8830	8830	0
194	20240612	152700	394049770	8830	8830	8830	8830	0
195	20240612	152600	394049770	8830	8830	8830	8830	0
196	20240612	152500	394049770	8830	8830	8830	8830	0
197	20240612	152400	394049770	8830	8830	8830	8830	0
198	20240612	152300	394049770	8830	8830	8830	8830	0
199	20240612	152200	394049770	8830	8830	8830	8830	0
200	20240612	152100	394049770	8830	8830	8830	8830	0
201	20240612	152000	394049770	8830	8830	8830	8830	0
202	20240612	151900	394049770	8830	8870	8870	8830	64
203	20240612	151800	393484530	8870	8860	8870	8830	869
204	20240612	151700	385797540	8860	8860	8860	8860	200
205	20240612	151600	384025540	8880	8880	8880	8880	16
206	20240612	151500	383883460	8870	8860	8870	8860	7
207	20240612	151400	383821410	8880	8880	8880	8880	10
208	20240612	151300	383732610	8870	8860	8870	8860	420
209	20240612	151200	380007230	8870	8870	8870	8830	2401
210	20240612	151100	358790320	8870	8870	8870	8870	0
211	20240612	151000	358790320	8870	8870	8870	8870	10
212	20240612	150900	358701620	8860	8860	8860	8860	0
213	20240612	150800	358701620	8860	8860	8860	8860	0
214	20240612	150700	358701620	8860	8870	8870	8860	8
215	20240612	150600	358630680	8850	8850	8850	8850	120
216	20240612	150500	357568680	8870	8870	8870	8870	0
217	20240612	150400	357568680	8870	8870	8870	8870	0
218	20240612	150300	357568680	8870	8870	8870	8870	0
219	20240612	150200	357568680	8870	8870	8870	8870	0
220	20240612	150100	357568680	8870	8870	8870	8870	0
221	20240612	150000	357568680	8870	8870	8870	8870	0
222	20240612	145900	357568680	8870	8870	8870	8870	0
223	20240612	145800	357568680	8870	8860	8870	8860	3
224	20240612	145700	357542090	8850	8850	8850	8850	100
225	20240612	145600	356657090	8860	8860	8860	8860	91
226	20240612	145500	355850830	8860	8860	8860	8860	200
227	20240612	145400	354078830	8860	8860	8860	8850	320
228	20240612	145300	351244710	8870	8870	8870	8870	0
229	20240612	145200	351244710	8870	8870	8870	8870	10
230	20240612	145100	351156010	8870	8870	8870	8870	30
231	20240612	145000	350889910	8870	8870	8870	8870	0
232	20240612	144900	350889910	8870	8870	8870	8870	0
233	20240612	144800	350889910	8870	8870	8870	8870	10
234	20240612	144700	350801210	8870	8870	8870	8870	0
235	20240612	144600	350801210	8870	8870	8870	8870	46
236	20240612	144500	350393190	8870	8870	8870	8870	0
237	20240612	144400	350393190	8870	8870	8870	8870	0
238	20240612	144300	350393190	8870	8870	8870	8870	0
239	20240612	144200	350393190	8870	8870	8870	8870	0
240	20240612	144100	350393190	8870	8860	8870	8860	10
241	20240612	144000	350304560	8860	8860	8860	8860	0
242	20240612	143900	350304560	8860	8860	8860	8860	0
243	20240612	143800	350304560	8860	8860	8860	8860	0
244	20240612	143700	350304560	8860	8860	8860	8860	8
245	20240612	143600	350233680	8860	8860	8860	8860	300
246	20240612	143500	347575680	8850	8850	8850	8850	197
247	20240612	143400	345832230	8840	8840	8840	8840	0
248	20240612	143300	345832230	8840	8840	8840	8840	0
249	20240612	143200	345832230	8840	8840	8840	8840	0
250	20240612	143100	345832230	8840	8840	8840	8840	20
251	20240612	143000	345655430	8830	8830	8830	8830	20
252	20240612	142900	345478830	8830	8830	8830	8830	20
253	20240612	142800	345302230	8840	8840	8840	8840	10
254	20240612	142700	345213830	8830	8830	8830	8830	40
255	20240612	142600	344860630	8830	8840	8840	8830	30
256	20240612	142500	344595630	8830	8830	8830	8830	40
257	20240612	142400	344242430	8840	8840	8840	8840	23
258	20240612	142300	344039110	8830	8830	8830	8830	40
259	20240612	142200	343685910	8830	8830	8830	8830	20
260	20240612	142100	343509310	8830	8830	8830	8830	40
261	20240612	142000	343156110	8830	8830	8830	8830	20
262	20240612	141900	342979510	8830	8830	8830	8830	40
263	20240612	141800	342626310	8840	8840	8840	8840	10
264	20240612	141700	342537910	8830	8830	8830	8830	20
265	20240612	141600	342361310	8830	8830	8830	8830	40
266	20240612	141500	342008110	8830	8830	8830	8830	20
267	20240612	141400	341831510	8830	8830	8840	8830	50
268	20240612	141300	341389910	8830	8830	8830	8830	20
269	20240612	141200	341213310	8840	8830	8840	8830	40
270	20240612	141100	340859910	8840	8840	8840	8840	10
271	20240612	141000	340771510	8830	8840	8840	8830	30
272	20240612	140900	340506510	8840	8840	8840	8840	20
273	20240612	140800	340329710	8850	8830	8850	8830	60
274	20240612	140700	339799610	8840	8840	8840	8840	10
275	20240612	140600	339711210	8840	8840	8840	8840	20
276	20240612	140500	339534410	8840	8840	8840	8840	40
277	20240612	140400	339180810	8840	8850	8850	8840	30
278	20240612	140300	338915510	8840	8840	8840	8840	40
279	20240612	140200	338561910	8850	8840	8850	8840	30
280	20240612	140100	338296610	8840	8840	8850	8840	60
281	20240612	140000	337766110	8850	8840	8850	8840	30
282	20240612	135900	337500810	8840	8840	8850	8840	50
283	20240612	135800	337058710	8840	8850	8850	8840	30
284	20240612	135700	336793410	8840	8840	8840	8840	40
285	20240612	135600	336439810	8850	8840	8850	8840	30
286	20240612	135500	336174510	8840	8850	8850	8840	30
287	20240612	135400	335909210	8840	8840	8840	8840	40
288	20240612	135300	335555610	8850	8840	8850	8840	30
289	20240612	135200	335290310	8840	8840	8850	8840	50
290	20240612	135100	334848210	8840	8850	8850	8840	30
291	20240612	135000	334582910	8840	8830	8840	8830	49
292	20240612	134900	334149950	8840	8830	8840	8830	30
293	20240612	134800	333884950	8840	8830	8840	8830	30
294	20240612	134700	333619950	8840	8840	8840	8840	11
295	20240612	134600	333522710	8840	8840	8840	8840	41
296	20240612	134500	333160270	8850	8840	8850	8840	30
297	20240612	134400	332894970	8840	8840	8840	8840	20
298	20240612	134300	332718170	8850	8840	8850	8840	61
299	20240612	134200	332178720	8840	8850	8850	8840	30
300	20240612	134100	331913420	8840	8840	8840	8840	40
301	20240612	134000	331559820	8850	8840	8850	8840	30
302	20240612	133900	331294520	8840	8840	8850	8840	50
303	20240612	133800	330852420	8840	8850	8850	8840	40
304	20240612	133700	330498620	8840	8840	8840	8840	56
305	20240612	133600	330003580	8840	8840	8840	8840	24
306	20240612	133500	329791420	8840	8840	8840	8840	20
307	20240612	133400	329614620	8840	8840	8840	8840	40
308	20240612	133300	329261020	8840	8840	8840	8840	106
309	20240612	133200	328323980	8840	8850	8850	8840	30
310	20240612	133100	328058680	8840	8840	8840	8840	36
311	20240612	133000	327740440	8840	8840	8840	8840	24
312	20240612	132900	327528280	8840	8850	8850	8840	30
313	20240612	132800	327262980	8840	8850	8860	8840	1028
314	20240612	132700	318169400	8860	8870	8870	8860	30
315	20240612	132600	317903500	8860	8850	8860	8850	441
316	20240612	132500	313996440	8850	8840	8850	8840	40
317	20240612	132400	313642640	8840	8840	8840	8840	20
318	20240612	132300	313465840	8850	8850	8850	8850	23
319	20240612	132200	313262290	8850	8850	8850	8850	37
320	20240612	132100	312934840	8860	8860	8860	8860	0
321	20240612	132000	312934840	8860	8860	8860	8860	0
322	20240612	131900	312934840	8860	8860	8860	8860	0
323	20240612	131800	312934840	8860	8860	8860	8860	0
324	20240612	131700	312934840	8860	8860	8860	8860	0
325	20240612	131600	312934840	8860	8860	8860	8860	0
326	20240612	131500	312934840	8860	8860	8860	8860	0
327	20240612	131400	312934840	8860	8860	8860	8860	0
328	20240612	131300	312934840	8860	8860	8860	8860	0
329	20240612	131200	312934840	8860	8860	8860	8860	0
330	20240612	131100	312934840	8860	8860	8860	8860	0
331	20240612	131000	312934840	8860	8840	8860	8840	239
332	20240612	130900	310819920	8840	8840	8840	8840	0
333	20240612	130800	310819920	8840	8840	8840	8840	0
334	20240612	130700	310819920	8840	8860	8860	8840	403
335	20240612	130600	307254780	8870	8870	8870	8870	0
336	20240612	130500	307254780	8870	8870	8870	8870	0
337	20240612	130400	307254780	8870	8870	8870	8870	0
338	20240612	130300	307254780	8870	8870	8870	8870	0
339	20240612	130200	307254780	8870	8870	8870	8870	0
340	20240612	130100	307254780	8870	8870	8870	8870	0
341	20240612	130000	307254780	8870	8870	8870	8870	0
342	20240612	125900	307254780	8870	8870	8870	8870	0
343	20240612	125800	307254780	8870	8870	8870	8870	0
344	20240612	125700	307254780	8870	8870	8870	8870	0
345	20240612	125600	307254780	8870	8870	8870	8870	0
346	20240612	125500	307254780	8870	8870	8870	8870	0
347	20240612	125400	307254780	8870	8870	8870	8870	0
348	20240612	125300	307254780	8870	8870	8870	8870	0
349	20240612	125200	307254780	8870	8870	8870	8870	0
350	20240612	125100	307254780	8870	8870	8870	8870	0
351	20240612	125000	307254780	8870	8870	8870	8870	0
352	20240612	124900	307254780	8870	8870	8870	8870	1
353	20240612	124800	307245910	8850	8850	8850	8850	0
354	20240612	124700	307245910	8850	8850	8850	8850	0
355	20240612	124600	307245910	8850	8850	8850	8850	0
356	20240612	124500	307245910	8850	8850	8850	8850	0
357	20240612	124400	307245910	8850	8850	8850	8850	0
358	20240612	124300	307245910	8850	8850	8850	8850	0
359	20240612	124200	307245910	8850	8850	8850	8850	0
360	20240612	124100	307245910	8850	8850	8850	8850	0
361	20240612	124000	307245910	8850	8850	8850	8850	11
362	20240612	123900	307148560	8850	8850	8850	8850	208
363	20240612	123800	305307760	8850	8850	8850	8850	0
364	20240612	123700	305307760	8850	8850	8850	8850	0
365	20240612	123600	305307760	8850	8850	8850	8850	280
366	20240612	123500	302829760	8860	8860	8860	8860	0
367	20240612	123400	302829760	8860	8860	8860	8860	0
368	20240612	123300	302829760	8860	8860	8860	8860	0
369	20240612	123200	302829760	8860	8860	8860	8860	0
370	20240612	123100	302829760	8860	8860	8860	8860	0
371	20240612	123000	302829760	8860	8860	8860	8860	0
372	20240612	122900	302829760	8860	8860	8860	8860	0
373	20240612	122800	302829760	8860	8860	8860	8860	0
374	20240612	122700	302829760	8860	8860	8860	8860	0
375	20240612	122600	302829760	8860	8860	8860	8860	0
376	20240612	122500	302829760	8860	8860	8860	8860	0
377	20240612	122400	302829760	8860	8860	8860	8860	0
378	20240612	122300	302829760	8860	8860	8860	8860	3
379	20240612	122200	302803180	8830	8850	8850	8830	7
380	20240612	122100	302741280	8840	8840	8840	8840	1285
381	20240612	122000	291381880	8830	8830	8830	8830	0
382	20240612	121900	291381880	8830	8830	8830	8830	0
383	20240612	121800	291381880	8830	8830	8830	8830	0
384	20240612	121700	291381880	8830	8830	8830	8830	2
385	20240612	121600	291364220	8840	8840	8840	8840	9
386	20240612	121500	291284660	8840	8840	8840	8840	0
387	20240612	121400	291284660	8840	8840	8840	8840	0
388	20240612	121300	291284660	8840	8840	8840	8840	4
389	20240612	121200	291249300	8840	8840	8840	8840	3
390	20240612	121100	291222780	8820	8820	8820	8820	0
391	20240612	121000	291222780	8820	8840	8840	8820	663
392	20240612	120900	285368250	8850	8850	8850	8850	0
393	20240612	120800	285368250	8850	8850	8850	8850	0
394	20240612	120700	285368250	8850	8850	8850	8850	0
395	20240612	120600	285368250	8850	8850	8850	8850	0
396	20240612	120500	285368250	8850	8850	8850	8850	0
397	20240612	120400	285368250	8850	8850	8850	8850	1
398	20240612	120300	285359400	8840	8840	8840	8840	0
399	20240612	120200	285359400	8840	8840	8840	8840	0
400	20240612	120100	285359400	8840	8840	8840	8840	0
401	20240612	120000	285359400	8840	8860	8860	8840	1174
402	20240612	115900	274980190	8860	8860	8860	8860	0
403	20240612	115800	274980190	8860	8860	8860	8860	0
404	20240612	115700	274980190	8860	8860	8860	8860	0
405	20240612	115600	274980190	8860	8860	8860	8860	0
406	20240612	115500	274980190	8860	8850	8860	8850	2
407	20240612	115400	274962480	8860	8860	8860	8860	0
408	20240612	115300	274962480	8860	8860	8860	8860	0
409	20240612	115200	274962480	8860	8860	8860	8860	1
410	20240612	115100	274953620	8840	8840	8840	8840	0
411	20240612	115000	274953620	8840	8850	8850	8840	1222
412	20240612	114900	264141070	8870	8870	8870	8870	0
413	20240612	114800	264141070	8870	8870	8870	8870	0
414	20240612	114700	264141070	8870	8870	8870	8870	0
415	20240612	114600	264141070	8870	8870	8870	8870	0
416	20240612	114500	264141070	8870	8870	8870	8870	0
417	20240612	114400	264141070	8870	8870	8870	8870	0
418	20240612	114300	264141070	8870	8870	8870	8870	0
419	20240612	114200	264141070	8870	8870	8870	8870	0
420	20240612	114100	264141070	8870	8870	8870	8870	942
421	20240612	114000	255785530	8850	8850	8850	8850	11
422	20240612	113900	255688180	8860	8860	8860	8860	0
423	20240612	113800	255688180	8860	8860	8860	8860	0
424	20240612	113700	255688180	8860	8860	8860	8860	0
425	20240612	113600	255688180	8860	8860	8860	8860	0
426	20240612	113500	255688180	8860	8860	8860	8860	0
427	20240612	113400	255688180	8860	8860	8860	8860	0
428	20240612	113300	255688180	8860	8860	8860	8860	0
429	20240612	113200	255688180	8860	8860	8860	8860	842
430	20240612	113100	248228060	8870	8870	8870	8870	0
431	20240612	113000	248228060	8870	8870	8870	8870	0
432	20240612	112900	248228060	8870	8870	8870	8870	0
433	20240612	112800	248228060	8870	8870	8870	8870	0
434	20240612	112700	248228060	8870	8870	8870	8870	0
435	20240612	112600	248228060	8870	8870	8870	8870	0
436	20240612	112500	248228060	8870	8870	8870	8870	0
437	20240612	112400	248228060	8870	8870	8870	8870	0
438	20240612	112300	248228060	8870	8870	8870	8870	0
439	20240612	112200	248228060	8870	8870	8870	8870	0
440	20240612	112100	248228060	8870	8870	8870	8870	0
441	20240612	112000	248228060	8870	8870	8870	8870	202
442	20240612	111900	246436320	8880	8880	8880	8880	0
443	20240612	111800	246436320	8880	8880	8880	8880	0
444	20240612	111700	246436320	8880	8880	8880	8880	0
445	20240612	111600	246436320	8880	8880	8880	8880	1
446	20240612	111500	246427440	8870	8870	8870	8870	201
447	20240612	111400	244644570	8860	8860	8860	8860	0
448	20240612	111300	244644570	8860	8870	8870	8860	286
449	20240612	111200	242110600	8870	8870	8870	8870	0
450	20240612	111100	242110600	8870	8870	8870	8870	0
451	20240612	111000	242110600	8870	8870	8870	8870	164
452	20240612	110900	240655920	8880	8880	8880	8880	0
453	20240612	110800	240655920	8880	8880	8880	8880	0
454	20240612	110700	240655920	8880	8880	8880	8880	1
455	20240612	110600	240647040	8870	8870	8870	8870	0
456	20240612	110500	240647040	8870	8870	8870	8870	0
457	20240612	110400	240647040	8870	8870	8870	8870	0
458	20240612	110300	240647040	8870	8870	8870	8870	0
459	20240612	110200	240647040	8870	8870	8870	8870	500
460	20240612	110100	236212040	8870	8870	8870	8870	643
461	20240612	110000	230508630	8880	8880	8880	8880	0
462	20240612	105900	230508630	8880	8880	8880	8880	0
463	20240612	105800	230508630	8880	8880	8880	8880	0
464	20240612	105700	230508630	8880	8880	8880	8880	0
465	20240612	105600	230508630	8880	8880	8880	8880	0
466	20240612	105500	230508630	8880	8880	8880	8880	18
467	20240612	105400	230348790	8870	8880	8880	8870	57
468	20240612	105300	229842700	8880	8880	8880	8880	0
469	20240612	105200	229842700	8880	8880	8880	8880	0
470	20240612	105100	229842700	8880	8880	8880	8880	0
471	20240612	105000	229842700	8880	8880	8880	8880	0
472	20240612	104900	229842700	8880	8880	8880	8880	0
473	20240612	104800	229842700	8880	8880	8880	8880	0
474	20240612	104700	229842700	8880	8880	8880	8880	2
475	20240612	104600	229824940	8870	8880	8880	8870	412
476	20240612	104500	226168370	8890	8890	8890	8890	0
477	20240612	104400	226168370	8890	8890	8890	8890	10
478	20240612	104300	226079470	8890	8890	8890	8890	0
479	20240612	104200	226079470	8890	8890	8890	8890	0
480	20240612	104100	226079470	8890	8890	8890	8890	0
481	20240612	104000	226079470	8890	8890	8890	8890	0
482	20240612	103900	226079470	8890	8890	8890	8890	0
483	20240612	103800	226079470	8890	8890	8890	8890	34
484	20240612	103700	225777210	8890	8890	8890	8890	0
485	20240612	103600	225777210	8890	8890	8890	8890	0
486	20240612	103500	225777210	8890	8890	8890	8890	0
487	20240612	103400	225777210	8890	8890	8890	8890	0
488	20240612	103300	225777210	8890	8890	8890	8890	0
489	20240612	103200	225777210	8890	8890	8890	8890	0
490	20240612	103100	225777210	8890	8890	8890	8890	0
491	20240612	103000	225777210	8890	8890	8890	8890	0
492	20240612	102900	225777210	8890	8890	8890	8890	0
493	20240612	102800	225777210	8890	8890	8890	8890	0
494	20240612	102700	225777210	8890	8890	8890	8890	300
495	20240612	102600	223110210	8890	8890	8890	8890	100
496	20240612	102500	222221210	8890	8890	8890	8890	0
497	20240612	102400	222221210	8890	8890	8890	8890	100
498	20240612	102300	221332210	8890	8890	8890	8890	0
499	20240612	102200	221332210	8890	8890	8890	8890	0
500	20240612	102100	221332210	8890	8920	8920	8890	1800
501	20240612	102000	205327110	8930	8930	8930	8930	0
502	20240612	101900	205327110	8930	8930	8930	8930	36
503	20240612	101800	205005630	8920	8920	8920	8920	36
504	20240612	101700	204684510	8920	8930	8930	8920	36
505	20240612	101600	204363210	8940	8940	8940	8940	18
506	20240612	101500	204202290	8950	8950	8950	8950	0
507	20240612	101400	204202290	8950	8950	8950	8950	0
508	20240612	101300	204202290	8950	8950	8950	8940	46
509	20240612	101200	203790690	8950	8940	8950	8930	87
510	20240612	101100	203013240	8910	8890	8910	8890	1756
511	20240612	101000	187384250	8880	8880	8880	8880	161
512	20240612	100900	185954570	8860	8860	8860	8860	0
513	20240612	100800	185954570	8860	8860	8860	8860	0
514	20240612	100700	185954570	8860	8860	8860	8860	0
515	20240612	100600	185954570	8860	8860	8860	8860	0
516	20240612	100500	185954570	8860	8860	8860	8860	700
517	20240612	100400	179752570	8860	8870	8870	8850	6038
518	20240612	100300	126297450	8850	8850	8850	8850	0
519	20240612	100200	126297450	8850	8860	8860	8850	1143
520	20240612	100100	116171870	8850	8860	8860	8850	1718
521	20240612	100000	100957540	8860	8880	8880	8860	1099
522	20240612	095900	91215800	8880	8880	8880	8880	0
523	20240612	095800	91215800	8880	8880	8880	8880	2
524	20240612	095700	91198040	8880	8880	8880	8880	3
525	20240612	095600	91171400	8870	8870	8870	8870	0
526	20240612	095500	91171400	8870	8870	8870	8870	0
527	20240612	095400	91171400	8870	8870	8870	8870	0
528	20240612	095300	91171400	8870	8870	8870	8870	0
529	20240612	095200	91171400	8870	8870	8870	8870	0
530	20240612	095100	91171400	8870	8870	8870	8870	1421
531	20240612	095000	78567130	8860	8860	8860	8860	0
532	20240612	094900	78567130	8860	8860	8860	8860	320
533	20240612	094800	75731930	8870	8870	8870	8870	173
534	20240612	094700	74197420	8870	8870	8880	8870	274
535	20240612	094600	71767030	8870	8870	8870	8870	272
536	20240612	094500	69354390	8870	8870	8870	8870	205
537	20240612	094400	67536040	8870	8870	8870	8870	273
538	20240612	094300	65114530	8870	8880	8880	8870	272
539	20240612	094200	62700730	8880	8890	8890	8880	912
540	20240612	094100	54594420	8900	8930	8930	8900	5139
541	20240612	094000	8805570	8930	8930	8930	8930	272
542	20240612	093900	6376610	8930	8950	8950	8930	77
543	20240612	093800	5688520	8950	8950	8950	8950	0
544	20240612	093700	5688520	8950	8950	8950	8950	150
545	20240612	093600	4346020	8960	8960	8960	8960	0
546	20240612	093500	4346020	8960	8960	8960	8960	0
547	20240612	093400	4346020	8960	8960	8960	8960	1
548	20240612	093300	4337060	8960	8960	8960	8960	0
549	20240612	093200	4337060	8960	8960	8960	8960	1
550	20240612	093100	4328100	8950	8950	8950	8950	6
551	20240612	093000	4274400	8940	8940	8940	8940	0
552	20240612	092900	4274400	8940	8940	8940	8940	0
553	20240612	092800	4274400	8940	8940	8940	8940	0
554	20240612	092700	4274400	8940	8940	8940	8940	0
555	20240612	092600	4274400	8940	8940	8940	8940	0
556	20240612	092500	4274400	8940	8940	8940	8940	0
557	20240612	092400	4274400	8940	8940	8940	8940	0
558	20240612	092300	4274400	8940	8940	8940	8940	0
559	20240612	092200	4274400	8940	8940	8940	8940	0
560	20240612	092100	4274400	8940	8940	8940	8940	0
561	20240612	092000	4274400	8940	8940	8940	8940	0
562	20240612	091900	4274400	8940	8940	8940	8940	0
563	20240612	091800	4274400	8940	8940	8940	8940	101
564	20240612	091700	3371460	8940	8940	8940	8940	119
565	20240612	091600	2307600	8950	8950	8950	8950	0
566	20240612	091500	2307600	8950	8950	8950	8950	28
567	20240612	091400	2057000	8950	8950	8950	8950	73
568	20240612	091300	1403650	8950	8950	8950	8950	0
569	20240612	091200	1403650	8950	8940	8950	8940	117
570	20240612	091100	357320	8940	8940	8940	8940	2
571	20240612	091000	339440	8930	8930	8930	8930	33
572	20240612	090900	44750	8950	8950	8950	8950	0
573	20240612	090800	44750	8950	8950	8950	8950	0
574	20240612	090700	44750	8950	8950	8950	8950	0
575	20240612	090600	44750	8950	8950	8950	8950	0
576	20240612	090500	44750	8950	8950	8950	8950	0
577	20240612	090400	44750	8950	8950	8950	8950	0
578	20240612	090300	44750	8950	8950	8950	8950	0
579	20240612	090200	44750	8950	8950	8950	8950	0
580	20240612	090100	44750	8950	8950	8950	8950	0
581	20240612	090000	44750	8950	8950	8950	8950	5