KissMeData/003200/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183900	362467860	8870	8870	8870	8870	806
3	20240624	183800	362467860	8870	8870	8870	8870	0
4	20240624	183700	362467860	8870	8870	8870	8870	0
5	20240624	183600	362467860	8870	8870	8870	8870	0
6	20240624	183500	362467860	8870	8870	8870	8870	0
7	20240624	183400	362467860	8870	8870	8870	8870	0
8	20240624	183300	362467860	8870	8870	8870	8870	0
9	20240624	183200	362467860	8870	8870	8870	8870	0
10	20240624	183100	362467860	8870	8870	8870	8870	0
11	20240624	183000	362467860	8870	8870	8870	8870	0
12	20240624	182900	362467860	8870	8870	8870	8870	0
13	20240624	182800	362467860	8870	8870	8870	8870	0
14	20240624	182700	362467860	8870	8870	8870	8870	0
15	20240624	182600	362467860	8870	8870	8870	8870	0
16	20240624	182500	362467860	8870	8870	8870	8870	0
17	20240624	182400	362467860	8870	8870	8870	8870	0
18	20240624	182300	362467860	8870	8870	8870	8870	0
19	20240624	182200	362467860	8870	8870	8870	8870	0
20	20240624	182100	362467860	8870	8870	8870	8870	0
21	20240624	182000	362467860	8870	8870	8870	8870	0
22	20240624	181900	362467860	8870	8870	8870	8870	0
23	20240624	181800	362467860	8870	8870	8870	8870	0
24	20240624	181700	362467860	8870	8870	8870	8870	0
25	20240624	181600	362467860	8870	8870	8870	8870	0
26	20240624	181500	362467860	8870	8870	8870	8870	0
27	20240624	181400	362467860	8870	8870	8870	8870	0
28	20240624	181300	362467860	8870	8870	8870	8870	0
29	20240624	181200	362467860	8870	8870	8870	8870	0
30	20240624	181100	362467860	8870	8870	8870	8870	0
31	20240624	181000	362467860	8870	8870	8870	8870	0
32	20240624	180900	362467860	8870	8870	8870	8870	806
33	20240624	180800	362467860	8870	8870	8870	8870	0
34	20240624	180700	362467860	8870	8870	8870	8870	0
35	20240624	180600	362467860	8870	8870	8870	8870	0
36	20240624	180500	362467860	8870	8870	8870	8870	0
37	20240624	180400	362467860	8870	8870	8870	8870	0
38	20240624	180300	362467860	8870	8870	8870	8870	0
39	20240624	180200	362467860	8870	8870	8870	8870	0
40	20240624	180100	362467860	8870	8870	8870	8870	0
41	20240624	180000	362467860	8870	8870	8870	8870	0
42	20240624	175900	362467860	8870	8870	8870	8870	0
43	20240624	175800	362467860	8870	8870	8870	8870	0
44	20240624	175700	362467860	8870	8870	8870	8870	0
45	20240624	175600	362467860	8870	8870	8870	8870	0
46	20240624	175500	362467860	8870	8870	8870	8870	0
47	20240624	175400	362467860	8870	8870	8870	8870	0
48	20240624	175300	362467860	8870	8870	8870	8870	0
49	20240624	175200	362467860	8870	8870	8870	8870	0
50	20240624	175100	362467860	8870	8870	8870	8870	0
51	20240624	175000	362467860	8870	8870	8870	8870	0
52	20240624	174900	362467860	8870	8870	8870	8870	0
53	20240624	174800	362467860	8870	8870	8870	8870	0
54	20240624	174700	362467860	8870	8870	8870	8870	0
55	20240624	174600	362467860	8870	8870	8870	8870	0
56	20240624	174500	362467860	8870	8870	8870	8870	0
57	20240624	174400	362467860	8870	8870	8870	8870	0
58	20240624	174300	362467860	8870	8870	8870	8870	0
59	20240624	174200	362467860	8870	8870	8870	8870	0
60	20240624	174100	362467860	8870	8870	8870	8870	0
61	20240624	174000	362467860	8870	8870	8870	8870	0
62	20240624	173900	362467860	8870	8870	8870	8870	806
63	20240624	173800	362467860	8870	8870	8870	8870	0
64	20240624	173700	362467860	8870	8870	8870	8870	0
65	20240624	173600	362467860	8870	8870	8870	8870	0
66	20240624	173500	362467860	8870	8870	8870	8870	0
67	20240624	173400	362467860	8870	8870	8870	8870	0
68	20240624	173300	362467860	8870	8870	8870	8870	0
69	20240624	173200	362467860	8870	8870	8870	8870	0
70	20240624	173100	362467860	8870	8870	8870	8870	0
71	20240624	173000	362467860	8870	8870	8870	8870	0
72	20240624	172900	362467860	8870	8870	8870	8870	0
73	20240624	172800	362467860	8870	8870	8870	8870	0
74	20240624	172700	362467860	8870	8870	8870	8870	0
75	20240624	172600	362467860	8870	8870	8870	8870	0
76	20240624	172500	362467860	8870	8870	8870	8870	0
77	20240624	172400	362467860	8870	8870	8870	8870	0
78	20240624	172300	362467860	8870	8870	8870	8870	0
79	20240624	172200	362467860	8870	8870	8870	8870	0
80	20240624	172100	362467860	8870	8870	8870	8870	0
81	20240624	172000	362467860	8870	8870	8870	8870	0
82	20240624	171900	362467860	8870	8870	8870	8870	0
83	20240624	171800	362467860	8870	8870	8870	8870	0
84	20240624	171700	362467860	8870	8870	8870	8870	0
85	20240624	171600	362467860	8870	8870	8870	8870	0
86	20240624	171500	362467860	8870	8870	8870	8870	0
87	20240624	171400	362467860	8870	8870	8870	8870	0
88	20240624	171300	362467860	8870	8870	8870	8870	0
89	20240624	171200	362467860	8870	8870	8870	8870	0
90	20240624	171100	362467860	8870	8870	8870	8870	0
91	20240624	171000	362467860	8870	8870	8870	8870	0
92	20240624	170900	362467860	8870	8870	8870	8870	806
93	20240624	170800	362467860	8870	8870	8870	8870	0
94	20240624	170700	362467860	8870	8870	8870	8870	0
95	20240624	170600	362467860	8870	8870	8870	8870	0
96	20240624	170500	362467860	8870	8870	8870	8870	0
97	20240624	170400	362467860	8870	8870	8870	8870	0
98	20240624	170300	362467860	8870	8870	8870	8870	0
99	20240624	170200	362467860	8870	8870	8870	8870	0
100	20240624	170100	362467860	8870	8870	8870	8870	0
101	20240624	170000	362467860	8870	8870	8870	8870	0
102	20240624	165900	362467860	8870	8870	8870	8870	0
103	20240624	165800	362467860	8870	8870	8870	8870	0
104	20240624	165700	362467860	8870	8870	8870	8870	0
105	20240624	165600	362467860	8870	8870	8870	8870	0
106	20240624	165500	362467860	8870	8870	8870	8870	0
107	20240624	165400	362467860	8870	8870	8870	8870	0
108	20240624	165300	362467860	8870	8870	8870	8870	0
109	20240624	165200	362467860	8870	8870	8870	8870	0
110	20240624	165100	362467860	8870	8870	8870	8870	0
111	20240624	165000	362467860	8870	8870	8870	8870	0
112	20240624	164900	362467860	8870	8870	8870	8870	0
113	20240624	164800	362467860	8870	8870	8870	8870	0
114	20240624	164700	362467860	8870	8870	8870	8870	0
115	20240624	164600	362467860	8870	8870	8870	8870	0
116	20240624	164500	362467860	8870	8870	8870	8870	0
117	20240624	164400	362467860	8870	8870	8870	8870	0
118	20240624	164300	362467860	8870	8870	8870	8870	0
119	20240624	164200	362467860	8870	8870	8870	8870	0
120	20240624	164100	362467860	8870	8870	8870	8870	0
121	20240624	164000	362467860	8870	8870	8870	8870	0
122	20240624	163900	362467860	8870	8870	8870	8870	806
123	20240624	163800	362467860	8870	8870	8870	8870	0
124	20240624	163700	362467860	8870	8870	8870	8870	0
125	20240624	163600	362467860	8870	8870	8870	8870	0
126	20240624	163500	362467860	8870	8870	8870	8870	0
127	20240624	163400	362467860	8870	8870	8870	8870	0
128	20240624	163300	362467860	8870	8870	8870	8870	0
129	20240624	163200	362467860	8870	8870	8870	8870	0
130	20240624	163100	362467860	8870	8870	8870	8870	0
131	20240624	163000	362467860	8870	8870	8870	8870	0
132	20240624	162900	362467860	8870	8870	8870	8870	0
133	20240624	162800	362467860	8870	8870	8870	8870	0
134	20240624	162700	362467860	8870	8870	8870	8870	0
135	20240624	162600	362467860	8870	8870	8870	8870	0
136	20240624	162500	362467860	8870	8870	8870	8870	0
137	20240624	162400	362467860	8870	8870	8870	8870	0
138	20240624	162300	362467860	8870	8870	8870	8870	0
139	20240624	162200	362467860	8870	8870	8870	8870	0
140	20240624	162100	362467860	8870	8870	8870	8870	0
141	20240624	162000	362467860	8870	8870	8870	8870	0
142	20240624	161900	362467860	8870	8870	8870	8870	0
143	20240624	161800	362467860	8870	8870	8870	8870	0
144	20240624	161700	362467860	8870	8870	8870	8870	0
145	20240624	161600	362467860	8870	8870	8870	8870	0
146	20240624	161500	362467860	8870	8870	8870	8870	0
147	20240624	161400	362467860	8870	8870	8870	8870	0
148	20240624	161300	362467860	8870	8870	8870	8870	0
149	20240624	161200	362467860	8870	8870	8870	8870	0
150	20240624	161100	362467860	8870	8870	8870	8870	0
151	20240624	161000	362467860	8870	8870	8870	8870	0
152	20240624	160900	362467860	8870	8870	8870	8870	806
153	20240624	160800	362467860	8870	8870	8870	8870	0
154	20240624	160700	362467860	8870	8870	8870	8870	0
155	20240624	160600	362467860	8870	8870	8870	8870	0
156	20240624	160500	362467860	8870	8870	8870	8870	0
157	20240624	160400	362467860	8870	8870	8870	8870	0
158	20240624	160300	362467860	8870	8870	8870	8870	0
159	20240624	160200	362467860	8870	8870	8870	8870	0
160	20240624	160100	362467860	8870	8870	8870	8870	0
161	20240624	160000	362467860	8870	8870	8870	8870	0
162	20240624	155900	362467860	8870	8870	8870	8870	0
163	20240624	155800	362467860	8870	8870	8870	8870	0
164	20240624	155700	362467860	8870	8870	8870	8870	0
165	20240624	155600	362467860	8870	8870	8870	8870	0
166	20240624	155500	362467860	8870	8870	8870	8870	0
167	20240624	155400	362467860	8870	8870	8870	8870	0
168	20240624	155300	362467860	8870	8870	8870	8870	0
169	20240624	155200	362467860	8870	8870	8870	8870	0
170	20240624	155100	362467860	8870	8870	8870	8870	0
171	20240624	155000	362467860	8870	8870	8870	8870	0
172	20240624	154900	362467860	8870	8870	8870	8870	0
173	20240624	154800	362467860	8870	8870	8870	8870	0
174	20240624	154700	362467860	8870	8870	8870	8870	0
175	20240624	154600	362467860	8870	8870	8870	8870	0
176	20240624	154500	362467860	8870	8870	8870	8870	0
177	20240624	154400	362467860	8870	8870	8870	8870	0
178	20240624	154300	362467860	8870	8870	8870	8870	0
179	20240624	154200	362467860	8870	8870	8870	8870	0
180	20240624	154100	362467860	8870	8870	8870	8870	0
181	20240624	154000	362467860	8870	8870	8870	8870	0
182	20240624	153900	362467860	8870	8870	8870	8870	806
183	20240624	153800	362467860	8870	8870	8870	8870	0
184	20240624	153700	362467860	8870	8870	8870	8870	0
185	20240624	153600	362467860	8870	8870	8870	8870	0
186	20240624	153500	362467860	8870	8870	8870	8870	0
187	20240624	153400	362467860	8870	8870	8870	8870	0
188	20240624	153300	362467860	8870	8870	8870	8870	0
189	20240624	153200	362467860	8870	8870	8870	8870	0
190	20240624	153100	362467860	8870	8870	8870	8870	0
191	20240624	153000	362467860	8870	8870	8870	8870	806
192	20240624	152900	355318640	8830	8830	8830	8830	0
193	20240624	152800	355318640	8830	8830	8830	8830	0
194	20240624	152700	355318640	8830	8830	8830	8830	0
195	20240624	152600	355318640	8830	8830	8830	8830	0
196	20240624	152500	355318640	8830	8830	8830	8830	0
197	20240624	152400	355318640	8830	8830	8830	8830	0
198	20240624	152300	355318640	8830	8830	8830	8830	0
199	20240624	152200	355318640	8830	8830	8830	8830	0
200	20240624	152100	355318640	8830	8830	8830	8830	0
201	20240624	152000	355318640	8830	8830	8830	8830	0
202	20240624	151900	355318640	8830	8830	8830	8830	0
203	20240624	151800	355318640	8830	8830	8830	8830	0
204	20240624	151700	355318640	8830	8830	8830	8830	454
205	20240624	151600	351309820	8850	8850	8850	8850	0
206	20240624	151500	351309820	8850	8830	8850	8830	1005
207	20240624	151400	342416360	8840	8850	8860	8840	4
208	20240624	151300	342380970	8850	8840	8850	8840	681
209	20240624	151200	336360910	8820	8820	8820	8820	0
210	20240624	151100	336360910	8820	8830	8830	8820	2062
211	20240624	151000	318173430	8830	8830	8830	8830	50
212	20240624	150900	317731930	8830	8830	8830	8830	0
213	20240624	150800	317731930	8830	8830	8830	8830	0
214	20240624	150700	317731930	8830	8850	8850	8830	139
215	20240624	150600	316504540	8850	8850	8850	8850	0
216	20240624	150500	316504540	8850	8850	8850	8850	0
217	20240624	150400	316504540	8850	8850	8850	8850	6
218	20240624	150300	316451440	8850	8850	8850	8850	10
219	20240624	150200	316362940	8840	8840	8840	8840	0
220	20240624	150100	316362940	8840	8840	8840	8840	0
221	20240624	150000	316362940	8840	8840	8840	8840	0
222	20240624	145900	316362940	8840	8840	8840	8840	0
223	20240624	145800	316362940	8840	8840	8840	8840	0
224	20240624	145700	316362940	8840	8840	8840	8840	200
225	20240624	145600	314594940	8860	8860	8860	8860	0
226	20240624	145500	314594940	8860	8860	8860	8860	0
227	20240624	145400	314594940	8860	8860	8860	8860	0
228	20240624	145300	314594940	8860	8860	8860	8860	0
229	20240624	145200	314594940	8860	8860	8860	8860	1
230	20240624	145100	314586080	8830	8830	8830	8830	0
231	20240624	145000	314586080	8830	8830	8830	8830	0
232	20240624	144900	314586080	8830	8830	8830	8830	0
233	20240624	144800	314586080	8830	8830	8830	8830	253
234	20240624	144700	312352090	8830	8830	8830	8830	0
235	20240624	144600	312352090	8830	8830	8830	8830	0
236	20240624	144500	312352090	8830	8830	8830	8830	0
237	20240624	144400	312352090	8830	8830	8830	8830	0
238	20240624	144300	312352090	8830	8830	8830	8830	0
239	20240624	144200	312352090	8830	8830	8830	8830	0
240	20240624	144100	312352090	8830	8840	8840	8830	300
241	20240624	144000	309702780	8840	8840	8840	8840	0
242	20240624	143900	309702780	8840	8860	8860	8840	100
243	20240624	143800	308818260	8870	8870	8870	8870	0
244	20240624	143700	308818260	8870	8860	8870	8850	52
245	20240624	143600	308357520	8850	8860	8860	8850	19
246	20240624	143500	308189190	8860	8850	8860	8850	36
247	20240624	143400	307870410	8830	8830	8830	8830	0
248	20240624	143300	307870410	8830	8830	8830	8830	0
249	20240624	143200	307870410	8830	8830	8830	8830	0
250	20240624	143100	307870410	8830	8830	8830	8830	0
251	20240624	143000	307870410	8830	8830	8830	8830	0
252	20240624	142900	307870410	8830	8830	8830	8830	0
253	20240624	142800	307870410	8830	8830	8830	8830	0
254	20240624	142700	307870410	8830	8830	8830	8830	0
255	20240624	142600	307870410	8830	8830	8830	8830	0
256	20240624	142500	307870410	8830	8830	8830	8830	0
257	20240624	142400	307870410	8830	8830	8830	8830	0
258	20240624	142300	307870410	8830	8830	8830	8830	0
259	20240624	142200	307870410	8830	8830	8830	8830	0
260	20240624	142100	307870410	8830	8830	8830	8830	3
261	20240624	142000	307843920	8840	8840	8840	8840	0
262	20240624	141900	307843920	8840	8840	8840	8840	0
263	20240624	141800	307843920	8840	8840	8840	8840	100
264	20240624	141700	306959920	8820	8820	8820	8820	421
265	20240624	141600	303246700	8820	8820	8820	8820	0
266	20240624	141500	303246700	8820	8820	8820	8820	0
267	20240624	141400	303246700	8820	8820	8820	8820	0
268	20240624	141300	303246700	8820	8820	8820	8820	0
269	20240624	141200	303246700	8820	8820	8820	8820	0
270	20240624	141100	303246700	8820	8830	8830	8820	341
271	20240624	141000	300239070	8840	8840	8840	8840	0
272	20240624	140900	300239070	8840	8820	8840	8820	205
273	20240624	140800	298430950	8830	8830	8830	8830	2
274	20240624	140700	298413290	8840	8840	8840	8840	0
275	20240624	140600	298413290	8840	8840	8840	8840	100
276	20240624	140500	297529290	8840	8840	8840	8840	1
277	20240624	140400	297520450	8840	8840	8840	8840	0
278	20240624	140300	297520450	8840	8840	8840	8840	0
279	20240624	140200	297520450	8840	8840	8840	8840	0
280	20240624	140100	297520450	8840	8840	8840	8840	10
281	20240624	140000	297432050	8840	8840	8840	8840	0
282	20240624	135900	297432050	8840	8840	8840	8840	0
283	20240624	135800	297432050	8840	8840	8840	8840	0
284	20240624	135700	297432050	8840	8840	8840	8840	5
285	20240624	135600	297387850	8830	8830	8830	8830	0
286	20240624	135500	297387850	8830	8830	8830	8830	0
287	20240624	135400	297387850	8830	8830	8830	8830	0
288	20240624	135300	297387850	8830	8830	8830	8830	0
289	20240624	135200	297387850	8830	8830	8830	8830	0
290	20240624	135100	297387850	8830	8830	8830	8830	0
291	20240624	135000	297387850	8830	8830	8830	8830	7
292	20240624	134900	297326040	8840	8840	8840	8840	0
293	20240624	134800	297326040	8840	8840	8840	8840	0
294	20240624	134700	297326040	8840	8840	8840	8840	0
295	20240624	134600	297326040	8840	8840	8840	8840	30
296	20240624	134500	297060840	8830	8850	8850	8830	16
297	20240624	134400	296919540	8860	8860	8860	8860	0
298	20240624	134300	296919540	8860	8860	8860	8860	0
299	20240624	134200	296919540	8860	8860	8860	8860	0
300	20240624	134100	296919540	8860	8860	8860	8860	0
301	20240624	134000	296919540	8860	8860	8860	8860	0
302	20240624	133900	296919540	8860	8860	8860	8860	0
303	20240624	133800	296919540	8860	8860	8860	8860	0
304	20240624	133700	296919540	8860	8860	8860	8860	0
305	20240624	133600	296919540	8860	8860	8860	8860	0
306	20240624	133500	296919540	8860	8860	8860	8860	0
307	20240624	133400	296919540	8860	8860	8860	8860	0
308	20240624	133300	296919540	8860	8860	8860	8860	0
309	20240624	133200	296919540	8860	8860	8860	8860	0
310	20240624	133100	296919540	8860	8860	8860	8860	0
311	20240624	133000	296919540	8860	8860	8860	8860	0
312	20240624	132900	296919540	8860	8860	8860	8860	0
313	20240624	132800	296919540	8860	8860	8860	8860	0
314	20240624	132700	296919540	8860	8860	8860	8860	0
315	20240624	132600	296919540	8860	8830	8860	8830	1204
316	20240624	132500	286286180	8830	8830	8830	8830	0
317	20240624	132400	286286180	8830	8830	8830	8830	1
318	20240624	132300	286277350	8830	8830	8830	8830	0
319	20240624	132200	286277350	8830	8830	8830	8830	8
320	20240624	132100	286206710	8830	8830	8830	8830	292
321	20240624	132000	283628350	8830	8830	8830	8830	3
322	20240624	131900	283601860	8840	8840	8840	8840	5
323	20240624	131800	283557660	8840	8840	8840	8840	0
324	20240624	131700	283557660	8840	8840	8840	8840	0
325	20240624	131600	283557660	8840	8840	8840	8840	0
326	20240624	131500	283557660	8840	8840	8840	8840	0
327	20240624	131400	283557660	8840	8840	8840	8840	0
328	20240624	131300	283557660	8840	8840	8840	8840	0
329	20240624	131200	283557660	8840	8840	8840	8840	48
330	20240624	131100	283133340	8840	8840	8840	8840	0
331	20240624	131000	283133340	8840	8840	8840	8840	25
332	20240624	130900	282912340	8830	8830	8830	8830	0
333	20240624	130800	282912340	8830	8830	8830	8830	640
334	20240624	130700	277261140	8830	8830	8830	8830	0
335	20240624	130600	277261140	8830	8830	8830	8830	0
336	20240624	130500	277261140	8830	8830	8830	8830	0
337	20240624	130400	277261140	8830	8830	8830	8830	0
338	20240624	130300	277261140	8830	8830	8830	8830	0
339	20240624	130200	277261140	8830	8830	8830	8830	0
340	20240624	130100	277261140	8830	8830	8830	8830	45
341	20240624	130000	276863790	8840	8850	8850	8840	283
342	20240624	125900	274361650	8860	8860	8860	8860	0
343	20240624	125800	274361650	8860	8850	8860	8850	195
344	20240624	125700	272635660	8870	8890	8890	8870	1862
345	20240624	125600	256119250	8900	8900	8900	8900	0
346	20240624	125500	256119250	8900	8900	8900	8900	45
347	20240624	125400	255718750	8910	8910	8910	8910	0
348	20240624	125300	255718750	8910	8910	8910	8910	0
349	20240624	125200	255718750	8910	8910	8910	8910	0
350	20240624	125100	255718750	8910	8900	8910	8900	20
351	20240624	125000	255540740	8910	8900	8910	8900	1354
352	20240624	124900	243478800	8900	8890	8900	8890	30
353	20240624	124800	243211920	8890	8880	8900	8880	129
354	20240624	124700	242065650	8870	8870	8870	8870	0
355	20240624	124600	242065650	8870	8870	8870	8870	330
356	20240624	124500	239138550	8890	8890	8890	8890	0
357	20240624	124400	239138550	8890	8860	8890	8860	500
358	20240624	124300	234702600	8850	8850	8850	8850	0
359	20240624	124200	234702600	8850	8850	8850	8850	0
360	20240624	124100	234702600	8850	8850	8850	8850	0
361	20240624	124000	234702600	8850	8850	8850	8850	43
362	20240624	123900	234322050	8850	8850	8850	8850	8
363	20240624	123800	234251250	8850	8850	8850	8850	0
364	20240624	123700	234251250	8850	8850	8850	8850	0
365	20240624	123600	234251250	8850	8850	8850	8850	56
366	20240624	123500	233755650	8870	8870	8870	8870	0
367	20240624	123400	233755650	8870	8870	8870	8870	0
368	20240624	123300	233755650	8870	8870	8870	8870	0
369	20240624	123200	233755650	8870	8870	8870	8870	1
370	20240624	123100	233746780	8860	8860	8860	8860	3
371	20240624	123000	233720200	8840	8840	8840	8840	0
372	20240624	122900	233720200	8840	8840	8840	8840	2171
373	20240624	122800	214528560	8840	8840	8840	8840	0
374	20240624	122700	214528560	8840	8840	8840	8840	0
375	20240624	122600	214528560	8840	8840	8840	8840	0
376	20240624	122500	214528560	8840	8840	8840	8840	0
377	20240624	122400	214528560	8840	8840	8840	8840	191
378	20240624	122300	212840120	8830	8830	8830	8830	0
379	20240624	122200	212840120	8830	8830	8830	8830	0
380	20240624	122100	212840120	8830	8830	8830	8830	0
381	20240624	122000	212840120	8830	8830	8830	8830	0
382	20240624	121900	212840120	8830	8830	8830	8830	0
383	20240624	121800	212840120	8830	8830	8830	8830	0
384	20240624	121700	212840120	8830	8830	8830	8830	0
385	20240624	121600	212840120	8830	8830	8830	8830	0
386	20240624	121500	212840120	8830	8830	8830	8830	0
387	20240624	121400	212840120	8830	8830	8830	8830	0
388	20240624	121300	212840120	8830	8830	8830	8830	0
389	20240624	121200	212840120	8830	8830	8830	8830	0
390	20240624	121100	212840120	8830	8830	8830	8830	0
391	20240624	121000	212840120	8830	8830	8830	8830	78
392	20240624	120900	212151380	8820	8820	8820	8820	1
393	20240624	120800	212142560	8820	8820	8820	8820	0
394	20240624	120700	212142560	8820	8820	8820	8820	1
395	20240624	120600	212133740	8820	8820	8820	8820	1
396	20240624	120500	212124920	8820	8820	8820	8820	0
397	20240624	120400	212124920	8820	8820	8820	8820	3
398	20240624	120300	212098460	8830	8830	8830	8830	0
399	20240624	120200	212098460	8830	8830	8830	8830	0
400	20240624	120100	212098460	8830	8830	8830	8830	0
401	20240624	120000	212098460	8830	8830	8830	8830	2
402	20240624	115900	212080800	8820	8820	8820	8820	0
403	20240624	115800	212080800	8820	8830	8830	8820	229
404	20240624	115700	210060950	8830	8830	8830	8830	0
405	20240624	115600	210060950	8830	8830	8830	8830	0
406	20240624	115500	210060950	8830	8830	8830	8830	0
407	20240624	115400	210060950	8830	8830	8830	8830	0
408	20240624	115300	210060950	8830	8830	8830	8830	2
409	20240624	115200	210043290	8830	8830	8830	8830	0
410	20240624	115100	210043290	8830	8830	8830	8830	0
411	20240624	115000	210043290	8830	8830	8830	8830	0
412	20240624	114900	210043290	8830	8830	8830	8830	0
413	20240624	114800	210043290	8830	8830	8830	8830	0
414	20240624	114700	210043290	8830	8830	8830	8830	0
415	20240624	114600	210043290	8830	8830	8830	8830	96
416	20240624	114500	209195610	8830	8830	8830	8830	10
417	20240624	114400	209107310	8830	8830	8830	8830	100
418	20240624	114300	208224310	8820	8820	8820	8820	0
419	20240624	114200	208224310	8820	8820	8820	8820	0
420	20240624	114100	208224310	8820	8820	8820	8820	0
421	20240624	114000	208224310	8820	8820	8820	8820	0
422	20240624	113900	208224310	8820	8820	8820	8820	0
423	20240624	113800	208224310	8820	8820	8820	8820	172
424	20240624	113700	206707270	8840	8840	8840	8840	0
425	20240624	113600	206707270	8840	8840	8840	8840	0
426	20240624	113500	206707270	8840	8840	8840	8840	0
427	20240624	113400	206707270	8840	8830	8840	8830	2003
428	20240624	113300	189000760	8820	8820	8820	8820	10
429	20240624	113200	188912560	8830	8830	8830	8830	0
430	20240624	113100	188912560	8830	8830	8830	8830	12
431	20240624	113000	188806600	8830	8820	8830	8820	3
432	20240624	112900	188780120	8810	8810	8810	8810	0
433	20240624	112800	188780120	8810	8810	8810	8810	0
434	20240624	112700	188780120	8810	8810	8810	8810	0
435	20240624	112600	188780120	8810	8810	8810	8810	0
436	20240624	112500	188780120	8810	8810	8810	8810	0
437	20240624	112400	188780120	8810	8810	8810	8810	0
438	20240624	112300	188780120	8810	8810	8810	8810	0
439	20240624	112200	188780120	8810	8820	8820	8810	805
440	20240624	112100	181685030	8830	8830	8830	8830	0
441	20240624	112000	181685030	8830	8830	8830	8830	0
442	20240624	111900	181685030	8830	8830	8830	8830	0
443	20240624	111800	181685030	8830	8830	8830	8830	0
444	20240624	111700	181685030	8830	8820	8830	8820	366
445	20240624	111600	178456250	8820	8820	8820	8820	11
446	20240624	111500	178359230	8800	8810	8810	8800	291
447	20240624	111400	175798410	8800	8800	8800	8800	0
448	20240624	111300	175798410	8800	8820	8820	8800	993
449	20240624	111200	167053600	8820	8820	8820	8820	0
450	20240624	111100	167053600	8820	8830	8830	8820	415
451	20240624	111000	163391220	8840	8880	8880	8840	546
452	20240624	110900	158559280	8870	8870	8870	8870	0
453	20240624	110800	158559280	8870	8870	8870	8870	0
454	20240624	110700	158559280	8870	8870	8870	8870	0
455	20240624	110600	158559280	8870	8870	8870	8870	0
456	20240624	110500	158559280	8870	8870	8870	8870	0
457	20240624	110400	158559280	8870	8870	8870	8870	0
458	20240624	110300	158559280	8870	8870	8870	8870	0
459	20240624	110200	158559280	8870	8870	8870	8870	1
460	20240624	110100	158550410	8880	8850	8880	8850	108
461	20240624	110000	157594580	8850	8850	8850	8850	102
462	20240624	105900	156691880	8850	8850	8850	8850	0
463	20240624	105800	156691880	8850	8850	8850	8850	52
464	20240624	105700	156231680	8850	8850	8850	8850	346
465	20240624	105600	153169580	8850	8850	8850	8850	11
466	20240624	105500	153072230	8840	8840	8840	8840	1
467	20240624	105400	153063390	8850	8850	8850	8850	150
468	20240624	105300	151735890	8850	8850	8850	8850	1700
469	20240624	105200	136690890	8850	8840	8850	8840	713
470	20240624	105100	130381810	8830	8830	8830	8830	1006
471	20240624	105000	121498830	8830	8840	8840	8830	39
472	20240624	104900	121154340	8840	8840	8850	8830	581
473	20240624	104800	116020980	8840	8870	8870	8840	2839
474	20240624	104700	90893320	8890	8890	8890	8890	0
475	20240624	104600	90893320	8890	8890	8890	8890	2
476	20240624	104500	90875540	8890	8890	8890	8890	0
477	20240624	104400	90875540	8890	8890	8890	8890	0
478	20240624	104300	90875540	8890	8890	8890	8890	0
479	20240624	104200	90875540	8890	8890	8890	8890	0
480	20240624	104100	90875540	8890	8890	8890	8890	2
481	20240624	104000	90857760	8870	8900	8900	8870	3
482	20240624	103900	90831120	8900	8900	8900	8900	1
483	20240624	103800	90822220	8870	8870	8870	8870	0
484	20240624	103700	90822220	8870	8870	8870	8870	0
485	20240624	103600	90822220	8870	8870	8870	8870	0
486	20240624	103500	90822220	8870	8870	8870	8870	0
487	20240624	103400	90822220	8870	8870	8870	8870	207
488	20240624	103300	88986130	8870	8870	8870	8870	25
489	20240624	103200	88764380	8870	8870	8870	8870	3
490	20240624	103100	88737770	8860	8860	8860	8860	0
491	20240624	103000	88737770	8860	8860	8860	8860	0
492	20240624	102900	88737770	8860	8860	8860	8860	0
493	20240624	102800	88737770	8860	8860	8860	8860	0
494	20240624	102700	88737770	8860	8860	8860	8860	0
495	20240624	102600	88737770	8860	8860	8860	8860	0
496	20240624	102500	88737770	8860	8860	8860	8860	0
497	20240624	102400	88737770	8860	8860	8860	8860	5
498	20240624	102300	88693470	8860	8860	8860	8860	200
499	20240624	102200	86921470	8870	8870	8870	8870	0
500	20240624	102100	86921470	8870	8870	8870	8870	11
501	20240624	102000	86823900	8880	8880	8880	8880	364
502	20240624	101900	83591580	8850	8850	8850	8850	1225
503	20240624	101800	72750330	8850	8850	8850	8850	0
504	20240624	101700	72750330	8850	8870	8870	8850	1236
505	20240624	101600	61805450	8870	8870	8870	8870	0
506	20240624	101500	61805450	8870	8870	8870	8870	0
507	20240624	101400	61805450	8870	8870	8870	8870	0
508	20240624	101300	61805450	8870	8870	8870	8870	0
509	20240624	101200	61805450	8870	8870	8870	8870	0
510	20240624	101100	61805450	8870	8880	8880	8870	714
511	20240624	101000	55467270	8880	8910	8910	8880	2525
512	20240624	100900	33030560	8910	8910	8910	8910	15
513	20240624	100800	32896910	8910	8910	8910	8910	0
514	20240624	100700	32896910	8910	8910	8910	8910	0
515	20240624	100600	32896910	8910	8910	8910	8910	0
516	20240624	100500	32896910	8910	8910	8910	8910	23
517	20240624	100400	32691980	8920	8920	8920	8920	0
518	20240624	100300	32691980	8920	8920	8920	8920	0
519	20240624	100200	32691980	8920	8920	8920	8920	0
520	20240624	100100	32691980	8920	8920	8920	8920	0
521	20240624	100000	32691980	8920	8920	8920	8920	22
522	20240624	095900	32495740	8920	8920	8920	8920	0
523	20240624	095800	32495740	8920	8920	8920	8920	0
524	20240624	095700	32495740	8920	8920	8920	8920	8
525	20240624	095600	32424380	8920	8920	8920	8920	180
526	20240624	095500	30818780	8920	8920	8920	8920	0
527	20240624	095400	30818780	8920	8920	8920	8920	0
528	20240624	095300	30818780	8920	8920	8920	8920	0
529	20240624	095200	30818780	8920	8920	8920	8920	0
530	20240624	095100	30818780	8920	8920	8920	8920	0
531	20240624	095000	30818780	8920	8920	8920	8910	3
532	20240624	094900	30792030	8900	8900	8900	8900	0
533	20240624	094800	30792030	8900	8900	8900	8900	3
534	20240624	094700	30765330	8920	8920	8920	8920	1
535	20240624	094600	30756410	8920	8920	8920	8920	0
536	20240624	094500	30756410	8920	8920	8920	8920	0
537	20240624	094400	30756410	8920	8920	8920	8920	0
538	20240624	094300	30756410	8920	8920	8920	8920	0
539	20240624	094200	30756410	8920	8920	8920	8920	0
540	20240624	094100	30756410	8920	8920	8920	8920	1
541	20240624	094000	30747490	8910	8910	8910	8910	0
542	20240624	093900	30747490	8910	8910	8910	8910	0
543	20240624	093800	30747490	8910	8910	8910	8910	0
544	20240624	093700	30747490	8910	8910	8910	8900	141
545	20240624	093600	29491580	8910	8910	8910	8910	0
546	20240624	093500	29491580	8910	8910	8910	8910	0
547	20240624	093400	29491580	8910	8910	8910	8910	0
548	20240624	093300	29491580	8910	8910	8910	8910	302
549	20240624	093200	26800760	8920	8920	8920	8920	0
550	20240624	093100	26800760	8920	8920	8920	8920	0
551	20240624	093000	26800760	8920	8920	8920	8920	1
552	20240624	092900	26791840	8920	8920	8920	8920	0
553	20240624	092800	26791840	8920	8920	8920	8920	0
554	20240624	092700	26791840	8920	8920	8920	8920	0
555	20240624	092600	26791840	8920	8920	8920	8920	0
556	20240624	092500	26791840	8920	8920	8920	8920	0
557	20240624	092400	26791840	8920	8920	8920	8920	4
558	20240624	092300	26756160	8920	8920	8920	8920	0
559	20240624	092200	26756160	8920	8920	8920	8920	0
560	20240624	092100	26756160	8920	8920	8920	8920	0
561	20240624	092000	26756160	8920	8920	8920	8920	1
562	20240624	091900	26747240	8920	8920	8920	8920	1
563	20240624	091800	26738320	8940	8940	8940	8940	0
564	20240624	091700	26738320	8940	8940	8940	8940	1
565	20240624	091600	26729380	8920	8900	8920	8900	790
566	20240624	091500	19698200	8900	8900	8900	8900	0
567	20240624	091400	19698200	8900	8930	8930	8900	1488
568	20240624	091300	6440750	8940	8950	8950	8940	145
569	20240624	091200	5143940	8970	8970	8970	8970	0
570	20240624	091100	5143940	8970	8980	8980	8970	52
571	20240624	091000	4676990	8970	8950	8970	8950	58
572	20240624	090900	4156870	8950	8950	8950	8950	31
573	20240624	090800	3879420	8950	8970	8970	8950	276
574	20240624	090700	1409200	8940	8940	8940	8940	0
575	20240624	090600	1409200	8940	8940	8940	8940	1
576	20240624	090500	1400260	8970	8970	8970	8970	1
577	20240624	090400	1391290	8950	8950	8950	8950	0
578	20240624	090300	1391290	8950	8950	8950	8950	9
579	20240624	090200	1310740	8930	8930	8930	8930	43
580	20240624	090100	926750	8910	8950	8950	8910	103
581	20240624	090000	8910	8910	8910	8910	8910	1