KissMeData/003200/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	183900	520796210	8910	8910	8910	8910	1049
3	20240621	183800	520796210	8910	8910	8910	8910	0
4	20240621	183700	520796210	8910	8910	8910	8910	0
5	20240621	183600	520796210	8910	8910	8910	8910	0
6	20240621	183500	520796210	8910	8910	8910	8910	0
7	20240621	183400	520796210	8910	8910	8910	8910	0
8	20240621	183300	520796210	8910	8910	8910	8910	0
9	20240621	183200	520796210	8910	8910	8910	8910	0
10	20240621	183100	520796210	8910	8910	8910	8910	0
11	20240621	183000	520796210	8910	8910	8910	8910	0
12	20240621	182900	520796210	8910	8910	8910	8910	0
13	20240621	182800	520796210	8910	8910	8910	8910	0
14	20240621	182700	520796210	8910	8910	8910	8910	0
15	20240621	182600	520796210	8910	8910	8910	8910	0
16	20240621	182500	520796210	8910	8910	8910	8910	0
17	20240621	182400	520796210	8910	8910	8910	8910	0
18	20240621	182300	520796210	8910	8910	8910	8910	0
19	20240621	182200	520796210	8910	8910	8910	8910	0
20	20240621	182100	520796210	8910	8910	8910	8910	0
21	20240621	182000	520796210	8910	8910	8910	8910	0
22	20240621	181900	520796210	8910	8910	8910	8910	0
23	20240621	181800	520796210	8910	8910	8910	8910	0
24	20240621	181700	520796210	8910	8910	8910	8910	0
25	20240621	181600	520796210	8910	8910	8910	8910	0
26	20240621	181500	520796210	8910	8910	8910	8910	0
27	20240621	181400	520796210	8910	8910	8910	8910	0
28	20240621	181300	520796210	8910	8910	8910	8910	0
29	20240621	181200	520796210	8910	8910	8910	8910	0
30	20240621	181100	520796210	8910	8910	8910	8910	0
31	20240621	181000	520796210	8910	8910	8910	8910	0
32	20240621	180900	520796210	8910	8910	8910	8910	1049
33	20240621	180800	520796210	8910	8910	8910	8910	0
34	20240621	180700	520796210	8910	8910	8910	8910	0
35	20240621	180600	520796210	8910	8910	8910	8910	0
36	20240621	180500	520796210	8910	8910	8910	8910	0
37	20240621	180400	520796210	8910	8910	8910	8910	0
38	20240621	180300	520796210	8910	8910	8910	8910	0
39	20240621	180200	520796210	8910	8910	8910	8910	0
40	20240621	180100	520796210	8910	8910	8910	8910	0
41	20240621	180000	520796210	8910	8910	8910	8910	0
42	20240621	175900	520796210	8910	8910	8910	8910	0
43	20240621	175800	520796210	8910	8910	8910	8910	0
44	20240621	175700	520796210	8910	8910	8910	8910	0
45	20240621	175600	520796210	8910	8910	8910	8910	0
46	20240621	175500	520796210	8910	8910	8910	8910	0
47	20240621	175400	520796210	8910	8910	8910	8910	0
48	20240621	175300	520796210	8910	8910	8910	8910	0
49	20240621	175200	520796210	8910	8910	8910	8910	0
50	20240621	175100	520796210	8910	8910	8910	8910	0
51	20240621	175000	520796210	8910	8910	8910	8910	0
52	20240621	174900	520796210	8910	8910	8910	8910	0
53	20240621	174800	520796210	8910	8910	8910	8910	0
54	20240621	174700	520796210	8910	8910	8910	8910	0
55	20240621	174600	520796210	8910	8910	8910	8910	0
56	20240621	174500	520796210	8910	8910	8910	8910	0
57	20240621	174400	520796210	8910	8910	8910	8910	0
58	20240621	174300	520796210	8910	8910	8910	8910	0
59	20240621	174200	520796210	8910	8910	8910	8910	0
60	20240621	174100	520796210	8910	8910	8910	8910	0
61	20240621	174000	520796210	8910	8910	8910	8910	0
62	20240621	173900	520796210	8910	8910	8910	8910	1049
63	20240621	173800	520796210	8910	8910	8910	8910	0
64	20240621	173700	520796210	8910	8910	8910	8910	0
65	20240621	173600	520796210	8910	8910	8910	8910	0
66	20240621	173500	520796210	8910	8910	8910	8910	0
67	20240621	173400	520796210	8910	8910	8910	8910	0
68	20240621	173300	520796210	8910	8910	8910	8910	0
69	20240621	173200	520796210	8910	8910	8910	8910	0
70	20240621	173100	520796210	8910	8910	8910	8910	0
71	20240621	173000	520796210	8910	8910	8910	8910	0
72	20240621	172900	520796210	8910	8910	8910	8910	0
73	20240621	172800	520796210	8910	8910	8910	8910	0
74	20240621	172700	520796210	8910	8910	8910	8910	0
75	20240621	172600	520796210	8910	8910	8910	8910	0
76	20240621	172500	520796210	8910	8910	8910	8910	0
77	20240621	172400	520796210	8910	8910	8910	8910	0
78	20240621	172300	520796210	8910	8910	8910	8910	0
79	20240621	172200	520796210	8910	8910	8910	8910	0
80	20240621	172100	520796210	8910	8910	8910	8910	0
81	20240621	172000	520796210	8910	8910	8910	8910	0
82	20240621	171900	520796210	8910	8910	8910	8910	0
83	20240621	171800	520796210	8910	8910	8910	8910	0
84	20240621	171700	520796210	8910	8910	8910	8910	0
85	20240621	171600	520796210	8910	8910	8910	8910	0
86	20240621	171500	520796210	8910	8910	8910	8910	0
87	20240621	171400	520796210	8910	8910	8910	8910	0
88	20240621	171300	520796210	8910	8910	8910	8910	0
89	20240621	171200	520796210	8910	8910	8910	8910	0
90	20240621	171100	520796210	8910	8910	8910	8910	0
91	20240621	171000	520796210	8910	8910	8910	8910	0
92	20240621	170900	520796210	8910	8910	8910	8910	1049
93	20240621	170800	520796210	8910	8910	8910	8910	0
94	20240621	170700	520796210	8910	8910	8910	8910	0
95	20240621	170600	520796210	8910	8910	8910	8910	0
96	20240621	170500	520796210	8910	8910	8910	8910	0
97	20240621	170400	520796210	8910	8910	8910	8910	0
98	20240621	170300	520796210	8910	8910	8910	8910	0
99	20240621	170200	520796210	8910	8910	8910	8910	0
100	20240621	170100	520796210	8910	8910	8910	8910	0
101	20240621	170000	520796210	8910	8910	8910	8910	0
102	20240621	165900	520796210	8910	8910	8910	8910	0
103	20240621	165800	520796210	8910	8910	8910	8910	0
104	20240621	165700	520796210	8910	8910	8910	8910	0
105	20240621	165600	520796210	8910	8910	8910	8910	0
106	20240621	165500	520796210	8910	8910	8910	8910	0
107	20240621	165400	520796210	8910	8910	8910	8910	0
108	20240621	165300	520796210	8910	8910	8910	8910	0
109	20240621	165200	520796210	8910	8910	8910	8910	0
110	20240621	165100	520796210	8910	8910	8910	8910	0
111	20240621	165000	520796210	8910	8910	8910	8910	0
112	20240621	164900	520796210	8910	8910	8910	8910	0
113	20240621	164800	520796210	8910	8910	8910	8910	0
114	20240621	164700	520796210	8910	8910	8910	8910	0
115	20240621	164600	520796210	8910	8910	8910	8910	0
116	20240621	164500	520796210	8910	8910	8910	8910	0
117	20240621	164400	520796210	8910	8910	8910	8910	0
118	20240621	164300	520796210	8910	8910	8910	8910	0
119	20240621	164200	520796210	8910	8910	8910	8910	0
120	20240621	164100	520796210	8910	8910	8910	8910	0
121	20240621	164000	520796210	8910	8910	8910	8910	0
122	20240621	163900	520796210	8910	8910	8910	8910	1049
123	20240621	163800	520796210	8910	8910	8910	8910	0
124	20240621	163700	520796210	8910	8910	8910	8910	0
125	20240621	163600	520796210	8910	8910	8910	8910	0
126	20240621	163500	520796210	8910	8910	8910	8910	0
127	20240621	163400	520796210	8910	8910	8910	8910	0
128	20240621	163300	520796210	8910	8910	8910	8910	0
129	20240621	163200	520796210	8910	8910	8910	8910	0
130	20240621	163100	520796210	8910	8910	8910	8910	0
131	20240621	163000	520796210	8910	8910	8910	8910	0
132	20240621	162900	520796210	8910	8910	8910	8910	0
133	20240621	162800	520796210	8910	8910	8910	8910	0
134	20240621	162700	520796210	8910	8910	8910	8910	0
135	20240621	162600	520796210	8910	8910	8910	8910	0
136	20240621	162500	520796210	8910	8910	8910	8910	0
137	20240621	162400	520796210	8910	8910	8910	8910	0
138	20240621	162300	520796210	8910	8910	8910	8910	0
139	20240621	162200	520796210	8910	8910	8910	8910	0
140	20240621	162100	520796210	8910	8910	8910	8910	0
141	20240621	162000	520796210	8910	8910	8910	8910	0
142	20240621	161900	520796210	8910	8910	8910	8910	0
143	20240621	161800	520796210	8910	8910	8910	8910	0
144	20240621	161700	520796210	8910	8910	8910	8910	0
145	20240621	161600	520796210	8910	8910	8910	8910	0
146	20240621	161500	520796210	8910	8910	8910	8910	0
147	20240621	161400	520796210	8910	8910	8910	8910	0
148	20240621	161300	520796210	8910	8910	8910	8910	0
149	20240621	161200	520796210	8910	8910	8910	8910	0
150	20240621	161100	520796210	8910	8910	8910	8910	0
151	20240621	161000	520796210	8910	8910	8910	8910	0
152	20240621	160900	520796210	8910	8910	8910	8910	1049
153	20240621	160800	520796210	8910	8910	8910	8910	0
154	20240621	160700	520796210	8910	8910	8910	8910	0
155	20240621	160600	520796210	8910	8910	8910	8910	0
156	20240621	160500	520796210	8910	8910	8910	8910	0
157	20240621	160400	520796210	8910	8910	8910	8910	0
158	20240621	160300	520796210	8910	8910	8910	8910	0
159	20240621	160200	520796210	8910	8910	8910	8910	0
160	20240621	160100	520796210	8910	8910	8910	8910	0
161	20240621	160000	520796210	8910	8910	8910	8910	0
162	20240621	155900	520796210	8910	8910	8910	8910	0
163	20240621	155800	520796210	8910	8910	8910	8910	0
164	20240621	155700	520796210	8910	8910	8910	8910	0
165	20240621	155600	520796210	8910	8910	8910	8910	0
166	20240621	155500	520796210	8910	8910	8910	8910	0
167	20240621	155400	520796210	8910	8910	8910	8910	0
168	20240621	155300	520796210	8910	8910	8910	8910	0
169	20240621	155200	520796210	8910	8910	8910	8910	0
170	20240621	155100	520796210	8910	8910	8910	8910	0
171	20240621	155000	520796210	8910	8910	8910	8910	0
172	20240621	154900	520796210	8910	8910	8910	8910	0
173	20240621	154800	520796210	8910	8910	8910	8910	0
174	20240621	154700	520796210	8910	8910	8910	8910	0
175	20240621	154600	520796210	8910	8910	8910	8910	0
176	20240621	154500	520796210	8910	8910	8910	8910	0
177	20240621	154400	520796210	8910	8910	8910	8910	0
178	20240621	154300	520796210	8910	8910	8910	8910	0
179	20240621	154200	520796210	8910	8910	8910	8910	0
180	20240621	154100	520796210	8910	8910	8910	8910	0
181	20240621	154000	520796210	8910	8910	8910	8910	0
182	20240621	153900	520796210	8910	8910	8910	8910	1049
183	20240621	153800	520796210	8910	8910	8910	8910	0
184	20240621	153700	520796210	8910	8910	8910	8910	0
185	20240621	153600	520796210	8910	8910	8910	8910	0
186	20240621	153500	520796210	8910	8910	8910	8910	0
187	20240621	153400	520796210	8910	8910	8910	8910	0
188	20240621	153300	520796210	8910	8910	8910	8910	0
189	20240621	153200	520796210	8910	8910	8910	8910	0
190	20240621	153100	520796210	8910	8910	8910	8910	0
191	20240621	153000	520796210	8910	8910	8910	8910	1049
192	20240621	152900	511449620	8910	8910	8910	8910	0
193	20240621	152800	511449620	8910	8910	8910	8910	0
194	20240621	152700	511449620	8910	8910	8910	8910	0
195	20240621	152600	511449620	8910	8910	8910	8910	0
196	20240621	152500	511449620	8910	8910	8910	8910	0
197	20240621	152400	511449620	8910	8910	8910	8910	0
198	20240621	152300	511449620	8910	8910	8910	8910	0
199	20240621	152200	511449620	8910	8910	8910	8910	0
200	20240621	152100	511449620	8910	8910	8910	8910	0
201	20240621	152000	511449620	8910	8910	8910	8910	0
202	20240621	151900	511449620	8910	8910	8920	8910	11
203	20240621	151800	511351600	8900	8930	8930	8900	939
204	20240621	151700	502985010	8930	8930	8930	8930	0
205	20240621	151600	502985010	8930	8930	8930	8930	51
206	20240621	151500	502529580	8930	8930	8930	8930	50
207	20240621	151400	502083080	8930	8930	8930	8930	0
208	20240621	151300	502083080	8930	8930	8930	8930	201
209	20240621	151200	500288150	8930	8930	8930	8930	100
210	20240621	151100	499395150	8930	8930	8930	8930	0
211	20240621	151000	499395150	8930	8930	8930	8930	0
212	20240621	150900	499395150	8930	8930	8930	8930	0
213	20240621	150800	499395150	8930	8930	8930	8930	0
214	20240621	150700	499395150	8930	8930	8930	8930	0
215	20240621	150600	499395150	8930	8930	8930	8930	2
216	20240621	150500	499377290	8930	8930	8930	8930	0
217	20240621	150400	499377290	8930	8930	8930	8930	100
218	20240621	150300	498484290	8930	8930	8930	8930	4
219	20240621	150200	498448570	8930	8930	8930	8930	0
220	20240621	150100	498448570	8930	8930	8930	8930	0
221	20240621	150000	498448570	8930	8930	8930	8930	1
222	20240621	145900	498439640	8920	8920	8920	8920	34
223	20240621	145800	498136360	8910	8910	8910	8910	0
224	20240621	145700	498136360	8910	8910	8910	8910	60
225	20240621	145600	497601760	8920	8920	8920	8920	0
226	20240621	145500	497601760	8920	8920	8920	8920	6
227	20240621	145400	497548240	8920	8920	8920	8920	0
228	20240621	145300	497548240	8920	8920	8920	8920	0
229	20240621	145200	497548240	8920	8920	8920	8920	45
230	20240621	145100	497146840	8920	8920	8920	8920	0
231	20240621	145000	497146840	8920	8930	8930	8920	188
232	20240621	144900	495468220	8920	8920	8920	8920	10
233	20240621	144800	495379020	8920	8920	8920	8920	0
234	20240621	144700	495379020	8920	8920	8920	8920	68
235	20240621	144600	494772460	8920	8920	8920	8920	0
236	20240621	144500	494772460	8920	8920	8920	8920	0
237	20240621	144400	494772460	8920	8900	8920	8900	426
238	20240621	144300	490977020	8890	8890	8890	8890	34
239	20240621	144200	490674760	8890	8890	8890	8890	0
240	20240621	144100	490674760	8890	8890	8890	8890	0
241	20240621	144000	490674760	8890	8890	8890	8890	33
242	20240621	143900	490381390	8890	8890	8890	8890	0
243	20240621	143800	490381390	8890	8890	8890	8890	43
244	20240621	143700	489999120	8890	8890	8890	8890	0
245	20240621	143600	489999120	8890	8890	8890	8890	0
246	20240621	143500	489999120	8890	8890	8890	8890	155
247	20240621	143400	488621170	8890	8890	8890	8890	0
248	20240621	143300	488621170	8890	8890	8890	8890	65
249	20240621	143200	488043320	8900	8900	8900	8900	0
250	20240621	143100	488043320	8900	8900	8900	8900	0
251	20240621	143000	488043320	8900	8900	8900	8900	2
252	20240621	142900	488025520	8900	8900	8900	8900	0
253	20240621	142800	488025520	8900	8880	8900	8880	482
254	20240621	142700	483739250	8880	8880	8880	8880	0
255	20240621	142600	483739250	8880	8880	8880	8880	33
256	20240621	142500	483446210	8880	8880	8880	8880	0
257	20240621	142400	483446210	8880	8880	8880	8880	0
258	20240621	142300	483446210	8880	8880	8880	8880	33
259	20240621	142200	483153170	8880	8880	8880	8880	500
260	20240621	142100	478713170	8880	8880	8880	8880	67
261	20240621	142000	478118210	8880	8880	8880	8880	0
262	20240621	141900	478118210	8880	8880	8880	8880	0
263	20240621	141800	478118210	8880	8880	8880	8880	0
264	20240621	141700	478118210	8880	8880	8880	8880	0
265	20240621	141600	478118210	8880	8880	8880	8880	59
266	20240621	141500	477594290	8890	8890	8890	8890	0
267	20240621	141400	477594290	8890	8890	8890	8890	8
268	20240621	141300	477523170	8890	8890	8890	8890	0
269	20240621	141200	477523170	8890	8890	8890	8890	0
270	20240621	141100	477523170	8890	8900	8900	8890	34
271	20240621	141000	477220900	8890	8890	8890	8890	0
272	20240621	140900	477220900	8890	8890	8890	8890	33
273	20240621	140800	476927530	8890	8890	8890	8890	0
274	20240621	140700	476927530	8890	8890	8890	8890	13
275	20240621	140600	476811960	8890	8890	8890	8890	21
276	20240621	140500	476625270	8890	8890	8890	8890	0
277	20240621	140400	476625270	8890	8890	8890	8890	51
278	20240621	140300	476171880	8900	8900	8900	8900	0
279	20240621	140200	476171880	8900	8900	8900	8900	15
280	20240621	140100	476038380	8900	8900	8900	8900	0
281	20240621	140000	476038380	8900	8900	8900	8900	1
282	20240621	135900	476029480	8900	8910	8910	8900	38
283	20240621	135800	475691260	8910	8910	8910	8910	0
284	20240621	135700	475691260	8910	8910	8910	8910	30
285	20240621	135600	475423960	8910	8910	8910	8910	0
286	20240621	135500	475423960	8910	8910	8910	8910	0
287	20240621	135400	475423960	8910	8920	8920	8910	35
288	20240621	135300	475112100	8910	8910	8910	8910	314
289	20240621	135200	472314360	8900	8900	8900	8900	34
290	20240621	135100	472011760	8900	8900	8900	8900	0
291	20240621	135000	472011760	8900	8900	8900	8900	33
292	20240621	134900	471718060	8900	8900	8900	8900	1313
293	20240621	134800	460032360	8900	8900	8900	8900	0
294	20240621	134700	460032360	8900	8890	8900	8890	600
295	20240621	134600	454692690	8900	8890	8900	8890	1636
296	20240621	134500	440142290	8890	8890	8890	8890	0
297	20240621	134400	440142290	8890	8890	8890	8890	0
298	20240621	134300	440142290	8890	8890	8890	8890	0
299	20240621	134200	440142290	8890	8890	8890	8890	50
300	20240621	134100	439697790	8900	8900	8900	8900	0
301	20240621	134000	439697790	8900	8900	8900	8900	16
302	20240621	133900	439555390	8900	8900	8900	8900	0
303	20240621	133800	439555390	8900	8900	8900	8900	34
304	20240621	133700	439252790	8880	8880	8880	8880	0
305	20240621	133600	439252790	8880	8880	8880	8880	0
306	20240621	133500	439252790	8880	8880	8880	8880	56
307	20240621	133400	438755510	8890	8890	8890	8890	0
308	20240621	133300	438755510	8890	8890	8890	8890	44
309	20240621	133200	438364350	8900	8900	8900	8900	0
310	20240621	133100	438364350	8900	8900	8900	8900	0
311	20240621	133000	438364350	8900	8900	8900	8900	0
312	20240621	132900	438364350	8900	8900	8900	8900	0
313	20240621	132800	438364350	8900	8900	8900	8900	33
314	20240621	132700	438070650	8900	8900	8900	8900	0
315	20240621	132600	438070650	8900	8900	8900	8900	44
316	20240621	132500	437679050	8890	8890	8890	8890	33
317	20240621	132400	437385680	8890	8890	8890	8890	0
318	20240621	132300	437385680	8890	8890	8890	8890	34
319	20240621	132200	437083420	8890	8890	8890	8890	0
320	20240621	132100	437083420	8890	8890	8890	8890	33
321	20240621	132000	436790050	8890	8890	8890	8890	0
322	20240621	131900	436790050	8890	8890	8890	8890	0
323	20240621	131800	436790050	8890	8890	8890	8890	35
324	20240621	131700	436478900	8890	8890	8890	8890	0
325	20240621	131600	436478900	8890	8890	8890	8890	34
326	20240621	131500	436176640	8890	8890	8890	8890	0
327	20240621	131400	436176640	8890	8890	8890	8890	0
328	20240621	131300	436176640	8890	8890	8890	8890	33
329	20240621	131200	435883270	8890	8890	8890	8890	0
330	20240621	131100	435883270	8890	8900	8900	8890	41
331	20240621	131000	435518700	8900	8900	8900	8900	0
332	20240621	130900	435518700	8900	8900	8900	8900	2
333	20240621	130800	435500900	8900	8900	8900	8900	35
334	20240621	130700	435189400	8900	8900	8900	8900	0
335	20240621	130600	435189400	8900	8900	8900	8900	44
336	20240621	130500	434797800	8910	8910	8910	8910	34
337	20240621	130400	434494860	8910	8910	8910	8910	2
338	20240621	130300	434477040	8910	8910	8910	8910	0
339	20240621	130200	434477040	8910	8910	8910	8910	102
340	20240621	130100	433568220	8900	8890	8900	8890	55
341	20240621	130000	433079230	8900	8900	8900	8900	0
342	20240621	125900	433079230	8900	8900	8900	8900	16
343	20240621	125800	432936830	8900	8900	8900	8900	0
344	20240621	125700	432936830	8900	8900	8900	8900	33
345	20240621	125600	432643130	8900	8900	8900	8900	0
346	20240621	125500	432643130	8900	8900	8900	8900	102
347	20240621	125400	431735330	8890	8890	8890	8890	34
348	20240621	125300	431433070	8890	8890	8890	8890	0
349	20240621	125200	431433070	8890	8890	8890	8890	33
350	20240621	125100	431139700	8890	8890	8890	8890	20
351	20240621	125000	430961900	8880	8880	8880	8880	0
352	20240621	124900	430961900	8880	8880	8880	8880	33
353	20240621	124800	430668860	8860	8860	8860	8860	0
354	20240621	124700	430668860	8860	8850	8860	8850	731
355	20240621	124600	424198510	8850	8860	8860	8850	1233
356	20240621	124500	413286130	8860	8860	8860	8860	89
357	20240621	124400	412497590	8860	8870	8870	8860	38
358	20240621	124300	412160880	8880	8880	8880	8880	265
359	20240621	124200	409807680	8880	8880	8880	8880	33
360	20240621	124100	409514640	8880	8880	8880	8880	0
361	20240621	124000	409514640	8880	8880	8880	8880	34
362	20240621	123900	409212720	8880	8880	8880	8880	0
363	20240621	123800	409212720	8880	8880	8880	8880	0
364	20240621	123700	409212720	8880	8880	8880	8880	33
365	20240621	123600	408919680	8880	8880	8880	8880	0
366	20240621	123500	408919680	8880	8880	8880	8880	33
367	20240621	123400	408626640	8880	8880	8880	8880	0
368	20240621	123300	408626640	8880	8880	8880	8880	0
369	20240621	123200	408626640	8880	8880	8880	8880	34
370	20240621	123100	408324720	8880	8880	8880	8880	0
371	20240621	123000	408324720	8880	8880	8880	8880	33
372	20240621	122900	408031680	8880	8880	8880	8880	0
373	20240621	122800	408031680	8880	8880	8880	8880	0
374	20240621	122700	408031680	8880	8880	8880	8880	44
375	20240621	122600	407640960	8890	8890	8890	8890	0
376	20240621	122500	407640960	8890	8890	8890	8890	23
377	20240621	122400	407436490	8890	8890	8890	8890	0
378	20240621	122300	407436490	8890	8890	8890	8890	33
379	20240621	122200	407143120	8890	8890	8890	8890	0
380	20240621	122100	407143120	8890	8890	8890	8890	0
381	20240621	122000	407143120	8890	8890	8890	8890	87
382	20240621	121900	406369690	8880	8880	8880	8880	0
383	20240621	121800	406369690	8880	8880	8880	8880	34
384	20240621	121700	406067770	8880	8880	8880	8880	0
385	20240621	121600	406067770	8880	8880	8880	8880	0
386	20240621	121500	406067770	8880	8880	8880	8880	33
387	20240621	121400	405774730	8880	8880	8880	8880	0
388	20240621	121300	405774730	8880	8880	8880	8880	33
389	20240621	121200	405481690	8880	8880	8880	8880	0
390	20240621	121100	405481690	8880	8880	8880	8880	67
391	20240621	121000	404886730	8910	8910	8910	8910	0
392	20240621	120900	404886730	8910	8910	8910	8910	0
393	20240621	120800	404886730	8910	8910	8910	8910	0
394	20240621	120700	404886730	8910	8910	8910	8910	0
395	20240621	120600	404886730	8910	8870	8910	8870	1031
396	20240621	120500	395726650	8850	8840	8850	8840	1098
397	20240621	120400	386013410	8840	8870	8870	8840	5097
398	20240621	120300	340925090	8870	8890	8890	8870	100
399	20240621	120200	340036690	8900	8900	8900	8900	3
400	20240621	120100	340009990	8890	8890	8890	8890	0
401	20240621	120000	340009990	8890	8890	8890	8890	1435
402	20240621	115900	327252840	8870	8880	8880	8870	1043
403	20240621	115800	317997820	8880	8880	8880	8880	0
404	20240621	115700	317997820	8880	8880	8880	8880	0
405	20240621	115600	317997820	8880	8880	8880	8880	33
406	20240621	115500	317704780	8880	8880	8880	8880	20
407	20240621	115400	317527180	8880	8880	8880	8880	34
408	20240621	115300	317225260	8890	8890	8890	8890	0
409	20240621	115200	317225260	8890	8890	8890	8890	684
410	20240621	115100	311144500	8890	8890	8890	8890	33
411	20240621	115000	310851130	8900	8900	8900	8900	1
412	20240621	114900	310842230	8890	8890	8890	8890	33
413	20240621	114800	310548860	8890	8890	8890	8890	0
414	20240621	114700	310548860	8890	8890	8890	8890	0
415	20240621	114600	310548860	8890	8890	8890	8890	34
416	20240621	114500	310246600	8890	8890	8890	8890	0
417	20240621	114400	310246600	8890	8890	8890	8890	33
418	20240621	114300	309953230	8890	8890	8890	8890	0
419	20240621	114200	309953230	8890	8890	8890	8890	33
420	20240621	114100	309659860	8890	8890	8890	8890	0
421	20240621	114000	309659860	8890	8890	8890	8890	0
422	20240621	113900	309659860	8890	8890	8890	8890	34
423	20240621	113800	309357600	8890	8890	8890	8890	0
424	20240621	113700	309357600	8890	8890	8890	8890	56
425	20240621	113600	308859760	8900	8900	8900	8900	10
426	20240621	113500	308770760	8890	8890	8890	8890	200
427	20240621	113400	306992760	8900	8900	8900	8900	0
428	20240621	113300	306992760	8900	8900	8900	8900	1421
429	20240621	113200	294345860	8890	8890	8890	8890	34
430	20240621	113100	294043600	8890	8890	8890	8890	0
431	20240621	113000	294043600	8890	8890	8890	8890	33
432	20240621	112900	293750230	8890	8890	8890	8890	0
433	20240621	112800	293750230	8890	8890	8890	8890	0
434	20240621	112700	293750230	8890	8890	8890	8890	33
435	20240621	112600	293456860	8890	8890	8890	8890	0
436	20240621	112500	293456860	8890	8890	8890	8890	181
437	20240621	112400	291847770	8890	8890	8890	8890	2
438	20240621	112300	291829990	8900	8900	8900	8900	0
439	20240621	112200	291829990	8900	8900	8900	8900	15
440	20240621	112100	291696490	8910	8910	8920	8900	206
441	20240621	112000	289863020	8900	8900	8900	8900	33
442	20240621	111900	289569320	8930	8930	8930	8930	0
443	20240621	111800	289569320	8930	8880	8930	8880	71
444	20240621	111700	288938710	8870	8870	8870	8870	0
445	20240621	111600	288938710	8870	8870	8870	8870	0
446	20240621	111500	288938710	8870	8900	8900	8870	2178
447	20240621	111400	269601450	8890	8910	8910	8890	3317
448	20240621	111300	240104020	8920	8920	8920	8920	33
449	20240621	111200	239809660	8920	8920	8920	8920	0
450	20240621	111100	239809660	8920	8920	8920	8920	0
451	20240621	111000	239809660	8920	8920	8920	8920	72
452	20240621	110900	239167420	8920	8920	8920	8920	0
453	20240621	110800	239167420	8920	8920	8920	8920	70
454	20240621	110700	238543020	8900	8900	8900	8900	0
455	20240621	110600	238543020	8900	8900	8900	8900	0
456	20240621	110500	238543020	8900	8910	8910	8900	99
457	20240621	110400	237661820	8910	8910	8910	8910	0
458	20240621	110300	237661820	8910	8910	8910	8910	1
459	20240621	110200	237652910	8920	8920	8920	8920	0
460	20240621	110100	237652910	8920	8920	8920	8920	0
461	20240621	110000	237652910	8920	8920	8920	8920	0
462	20240621	105900	237652910	8920	8910	8920	8910	69
463	20240621	105800	237037750	8910	8910	8910	8910	1
464	20240621	105700	237028840	8910	8910	8910	8910	64
465	20240621	105600	236458600	8910	8910	8910	8910	3
466	20240621	105500	236431870	8910	8910	8910	8910	1
467	20240621	105400	236422960	8920	8920	8920	8920	0
468	20240621	105300	236422960	8920	8920	8920	8920	0
469	20240621	105200	236422960	8920	8920	8920	8920	0
470	20240621	105100	236422960	8920	8910	8920	8910	70
471	20240621	105000	235798890	8910	8910	8910	8910	19
472	20240621	104900	235629600	8910	8910	8910	8910	15
473	20240621	104800	235495950	8910	8910	8910	8910	0
474	20240621	104700	235495950	8910	8910	8910	8910	0
475	20240621	104600	235495950	8910	8900	8910	8900	145
476	20240621	104500	234204330	8900	8900	8900	8900	0
477	20240621	104400	234204330	8900	8900	8900	8900	66
478	20240621	104300	233616930	8910	8910	8910	8910	1
479	20240621	104200	233608020	8910	8910	8910	8910	12
480	20240621	104100	233501100	8910	8910	8910	8910	21
481	20240621	104000	233313990	8930	8930	8930	8930	0
482	20240621	103900	233313990	8930	8930	8930	8930	1
483	20240621	103800	233305060	8930	8930	8930	8930	0
484	20240621	103700	233305060	8930	8920	8930	8920	57
485	20240621	103600	232796380	8920	8920	8920	8920	0
486	20240621	103500	232796380	8920	8910	8920	8910	299
487	20240621	103400	230129400	8910	8910	8910	8910	35
488	20240621	103300	229817550	8910	8910	8910	8910	0
489	20240621	103200	229817550	8910	8910	8910	8910	48
490	20240621	103100	229389870	8920	8920	8920	8920	0
491	20240621	103000	229389870	8920	8920	8920	8920	0
492	20240621	102900	229389870	8920	8920	8920	8920	63
493	20240621	102800	228827910	8930	8930	8930	8930	0
494	20240621	102700	228827910	8930	8930	8930	8930	22
495	20240621	102600	228631450	8940	8940	8940	8940	0
496	20240621	102500	228631450	8940	8940	8940	8940	0
497	20240621	102400	228631450	8940	8940	8940	8940	0
498	20240621	102300	228631450	8940	8940	8940	8940	21
499	20240621	102200	228443710	8940	8920	8940	8920	99
500	20240621	102100	227559940	8920	8920	8920	8920	0
501	20240621	102000	227559940	8920	8920	8920	8920	49
502	20240621	101900	227122860	8920	8920	8920	8920	0
503	20240621	101800	227122860	8920	8920	8920	8920	9
504	20240621	101700	227042580	8910	8900	8910	8900	308
505	20240621	101600	224300880	8910	8910	8910	8910	0
506	20240621	101500	224300880	8910	8910	8910	8910	8
507	20240621	101400	224229600	8910	8910	8910	8910	0
508	20240621	101300	224229600	8910	8910	8910	8910	0
509	20240621	101200	224229600	8910	8910	8910	8910	67
510	20240621	101100	223632630	8910	8910	8910	8910	0
511	20240621	101000	223632630	8910	8910	8910	8910	33
512	20240621	100900	223338600	8950	8950	8950	8950	0
513	20240621	100800	223338600	8950	8950	8950	8950	0
514	20240621	100700	223338600	8950	8930	8950	8910	250
515	20240621	100600	221109270	8920	8920	8920	8920	12
516	20240621	100500	221002230	8910	8910	8910	8910	0
517	20240621	100400	221002230	8910	8910	8910	8910	0
518	20240621	100300	221002230	8910	8910	8910	8910	35
519	20240621	100200	220690380	8920	8920	8920	8920	0
520	20240621	100100	220690380	8920	8910	8920	8910	58
521	20240621	100000	220173290	8910	8910	8910	8910	8
522	20240621	095900	220102010	8940	8910	8940	8910	546
523	20240621	095800	215231680	8920	8920	8920	8920	33
524	20240621	095700	214937320	8940	8940	8940	8940	0
525	20240621	095600	214937320	8940	8920	8940	8920	144
526	20240621	095500	213650620	9000	9000	9000	9000	0
527	20240621	095400	213650620	9000	9000	9000	9000	0
528	20240621	095300	213650620	9000	9000	9000	9000	1
529	20240621	095200	213641620	8960	8960	8960	8960	447
530	20240621	095100	209636500	8930	8930	8930	8930	104
531	20240621	095000	208707780	8940	8940	8940	8940	0
532	20240621	094900	208707780	8940	8940	8940	8940	0
533	20240621	094800	208707780	8940	8940	8940	8940	679
534	20240621	094700	202637520	8920	8940	8940	8910	1581
535	20240621	094600	188546010	8930	8920	8930	8920	100
536	20240621	094500	187653680	8940	8940	8940	8940	1
537	20240621	094400	187644740	8930	8930	8930	8930	63
538	20240621	094300	187082150	8930	8930	8930	8930	1
539	20240621	094200	187073220	8940	8940	8940	8940	104
540	20240621	094100	186143460	8940	8960	8960	8940	33
541	20240621	094000	185848420	8940	8940	8940	8940	10
542	20240621	093900	185759020	8940	8940	8940	8940	34
543	20240621	093800	185455060	8930	8930	8930	8930	1
544	20240621	093700	185446130	8950	8950	8950	8950	240
545	20240621	093600	183298130	8940	8960	8960	8940	571
546	20240621	093500	178189260	8990	8990	8990	8990	1
547	20240621	093400	178180270	9000	9000	9000	9000	0
548	20240621	093300	178180270	9000	8990	9000	8990	533
549	20240621	093200	173384020	9030	8930	9030	8930	2329
550	20240621	093100	152370570	8920	8930	8930	8910	919
551	20240621	093000	144173580	8950	8940	8950	8940	567
552	20240621	092900	139104360	8930	8920	8930	8910	904
553	20240621	092800	131041900	8920	8900	8920	8900	384
554	20240621	092700	127624280	8880	8860	8880	8840	1093
555	20240621	092600	117938400	8870	8860	8870	8840	2225
556	20240621	092500	98213150	8850	8850	8850	8850	0
557	20240621	092400	98213150	8850	8900	8900	8850	1630
558	20240621	092300	83787320	8870	8910	8920	8870	8218
559	20240621	092200	10720200	8910	8920	8920	8910	78
560	20240621	092100	10025070	8920	8920	8920	8920	0
561	20240621	092000	10025070	8920	8920	8920	8920	143
562	20240621	091900	8749510	8930	8920	8930	8920	59
563	20240621	091800	8222910	8920	8920	8920	8920	2
564	20240621	091700	8205070	8920	8920	8920	8920	4
565	20240621	091600	8169390	8910	8910	8910	8910	118
566	20240621	091500	7118010	8910	8900	8910	8900	148
567	20240621	091400	5800800	8910	8910	8910	8910	63
568	20240621	091300	5239470	8920	8910	8920	8910	3
569	20240621	091200	5212730	8910	8930	8930	8910	249
570	20240621	091100	2993550	8940	8940	8940	8940	1
571	20240621	091000	2984610	8920	8960	8960	8920	238
572	20240621	090900	857150	8970	8970	8970	8970	0
573	20240621	090800	857150	8970	8970	8970	8970	4
574	20240621	090700	821270	8970	8970	8970	8970	23
575	20240621	090600	614960	8980	8980	8980	8980	1
576	20240621	090500	605980	8980	8980	8980	8980	2
577	20240621	090400	588020	9000	9000	9000	9000	0
578	20240621	090300	588020	9000	9000	9000	9000	0
579	20240621	090200	588020	9000	9010	9010	9000	5
580	20240621	090100	543000	9050	9050	9050	9050	0
581	20240621	090000	543000	9050	9050	9050	9050	60