KissMeData/003200/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183900	156143210	8900	8900	8900	8900	705
3	20240626	183800	156143210	8900	8900	8900	8900	0
4	20240626	183700	156143210	8900	8900	8900	8900	0
5	20240626	183600	156143210	8900	8900	8900	8900	0
6	20240626	183500	156143210	8900	8900	8900	8900	0
7	20240626	183400	156143210	8900	8900	8900	8900	0
8	20240626	183300	156143210	8900	8900	8900	8900	0
9	20240626	183200	156143210	8900	8900	8900	8900	0
10	20240626	183100	156143210	8900	8900	8900	8900	0
11	20240626	183000	156143210	8900	8900	8900	8900	0
12	20240626	182900	156143210	8900	8900	8900	8900	0
13	20240626	182800	156143210	8900	8900	8900	8900	0
14	20240626	182700	156143210	8900	8900	8900	8900	0
15	20240626	182600	156143210	8900	8900	8900	8900	0
16	20240626	182500	156143210	8900	8900	8900	8900	0
17	20240626	182400	156143210	8900	8900	8900	8900	0
18	20240626	182300	156143210	8900	8900	8900	8900	0
19	20240626	182200	156143210	8900	8900	8900	8900	0
20	20240626	182100	156143210	8900	8900	8900	8900	0
21	20240626	182000	156143210	8900	8900	8900	8900	0
22	20240626	181900	156143210	8900	8900	8900	8900	0
23	20240626	181800	156143210	8900	8900	8900	8900	0
24	20240626	181700	156143210	8900	8900	8900	8900	0
25	20240626	181600	156143210	8900	8900	8900	8900	0
26	20240626	181500	156143210	8900	8900	8900	8900	0
27	20240626	181400	156143210	8900	8900	8900	8900	0
28	20240626	181300	156143210	8900	8900	8900	8900	0
29	20240626	181200	156143210	8900	8900	8900	8900	0
30	20240626	181100	156143210	8900	8900	8900	8900	0
31	20240626	181000	156143210	8900	8900	8900	8900	0
32	20240626	180900	156143210	8900	8900	8900	8900	705
33	20240626	180800	156143210	8900	8900	8900	8900	0
34	20240626	180700	156143210	8900	8900	8900	8900	0
35	20240626	180600	156143210	8900	8900	8900	8900	0
36	20240626	180500	156143210	8900	8900	8900	8900	0
37	20240626	180400	156143210	8900	8900	8900	8900	0
38	20240626	180300	156143210	8900	8900	8900	8900	0
39	20240626	180200	156143210	8900	8900	8900	8900	0
40	20240626	180100	156143210	8900	8900	8900	8900	0
41	20240626	180000	156143210	8900	8900	8900	8900	0
42	20240626	175900	156143210	8900	8900	8900	8900	0
43	20240626	175800	156143210	8900	8900	8900	8900	0
44	20240626	175700	156143210	8900	8900	8900	8900	0
45	20240626	175600	156143210	8900	8900	8900	8900	0
46	20240626	175500	156143210	8900	8900	8900	8900	0
47	20240626	175400	156143210	8900	8900	8900	8900	0
48	20240626	175300	156143210	8900	8900	8900	8900	0
49	20240626	175200	156143210	8900	8900	8900	8900	0
50	20240626	175100	156143210	8900	8900	8900	8900	0
51	20240626	175000	156143210	8900	8900	8900	8900	0
52	20240626	174900	156143210	8900	8900	8900	8900	0
53	20240626	174800	156143210	8900	8900	8900	8900	0
54	20240626	174700	156143210	8900	8900	8900	8900	0
55	20240626	174600	156143210	8900	8900	8900	8900	0
56	20240626	174500	156143210	8900	8900	8900	8900	0
57	20240626	174400	156143210	8900	8900	8900	8900	0
58	20240626	174300	156143210	8900	8900	8900	8900	0
59	20240626	174200	156143210	8900	8900	8900	8900	0
60	20240626	174100	156143210	8900	8900	8900	8900	0
61	20240626	174000	156143210	8900	8900	8900	8900	0
62	20240626	173900	156143210	8900	8900	8900	8900	705
63	20240626	173800	156143210	8900	8900	8900	8900	0
64	20240626	173700	156143210	8900	8900	8900	8900	0
65	20240626	173600	156143210	8900	8900	8900	8900	0
66	20240626	173500	156143210	8900	8900	8900	8900	0
67	20240626	173400	156143210	8900	8900	8900	8900	0
68	20240626	173300	156143210	8900	8900	8900	8900	0
69	20240626	173200	156143210	8900	8900	8900	8900	0
70	20240626	173100	156143210	8900	8900	8900	8900	0
71	20240626	173000	156143210	8900	8900	8900	8900	0
72	20240626	172900	156143210	8900	8900	8900	8900	0
73	20240626	172800	156143210	8900	8900	8900	8900	0
74	20240626	172700	156143210	8900	8900	8900	8900	0
75	20240626	172600	156143210	8900	8900	8900	8900	0
76	20240626	172500	156143210	8900	8900	8900	8900	0
77	20240626	172400	156143210	8900	8900	8900	8900	0
78	20240626	172300	156143210	8900	8900	8900	8900	0
79	20240626	172200	156143210	8900	8900	8900	8900	0
80	20240626	172100	156143210	8900	8900	8900	8900	0
81	20240626	172000	156143210	8900	8900	8900	8900	0
82	20240626	171900	156143210	8900	8900	8900	8900	0
83	20240626	171800	156143210	8900	8900	8900	8900	0
84	20240626	171700	156143210	8900	8900	8900	8900	0
85	20240626	171600	156143210	8900	8900	8900	8900	0
86	20240626	171500	156143210	8900	8900	8900	8900	0
87	20240626	171400	156143210	8900	8900	8900	8900	0
88	20240626	171300	156143210	8900	8900	8900	8900	0
89	20240626	171200	156143210	8900	8900	8900	8900	0
90	20240626	171100	156143210	8900	8900	8900	8900	0
91	20240626	171000	156143210	8900	8900	8900	8900	0
92	20240626	170900	156143210	8900	8900	8900	8900	705
93	20240626	170800	156143210	8900	8900	8900	8900	0
94	20240626	170700	156143210	8900	8900	8900	8900	0
95	20240626	170600	156143210	8900	8900	8900	8900	0
96	20240626	170500	156143210	8900	8900	8900	8900	0
97	20240626	170400	156143210	8900	8900	8900	8900	0
98	20240626	170300	156143210	8900	8900	8900	8900	0
99	20240626	170200	156143210	8900	8900	8900	8900	0
100	20240626	170100	156143210	8900	8900	8900	8900	0
101	20240626	170000	156143210	8900	8900	8900	8900	0
102	20240626	165900	156143210	8900	8900	8900	8900	0
103	20240626	165800	156143210	8900	8900	8900	8900	0
104	20240626	165700	156143210	8900	8900	8900	8900	0
105	20240626	165600	156143210	8900	8900	8900	8900	0
106	20240626	165500	156143210	8900	8900	8900	8900	0
107	20240626	165400	156143210	8900	8900	8900	8900	0
108	20240626	165300	156143210	8900	8900	8900	8900	0
109	20240626	165200	156143210	8900	8900	8900	8900	0
110	20240626	165100	156143210	8900	8900	8900	8900	0
111	20240626	165000	156143210	8900	8900	8900	8900	0
112	20240626	164900	156143210	8900	8900	8900	8900	0
113	20240626	164800	156143210	8900	8900	8900	8900	0
114	20240626	164700	156143210	8900	8900	8900	8900	0
115	20240626	164600	156143210	8900	8900	8900	8900	0
116	20240626	164500	156143210	8900	8900	8900	8900	0
117	20240626	164400	156143210	8900	8900	8900	8900	0
118	20240626	164300	156143210	8900	8900	8900	8900	0
119	20240626	164200	156143210	8900	8900	8900	8900	0
120	20240626	164100	156143210	8900	8900	8900	8900	0
121	20240626	164000	156143210	8900	8900	8900	8900	0
122	20240626	163900	156143210	8900	8900	8900	8900	705
123	20240626	163800	156143210	8900	8900	8900	8900	0
124	20240626	163700	156143210	8900	8900	8900	8900	0
125	20240626	163600	156143210	8900	8900	8900	8900	0
126	20240626	163500	156143210	8900	8900	8900	8900	0
127	20240626	163400	156143210	8900	8900	8900	8900	0
128	20240626	163300	156143210	8900	8900	8900	8900	0
129	20240626	163200	156143210	8900	8900	8900	8900	0
130	20240626	163100	156143210	8900	8900	8900	8900	0
131	20240626	163000	156143210	8900	8900	8900	8900	0
132	20240626	162900	156143210	8900	8900	8900	8900	0
133	20240626	162800	156143210	8900	8900	8900	8900	0
134	20240626	162700	156143210	8900	8900	8900	8900	0
135	20240626	162600	156143210	8900	8900	8900	8900	0
136	20240626	162500	156143210	8900	8900	8900	8900	0
137	20240626	162400	156143210	8900	8900	8900	8900	0
138	20240626	162300	156143210	8900	8900	8900	8900	0
139	20240626	162200	156143210	8900	8900	8900	8900	0
140	20240626	162100	156143210	8900	8900	8900	8900	0
141	20240626	162000	156143210	8900	8900	8900	8900	0
142	20240626	161900	156143210	8900	8900	8900	8900	0
143	20240626	161800	156143210	8900	8900	8900	8900	0
144	20240626	161700	156143210	8900	8900	8900	8900	0
145	20240626	161600	156143210	8900	8900	8900	8900	0
146	20240626	161500	156143210	8900	8900	8900	8900	0
147	20240626	161400	156143210	8900	8900	8900	8900	0
148	20240626	161300	156143210	8900	8900	8900	8900	0
149	20240626	161200	156143210	8900	8900	8900	8900	0
150	20240626	161100	156143210	8900	8900	8900	8900	0
151	20240626	161000	156143210	8900	8900	8900	8900	0
152	20240626	160900	156143210	8900	8900	8900	8900	705
153	20240626	160800	156143210	8900	8900	8900	8900	0
154	20240626	160700	156143210	8900	8900	8900	8900	0
155	20240626	160600	156143210	8900	8900	8900	8900	0
156	20240626	160500	156143210	8900	8900	8900	8900	0
157	20240626	160400	156143210	8900	8900	8900	8900	0
158	20240626	160300	156143210	8900	8900	8900	8900	0
159	20240626	160200	156143210	8900	8900	8900	8900	0
160	20240626	160100	156143210	8900	8900	8900	8900	0
161	20240626	160000	156143210	8900	8900	8900	8900	0
162	20240626	155900	156143210	8900	8900	8900	8900	0
163	20240626	155800	156143210	8900	8900	8900	8900	0
164	20240626	155700	156143210	8900	8900	8900	8900	0
165	20240626	155600	156143210	8900	8900	8900	8900	0
166	20240626	155500	156143210	8900	8900	8900	8900	0
167	20240626	155400	156143210	8900	8900	8900	8900	0
168	20240626	155300	156143210	8900	8900	8900	8900	0
169	20240626	155200	156143210	8900	8900	8900	8900	0
170	20240626	155100	156143210	8900	8900	8900	8900	0
171	20240626	155000	156143210	8900	8900	8900	8900	0
172	20240626	154900	156143210	8900	8900	8900	8900	0
173	20240626	154800	156143210	8900	8900	8900	8900	0
174	20240626	154700	156143210	8900	8900	8900	8900	0
175	20240626	154600	156143210	8900	8900	8900	8900	0
176	20240626	154500	156143210	8900	8900	8900	8900	0
177	20240626	154400	156143210	8900	8900	8900	8900	0
178	20240626	154300	156143210	8900	8900	8900	8900	0
179	20240626	154200	156143210	8900	8900	8900	8900	0
180	20240626	154100	156143210	8900	8900	8900	8900	0
181	20240626	154000	156143210	8900	8900	8900	8900	0
182	20240626	153900	156143210	8900	8900	8900	8900	705
183	20240626	153800	156143210	8900	8900	8900	8900	0
184	20240626	153700	156143210	8900	8900	8900	8900	0
185	20240626	153600	156143210	8900	8900	8900	8900	0
186	20240626	153500	156143210	8900	8900	8900	8900	0
187	20240626	153400	156143210	8900	8900	8900	8900	0
188	20240626	153300	156143210	8900	8900	8900	8900	0
189	20240626	153200	156143210	8900	8900	8900	8900	0
190	20240626	153100	156143210	8900	8900	8900	8900	0
191	20240626	153000	156143210	8900	8900	8900	8900	705
192	20240626	152900	149868710	8920	8920	8920	8920	0
193	20240626	152800	149868710	8920	8920	8920	8920	0
194	20240626	152700	149868710	8920	8920	8920	8920	0
195	20240626	152600	149868710	8920	8920	8920	8920	0
196	20240626	152500	149868710	8920	8920	8920	8920	0
197	20240626	152400	149868710	8920	8920	8920	8920	0
198	20240626	152300	149868710	8920	8920	8920	8920	0
199	20240626	152200	149868710	8920	8920	8920	8920	0
200	20240626	152100	149868710	8920	8920	8920	8920	0
201	20240626	152000	149868710	8920	8920	8920	8920	0
202	20240626	151900	149868710	8920	8920	8920	8920	0
203	20240626	151800	149868710	8920	8920	8920	8920	0
204	20240626	151700	149868710	8920	8920	8920	8920	180
205	20240626	151600	148263110	8910	8910	8910	8910	156
206	20240626	151500	146873150	8900	8900	8900	8900	0
207	20240626	151400	146873150	8900	8900	8900	8900	13
208	20240626	151300	146757450	8900	8900	8900	8900	0
209	20240626	151200	146757450	8900	8900	8900	8900	0
210	20240626	151100	146757450	8900	8900	8900	8900	0
211	20240626	151000	146757450	8900	8900	8900	8900	5
212	20240626	150900	146712950	8890	8890	8890	8890	19
213	20240626	150800	146544040	8900	8900	8910	8900	55
214	20240626	150700	146054390	8920	8920	8920	8920	0
215	20240626	150600	146054390	8920	8920	8920	8920	0
216	20240626	150500	146054390	8920	8920	8920	8920	0
217	20240626	150400	146054390	8920	8920	8920	8920	1
218	20240626	150300	146045470	8890	8910	8920	8890	1002
219	20240626	150200	137110870	8890	8890	8890	8890	0
220	20240626	150100	137110870	8890	8890	8890	8890	0
221	20240626	150000	137110870	8890	8890	8890	8890	0
222	20240626	145900	137110870	8890	8910	8910	8890	148
223	20240626	145800	135792890	8910	8910	8910	8910	0
224	20240626	145700	135792890	8910	8910	8910	8910	429
225	20240626	145600	131970500	8900	8900	8900	8900	0
226	20240626	145500	131970500	8900	8900	8900	8900	0
227	20240626	145400	131970500	8900	8900	8900	8900	0
228	20240626	145300	131970500	8900	8900	8900	8900	0
229	20240626	145200	131970500	8900	8900	8900	8900	0
230	20240626	145100	131970500	8900	8900	8900	8900	50
231	20240626	145000	131525500	8900	8900	8900	8900	0
232	20240626	144900	131525500	8900	8890	8900	8890	25
233	20240626	144800	131303070	8890	8890	8890	8890	293
234	20240626	144700	128698300	8900	8900	8900	8900	0
235	20240626	144600	128698300	8900	8900	8900	8900	0
236	20240626	144500	128698300	8900	8900	8900	8900	0
237	20240626	144400	128698300	8900	8900	8900	8900	0
238	20240626	144300	128698300	8900	8900	8900	8900	0
239	20240626	144200	128698300	8900	8900	8900	8900	0
240	20240626	144100	128698300	8900	8900	8900	8900	1
241	20240626	144000	128689400	8890	8890	8890	8890	0
242	20240626	143900	128689400	8890	8890	8890	8890	0
243	20240626	143800	128689400	8890	8890	8890	8890	0
244	20240626	143700	128689400	8890	8890	8890	8890	0
245	20240626	143600	128689400	8890	8900	8900	8890	1157
246	20240626	143500	118392500	8900	8900	8900	8900	6
247	20240626	143400	118339100	8900	8900	8900	8900	0
248	20240626	143300	118339100	8900	8900	8900	8900	0
249	20240626	143200	118339100	8900	8900	8900	8900	0
250	20240626	143100	118339100	8900	8900	8900	8900	14
251	20240626	143000	118214500	8900	8910	8910	8900	121
252	20240626	142900	117137590	8910	8910	8910	8910	0
253	20240626	142800	117137590	8910	8910	8910	8910	0
254	20240626	142700	117137590	8910	8910	8910	8910	0
255	20240626	142600	117137590	8910	8910	8910	8910	0
256	20240626	142500	117137590	8910	8910	8910	8910	0
257	20240626	142400	117137590	8910	8910	8910	8910	0
258	20240626	142300	117137590	8910	8910	8910	8910	0
259	20240626	142200	117137590	8910	8910	8910	8910	0
260	20240626	142100	117137590	8910	8910	8910	8910	0
261	20240626	142000	117137590	8910	8910	8910	8910	0
262	20240626	141900	117137590	8910	8910	8910	8910	0
263	20240626	141800	117137590	8910	8910	8910	8910	0
264	20240626	141700	117137590	8910	8910	8910	8910	0
265	20240626	141600	117137590	8910	8910	8910	8910	0
266	20240626	141500	117137590	8910	8910	8910	8910	0
267	20240626	141400	117137590	8910	8910	8910	8910	0
268	20240626	141300	117137590	8910	8910	8910	8910	0
269	20240626	141200	117137590	8910	8910	8910	8910	0
270	20240626	141100	117137590	8910	8910	8910	8910	0
271	20240626	141000	117137590	8910	8910	8910	8910	0
272	20240626	140900	117137590	8910	8910	8910	8910	0
273	20240626	140800	117137590	8910	8910	8910	8910	0
274	20240626	140700	117137590	8910	8910	8910	8910	0
275	20240626	140600	117137590	8910	8910	8910	8910	40
276	20240626	140500	116781190	8910	8910	8910	8910	8
277	20240626	140400	116709910	8910	8910	8910	8910	0
278	20240626	140300	116709910	8910	8910	8910	8910	1
279	20240626	140200	116701000	8890	8890	8890	8890	0
280	20240626	140100	116701000	8890	8890	8890	8890	0
281	20240626	140000	116701000	8890	8890	8890	8890	0
282	20240626	135900	116701000	8890	8890	8890	8890	0
283	20240626	135800	116701000	8890	8890	8890	8890	0
284	20240626	135700	116701000	8890	8890	8890	8890	0
285	20240626	135600	116701000	8890	8890	8890	8890	0
286	20240626	135500	116701000	8890	8890	8890	8890	0
287	20240626	135400	116701000	8890	8890	8890	8890	0
288	20240626	135300	116701000	8890	8890	8890	8890	0
289	20240626	135200	116701000	8890	8890	8890	8890	0
290	20240626	135100	116701000	8890	8890	8890	8890	0
291	20240626	135000	116701000	8890	8890	8890	8890	0
292	20240626	134900	116701000	8890	8890	8890	8890	0
293	20240626	134800	116701000	8890	8890	8890	8890	0
294	20240626	134700	116701000	8890	8890	8890	8890	0
295	20240626	134600	116701000	8890	8900	8910	8890	274
296	20240626	134500	114260400	8890	8890	8890	8890	0
297	20240626	134400	114260400	8890	8890	8890	8890	0
298	20240626	134300	114260400	8890	8890	8890	8890	0
299	20240626	134200	114260400	8890	8890	8890	8890	0
300	20240626	134100	114260400	8890	8900	8900	8890	446
301	20240626	134000	110293910	8900	8900	8900	8900	0
302	20240626	133900	110293910	8900	8900	8900	8900	0
303	20240626	133800	110293910	8900	8900	8900	8900	0
304	20240626	133700	110293910	8900	8900	8900	8900	0
305	20240626	133600	110293910	8900	8900	8900	8900	0
306	20240626	133500	110293910	8900	8900	8900	8900	232
307	20240626	133400	108229110	8900	8900	8900	8900	176
308	20240626	133300	106662710	8900	8900	8900	8900	0
309	20240626	133200	106662710	8900	8900	8900	8900	0
310	20240626	133100	106662710	8900	8900	8900	8900	0
311	20240626	133000	106662710	8900	8900	8900	8900	0
312	20240626	132900	106662710	8900	8900	8900	8900	0
313	20240626	132800	106662710	8900	8900	8900	8900	0
314	20240626	132700	106662710	8900	8900	8900	8900	0
315	20240626	132600	106662710	8900	8900	8900	8900	0
316	20240626	132500	106662710	8900	8900	8900	8900	0
317	20240626	132400	106662710	8900	8900	8900	8900	1
318	20240626	132300	106653810	8890	8890	8890	8890	0
319	20240626	132200	106653810	8890	8890	8890	8890	172
320	20240626	132100	105124730	8890	8890	8890	8890	0
321	20240626	132000	105124730	8890	8890	8890	8890	350
322	20240626	131900	102013230	8890	8890	8890	8890	0
323	20240626	131800	102013230	8890	8890	8890	8890	0
324	20240626	131700	102013230	8890	8890	8890	8890	0
325	20240626	131600	102013230	8890	8890	8890	8890	0
326	20240626	131500	102013230	8890	8890	8890	8890	0
327	20240626	131400	102013230	8890	8890	8890	8890	1
328	20240626	131300	102004340	8880	8880	8880	8880	0
329	20240626	131200	102004340	8880	8880	8880	8880	0
330	20240626	131100	102004340	8880	8880	8880	8880	0
331	20240626	131000	102004340	8880	8880	8880	8880	348
332	20240626	130900	98914100	8870	8870	8870	8870	0
333	20240626	130800	98914100	8870	8870	8870	8870	0
334	20240626	130700	98914100	8870	8870	8870	8870	0
335	20240626	130600	98914100	8870	8870	8870	8870	0
336	20240626	130500	98914100	8870	8870	8870	8870	0
337	20240626	130400	98914100	8870	8870	8870	8870	0
338	20240626	130300	98914100	8870	8870	8870	8870	0
339	20240626	130200	98914100	8870	8870	8870	8870	0
340	20240626	130100	98914100	8870	8870	8870	8870	72
341	20240626	130000	98275460	8870	8870	8870	8870	0
342	20240626	125900	98275460	8870	8870	8870	8870	63
343	20240626	125800	97716650	8870	8870	8870	8870	0
344	20240626	125700	97716650	8870	8870	8870	8870	0
345	20240626	125600	97716650	8870	8870	8870	8870	0
346	20240626	125500	97716650	8870	8870	8870	8870	300
347	20240626	125400	95055650	8870	8870	8870	8870	0
348	20240626	125300	95055650	8870	8870	8870	8870	0
349	20240626	125200	95055650	8870	8870	8870	8870	0
350	20240626	125100	95055650	8870	8870	8870	8870	0
351	20240626	125000	95055650	8870	8870	8870	8870	0
352	20240626	124900	95055650	8870	8870	8870	8870	0
353	20240626	124800	95055650	8870	8870	8870	8870	0
354	20240626	124700	95055650	8870	8870	8870	8870	0
355	20240626	124600	95055650	8870	8870	8870	8870	0
356	20240626	124500	95055650	8870	8870	8870	8870	0
357	20240626	124400	95055650	8870	8870	8870	8870	0
358	20240626	124300	95055650	8870	8870	8870	8870	0
359	20240626	124200	95055650	8870	8870	8870	8870	0
360	20240626	124100	95055650	8870	8870	8870	8870	0
361	20240626	124000	95055650	8870	8870	8870	8870	1
362	20240626	123900	95046780	8880	8880	8880	8880	0
363	20240626	123800	95046780	8880	8880	8880	8880	0
364	20240626	123700	95046780	8880	8880	8880	8880	0
365	20240626	123600	95046780	8880	8880	8880	8880	0
366	20240626	123500	95046780	8880	8880	8880	8880	0
367	20240626	123400	95046780	8880	8880	8880	8880	0
368	20240626	123300	95046780	8880	8880	8880	8880	0
369	20240626	123200	95046780	8880	8880	8880	8880	0
370	20240626	123100	95046780	8880	8880	8880	8880	0
371	20240626	123000	95046780	8880	8880	8880	8880	0
372	20240626	122900	95046780	8880	8880	8880	8880	0
373	20240626	122800	95046780	8880	8880	8880	8880	0
374	20240626	122700	95046780	8880	8880	8880	8880	0
375	20240626	122600	95046780	8880	8880	8880	8880	0
376	20240626	122500	95046780	8880	8880	8880	8880	0
377	20240626	122400	95046780	8880	8880	8880	8880	0
378	20240626	122300	95046780	8880	8880	8880	8880	0
379	20240626	122200	95046780	8880	8880	8880	8880	0
380	20240626	122100	95046780	8880	8880	8880	8880	0
381	20240626	122000	95046780	8880	8880	8880	8880	0
382	20240626	121900	95046780	8880	8880	8880	8880	0
383	20240626	121800	95046780	8880	8880	8880	8880	0
384	20240626	121700	95046780	8880	8880	8880	8880	0
385	20240626	121600	95046780	8880	8880	8880	8880	0
386	20240626	121500	95046780	8880	8880	8880	8880	0
387	20240626	121400	95046780	8880	8880	8880	8880	0
388	20240626	121300	95046780	8880	8880	8880	8880	0
389	20240626	121200	95046780	8880	8880	8880	8880	0
390	20240626	121100	95046780	8880	8880	8880	8880	0
391	20240626	121000	95046780	8880	8880	8880	8880	347
392	20240626	120900	91965420	8870	8870	8870	8870	0
393	20240626	120800	91965420	8870	8870	8870	8870	0
394	20240626	120700	91965420	8870	8870	8870	8870	0
395	20240626	120600	91965420	8870	8870	8870	8870	0
396	20240626	120500	91965420	8870	8870	8870	8870	0
397	20240626	120400	91965420	8870	8870	8870	8870	0
398	20240626	120300	91965420	8870	8870	8870	8870	50
399	20240626	120200	91521920	8870	8870	8870	8870	0
400	20240626	120100	91521920	8870	8870	8870	8870	0
401	20240626	120000	91521920	8870	8870	8870	8870	0
402	20240626	115900	91521920	8870	8870	8870	8870	0
403	20240626	115800	91521920	8870	8870	8870	8870	0
404	20240626	115700	91521920	8870	8870	8870	8870	0
405	20240626	115600	91521920	8870	8870	8870	8870	0
406	20240626	115500	91521920	8870	8870	8870	8870	1
407	20240626	115400	91513050	8870	8870	8870	8870	1
408	20240626	115300	91504180	8870	8870	8870	8870	0
409	20240626	115200	91504180	8870	8870	8870	8870	0
410	20240626	115100	91504180	8870	8870	8870	8870	0
411	20240626	115000	91504180	8870	8870	8870	8870	0
412	20240626	114900	91504180	8870	8870	8870	8870	0
413	20240626	114800	91504180	8870	8870	8870	8870	0
414	20240626	114700	91504180	8870	8870	8870	8870	0
415	20240626	114600	91504180	8870	8870	8870	8870	0
416	20240626	114500	91504180	8870	8870	8870	8870	0
417	20240626	114400	91504180	8870	8870	8870	8870	0
418	20240626	114300	91504180	8870	8870	8870	8870	0
419	20240626	114200	91504180	8870	8870	8870	8870	0
420	20240626	114100	91504180	8870	8870	8870	8870	0
421	20240626	114000	91504180	8870	8870	8870	8870	0
422	20240626	113900	91504180	8870	8870	8870	8870	0
423	20240626	113800	91504180	8870	8870	8870	8870	0
424	20240626	113700	91504180	8870	8870	8870	8870	0
425	20240626	113600	91504180	8870	8870	8870	8870	0
426	20240626	113500	91504180	8870	8870	8870	8870	0
427	20240626	113400	91504180	8870	8870	8870	8870	0
428	20240626	113300	91504180	8870	8870	8870	8870	0
429	20240626	113200	91504180	8870	8870	8870	8870	0
430	20240626	113100	91504180	8870	8870	8870	8870	0
431	20240626	113000	91504180	8870	8870	8870	8870	0
432	20240626	112900	91504180	8870	8870	8870	8870	0
433	20240626	112800	91504180	8870	8870	8870	8870	0
434	20240626	112700	91504180	8870	8870	8870	8870	0
435	20240626	112600	91504180	8870	8870	8870	8870	0
436	20240626	112500	91504180	8870	8870	8870	8870	0
437	20240626	112400	91504180	8870	8870	8870	8870	0
438	20240626	112300	91504180	8870	8870	8870	8870	0
439	20240626	112200	91504180	8870	8870	8870	8870	0
440	20240626	112100	91504180	8870	8870	8870	8870	0
441	20240626	112000	91504180	8870	8870	8870	8870	101
442	20240626	111900	90608310	8860	8860	8860	8860	0
443	20240626	111800	90608310	8860	8860	8860	8860	0
444	20240626	111700	90608310	8860	8860	8860	8860	30
445	20240626	111600	90342510	8870	8870	8870	8870	0
446	20240626	111500	90342510	8870	8870	8870	8870	0
447	20240626	111400	90342510	8870	8870	8870	8870	0
448	20240626	111300	90342510	8870	8870	8870	8870	0
449	20240626	111200	90342510	8870	8870	8870	8870	0
450	20240626	111100	90342510	8870	8870	8870	8870	0
451	20240626	111000	90342510	8870	8860	8870	8860	40
452	20240626	110900	89988000	8870	8870	8870	8870	0
453	20240626	110800	89988000	8870	8870	8870	8870	1
454	20240626	110700	89979130	8860	8860	8860	8860	0
455	20240626	110600	89979130	8860	8860	8860	8860	38
456	20240626	110500	89642450	8860	8860	8860	8860	0
457	20240626	110400	89642450	8860	8860	8860	8860	0
458	20240626	110300	89642450	8860	8860	8860	8860	0
459	20240626	110200	89642450	8860	8860	8860	8860	200
460	20240626	110100	87870450	8860	8860	8860	8860	0
461	20240626	110000	87870450	8860	8860	8860	8860	0
462	20240626	105900	87870450	8860	8860	8860	8860	0
463	20240626	105800	87870450	8860	8860	8860	8860	0
464	20240626	105700	87870450	8860	8860	8860	8860	0
465	20240626	105600	87870450	8860	8860	8860	8860	0
466	20240626	105500	87870450	8860	8860	8860	8860	1
467	20240626	105400	87861590	8860	8860	8860	8860	0
468	20240626	105300	87861590	8860	8860	8860	8860	41
469	20240626	105200	87498330	8870	8870	8870	8870	0
470	20240626	105100	87498330	8870	8870	8870	8870	0
471	20240626	105000	87498330	8870	8870	8870	8870	13
472	20240626	104900	87383020	8870	8870	8870	8870	0
473	20240626	104800	87383020	8870	8870	8870	8870	0
474	20240626	104700	87383020	8870	8870	8870	8870	0
475	20240626	104600	87383020	8870	8870	8870	8870	0
476	20240626	104500	87383020	8870	8870	8870	8870	0
477	20240626	104400	87383020	8870	8880	8880	8870	300
478	20240626	104300	84721050	8880	8880	8880	8880	200
479	20240626	104200	82945050	8890	8890	8890	8890	0
480	20240626	104100	82945050	8890	8890	8890	8890	0
481	20240626	104000	82945050	8890	8890	8890	8890	6
482	20240626	103900	82891710	8880	8880	8880	8880	37
483	20240626	103800	82563150	8880	8880	8880	8880	0
484	20240626	103700	82563150	8880	8880	8880	8880	0
485	20240626	103600	82563150	8880	8880	8880	8880	0
486	20240626	103500	82563150	8880	8880	8880	8880	0
487	20240626	103400	82563150	8880	8880	8880	8880	0
488	20240626	103300	82563150	8880	8880	8880	8880	0
489	20240626	103200	82563150	8880	8880	8880	8880	0
490	20240626	103100	82563150	8880	8880	8880	8880	0
491	20240626	103000	82563150	8880	8880	8880	8880	36
492	20240626	102900	82243470	8890	8890	8890	8890	150
493	20240626	102800	80909970	8900	8900	8900	8900	0
494	20240626	102700	80909970	8900	8900	8900	8900	1
495	20240626	102600	80901070	8910	8910	8910	8910	174
496	20240626	102500	79350730	8910	8910	8910	8910	0
497	20240626	102400	79350730	8910	8910	8910	8910	0
498	20240626	102300	79350730	8910	8910	8910	8910	0
499	20240626	102200	79350730	8910	8910	8910	8910	0
500	20240626	102100	79350730	8910	8910	8910	8910	0
501	20240626	102000	79350730	8910	8910	8910	8910	0
502	20240626	101900	79350730	8910	8910	8910	8910	0
503	20240626	101800	79350730	8910	8910	8910	8910	0
504	20240626	101700	79350730	8910	8910	8910	8910	0
505	20240626	101600	79350730	8910	8910	8910	8910	1
506	20240626	101500	79341820	8900	8900	8900	8900	0
507	20240626	101400	79341820	8900	8900	8900	8900	0
508	20240626	101300	79341820	8900	8900	8900	8900	0
509	20240626	101200	79341820	8900	8900	8900	8900	72
510	20240626	101100	78701020	8890	8890	8890	8890	37
511	20240626	101000	78372090	8890	8900	8900	8890	347
512	20240626	100900	75284290	8900	8900	8900	8900	0
513	20240626	100800	75284290	8900	8900	8900	8900	0
514	20240626	100700	75284290	8900	8900	8900	8900	0
515	20240626	100600	75284290	8900	8900	8900	8900	0
516	20240626	100500	75284290	8900	8900	8900	8900	0
517	20240626	100400	75284290	8900	8900	8900	8900	0
518	20240626	100300	75284290	8900	8900	8900	8900	0
519	20240626	100200	75284290	8900	8900	8900	8900	0
520	20240626	100100	75284290	8900	8900	8900	8900	0
521	20240626	100000	75284290	8900	8900	8900	8900	0
522	20240626	095900	75284290	8900	8900	8900	8900	0
523	20240626	095800	75284290	8900	8900	8900	8900	0
524	20240626	095700	75284290	8900	8900	8900	8900	0
525	20240626	095600	75284290	8900	8900	8900	8900	18
526	20240626	095500	75124090	8880	8880	8880	8880	858
527	20240626	095400	67505050	8880	8880	8880	8880	435
528	20240626	095300	63642250	8880	8880	8880	8880	22
529	20240626	095200	63446890	8880	8880	8880	8880	0
530	20240626	095100	63446890	8880	8880	8880	8880	42
531	20240626	095000	63073930	8890	8890	8890	8890	0
532	20240626	094900	63073930	8890	8890	8890	8890	1
533	20240626	094800	63065040	8890	8890	8890	8890	1
534	20240626	094700	63056150	8890	8890	8890	8890	0
535	20240626	094600	63056150	8890	8890	8890	8890	0
536	20240626	094500	63056150	8890	8900	8900	8890	37
537	20240626	094400	62727040	8890	8890	8890	8890	0
538	20240626	094300	62727040	8890	8890	8890	8890	0
539	20240626	094200	62727040	8890	8890	8890	8890	0
540	20240626	094100	62727040	8890	8890	8890	8890	0
541	20240626	094000	62727040	8890	8870	8890	8870	277
542	20240626	093900	60265310	8870	8870	8870	8870	0
543	20240626	093800	60265310	8870	8870	8870	8870	205
544	20240626	093700	58446960	8870	8870	8870	8870	329
545	20240626	093600	55528730	8880	8880	8880	8880	0
546	20240626	093500	55528730	8880	8880	8880	8880	0
547	20240626	093400	55528730	8880	8880	8880	8880	18
548	20240626	093300	55368890	8870	8890	8890	8860	2809
549	20240626	093200	30468930	8900	8900	8900	8900	286
550	20240626	093100	27923530	8900	8900	8900	8900	100
551	20240626	093000	27033530	8900	8900	8900	8900	101
552	20240626	092900	26134630	8900	8900	8900	8900	19
553	20240626	092800	25965530	8910	8910	8910	8910	0
554	20240626	092700	25965530	8910	8900	8910	8900	56
555	20240626	092600	25466950	8880	8910	8910	8880	1500
556	20240626	092500	12143200	8920	8920	8920	8920	0
557	20240626	092400	12143200	8920	8920	8920	8920	0
558	20240626	092300	12143200	8920	8920	8920	8920	0
559	20240626	092200	12143200	8920	8920	8920	8920	1
560	20240626	092100	12134280	8920	8920	8920	8920	0
561	20240626	092000	12134280	8920	8920	8920	8920	1
562	20240626	091900	12125360	8920	8920	8920	8920	0
563	20240626	091800	12125360	8920	8920	8920	8920	0
564	20240626	091700	12125360	8920	8920	8920	8920	56
565	20240626	091600	11625840	8910	8910	8910	8910	95
566	20240626	091500	10779390	8900	8900	8900	8900	69
567	20240626	091400	10165290	8890	8890	8890	8890	5
568	20240626	091300	10120840	8890	8890	8890	8890	1
569	20240626	091200	10111950	8890	8890	8890	8890	1
570	20240626	091100	10103060	8890	8890	8890	8890	29
571	20240626	091000	9845250	8890	8890	8890	8890	78
572	20240626	090900	9151830	8890	8890	8890	8890	1
573	20240626	090800	9142940	8890	8890	8890	8890	0
574	20240626	090700	9142940	8890	8890	8890	8890	57
575	20240626	090600	8636210	8870	8890	8890	8870	888
576	20240626	090500	756090	8900	8900	8900	8900	1
577	20240626	090400	747190	8890	8890	8890	8890	23
578	20240626	090300	542720	8880	8880	8880	8880	0
579	20240626	090200	542720	8880	8880	8880	8880	0
580	20240626	090100	542720	8880	8880	8880	8880	0
581	20240626	090000	542720	8880	8920	8920	8880	61