KissMeData/008420/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185200	91325235	2820	2820	2820	2820	1144
3	20240709	185100	91325235	2820	2820	2820	2820	0
4	20240709	185000	91325235	2820	2820	2820	2820	0
5	20240709	184900	91325235	2820	2820	2820	2820	0
6	20240709	184800	91325235	2820	2820	2820	2820	0
7	20240709	184700	91325235	2820	2820	2820	2820	0
8	20240709	184600	91325235	2820	2820	2820	2820	0
9	20240709	184500	91325235	2820	2820	2820	2820	0
10	20240709	184400	91325235	2820	2820	2820	2820	0
11	20240709	184300	91325235	2820	2820	2820	2820	0
12	20240709	184200	91325235	2820	2820	2820	2820	0
13	20240709	184100	91325235	2820	2820	2820	2820	0
14	20240709	184000	91325235	2820	2820	2820	2820	0
15	20240709	183900	91325235	2820	2820	2820	2820	0
16	20240709	183800	91325235	2820	2820	2820	2820	0
17	20240709	183700	91325235	2820	2820	2820	2820	0
18	20240709	183600	91325235	2820	2820	2820	2820	0
19	20240709	183500	91325235	2820	2820	2820	2820	0
20	20240709	183400	91325235	2820	2820	2820	2820	0
21	20240709	183300	91325235	2820	2820	2820	2820	0
22	20240709	183200	91325235	2820	2820	2820	2820	0
23	20240709	183100	91325235	2820	2820	2820	2820	0
24	20240709	183000	91325235	2820	2820	2820	2820	0
25	20240709	182900	91325235	2820	2820	2820	2820	0
26	20240709	182800	91325235	2820	2820	2820	2820	0
27	20240709	182700	91325235	2820	2820	2820	2820	0
28	20240709	182600	91325235	2820	2820	2820	2820	0
29	20240709	182500	91325235	2820	2820	2820	2820	0
30	20240709	182400	91325235	2820	2820	2820	2820	0
31	20240709	182300	91325235	2820	2820	2820	2820	0
32	20240709	182200	91325235	2820	2820	2820	2820	1144
33	20240709	182100	91325235	2820	2820	2820	2820	0
34	20240709	182000	91325235	2820	2820	2820	2820	0
35	20240709	181900	91325235	2820	2820	2820	2820	0
36	20240709	181800	91325235	2820	2820	2820	2820	0
37	20240709	181700	91325235	2820	2820	2820	2820	0
38	20240709	181600	91325235	2820	2820	2820	2820	0
39	20240709	181500	91325235	2820	2820	2820	2820	0
40	20240709	181400	91325235	2820	2820	2820	2820	0
41	20240709	181300	91325235	2820	2820	2820	2820	0
42	20240709	181200	91325235	2820	2820	2820	2820	0
43	20240709	181100	91325235	2820	2820	2820	2820	0
44	20240709	181000	91325235	2820	2820	2820	2820	0
45	20240709	180900	91325235	2820	2820	2820	2820	0
46	20240709	180800	91325235	2820	2820	2820	2820	0
47	20240709	180700	91325235	2820	2820	2820	2820	0
48	20240709	180600	91325235	2820	2820	2820	2820	0
49	20240709	180500	91325235	2820	2820	2820	2820	0
50	20240709	180400	91325235	2820	2820	2820	2820	0
51	20240709	180300	91325235	2820	2820	2820	2820	0
52	20240709	180200	91325235	2820	2820	2820	2820	0
53	20240709	180100	91325235	2820	2820	2820	2820	0
54	20240709	180000	91325235	2820	2820	2820	2820	0
55	20240709	175900	91325235	2820	2820	2820	2820	0
56	20240709	175800	91325235	2820	2820	2820	2820	0
57	20240709	175700	91325235	2820	2820	2820	2820	0
58	20240709	175600	91325235	2820	2820	2820	2820	0
59	20240709	175500	91325235	2820	2820	2820	2820	0
60	20240709	175400	91325235	2820	2820	2820	2820	0
61	20240709	175300	91325235	2820	2820	2820	2820	0
62	20240709	175200	91325235	2820	2820	2820	2820	1144
63	20240709	175100	91325235	2820	2820	2820	2820	0
64	20240709	175000	91325235	2820	2820	2820	2820	0
65	20240709	174900	91325235	2820	2820	2820	2820	0
66	20240709	174800	91325235	2820	2820	2820	2820	0
67	20240709	174700	91325235	2820	2820	2820	2820	0
68	20240709	174600	91325235	2820	2820	2820	2820	0
69	20240709	174500	91325235	2820	2820	2820	2820	0
70	20240709	174400	91325235	2820	2820	2820	2820	0
71	20240709	174300	91325235	2820	2820	2820	2820	0
72	20240709	174200	91325235	2820	2820	2820	2820	0
73	20240709	174100	91325235	2820	2820	2820	2820	0
74	20240709	174000	91325235	2820	2820	2820	2820	0
75	20240709	173900	91325235	2820	2820	2820	2820	0
76	20240709	173800	91325235	2820	2820	2820	2820	0
77	20240709	173700	91325235	2820	2820	2820	2820	0
78	20240709	173600	91325235	2820	2820	2820	2820	0
79	20240709	173500	91325235	2820	2820	2820	2820	0
80	20240709	173400	91325235	2820	2820	2820	2820	0
81	20240709	173300	91325235	2820	2820	2820	2820	0
82	20240709	173200	91325235	2820	2820	2820	2820	0
83	20240709	173100	91325235	2820	2820	2820	2820	0
84	20240709	173000	91325235	2820	2820	2820	2820	0
85	20240709	172900	91325235	2820	2820	2820	2820	0
86	20240709	172800	91325235	2820	2820	2820	2820	0
87	20240709	172700	91325235	2820	2820	2820	2820	0
88	20240709	172600	91325235	2820	2820	2820	2820	0
89	20240709	172500	91325235	2820	2820	2820	2820	0
90	20240709	172400	91325235	2820	2820	2820	2820	0
91	20240709	172300	91325235	2820	2820	2820	2820	0
92	20240709	172200	91325235	2820	2820	2820	2820	1144
93	20240709	172100	91325235	2820	2820	2820	2820	0
94	20240709	172000	91325235	2820	2820	2820	2820	0
95	20240709	171900	91325235	2820	2820	2820	2820	0
96	20240709	171800	91325235	2820	2820	2820	2820	0
97	20240709	171700	91325235	2820	2820	2820	2820	0
98	20240709	171600	91325235	2820	2820	2820	2820	0
99	20240709	171500	91325235	2820	2820	2820	2820	0
100	20240709	171400	91325235	2820	2820	2820	2820	0
101	20240709	171300	91325235	2820	2820	2820	2820	0
102	20240709	171200	91325235	2820	2820	2820	2820	0
103	20240709	171100	91325235	2820	2820	2820	2820	0
104	20240709	171000	91325235	2820	2820	2820	2820	0
105	20240709	170900	91325235	2820	2820	2820	2820	0
106	20240709	170800	91325235	2820	2820	2820	2820	0
107	20240709	170700	91325235	2820	2820	2820	2820	0
108	20240709	170600	91325235	2820	2820	2820	2820	0
109	20240709	170500	91325235	2820	2820	2820	2820	0
110	20240709	170400	91325235	2820	2820	2820	2820	0
111	20240709	170300	91325235	2820	2820	2820	2820	0
112	20240709	170200	91325235	2820	2820	2820	2820	0
113	20240709	170100	91325235	2820	2820	2820	2820	0
114	20240709	170000	91325235	2820	2820	2820	2820	0
115	20240709	165900	91325235	2820	2820	2820	2820	0
116	20240709	165800	91325235	2820	2820	2820	2820	0
117	20240709	165700	91325235	2820	2820	2820	2820	0
118	20240709	165600	91325235	2820	2820	2820	2820	0
119	20240709	165500	91325235	2820	2820	2820	2820	0
120	20240709	165400	91325235	2820	2820	2820	2820	0
121	20240709	165300	91325235	2820	2820	2820	2820	0
122	20240709	165200	91325235	2820	2820	2820	2820	1144
123	20240709	165100	91325235	2820	2820	2820	2820	0
124	20240709	165000	91325235	2820	2820	2820	2820	0
125	20240709	164900	91325235	2820	2820	2820	2820	0
126	20240709	164800	91325235	2820	2820	2820	2820	0
127	20240709	164700	91325235	2820	2820	2820	2820	0
128	20240709	164600	91325235	2820	2820	2820	2820	0
129	20240709	164500	91325235	2820	2820	2820	2820	0
130	20240709	164400	91325235	2820	2820	2820	2820	0
131	20240709	164300	91325235	2820	2820	2820	2820	0
132	20240709	164200	91325235	2820	2820	2820	2820	0
133	20240709	164100	91325235	2820	2820	2820	2820	0
134	20240709	164000	91325235	2820	2820	2820	2820	0
135	20240709	163900	91325235	2820	2820	2820	2820	0
136	20240709	163800	91325235	2820	2820	2820	2820	0
137	20240709	163700	91325235	2820	2820	2820	2820	0
138	20240709	163600	91325235	2820	2820	2820	2820	0
139	20240709	163500	91325235	2820	2820	2820	2820	0
140	20240709	163400	91325235	2820	2820	2820	2820	0
141	20240709	163300	91325235	2820	2820	2820	2820	0
142	20240709	163200	91325235	2820	2820	2820	2820	0
143	20240709	163100	91325235	2820	2820	2820	2820	0
144	20240709	163000	91325235	2820	2820	2820	2820	0
145	20240709	162900	91325235	2820	2820	2820	2820	0
146	20240709	162800	91325235	2820	2820	2820	2820	0
147	20240709	162700	91325235	2820	2820	2820	2820	0
148	20240709	162600	91325235	2820	2820	2820	2820	0
149	20240709	162500	91325235	2820	2820	2820	2820	0
150	20240709	162400	91325235	2820	2820	2820	2820	0
151	20240709	162300	91325235	2820	2820	2820	2820	0
152	20240709	162200	91325235	2820	2820	2820	2820	1144
153	20240709	162100	91325235	2820	2820	2820	2820	0
154	20240709	162000	91325235	2820	2820	2820	2820	0
155	20240709	161900	91325235	2820	2820	2820	2820	0
156	20240709	161800	91325235	2820	2820	2820	2820	0
157	20240709	161700	91325235	2820	2820	2820	2820	0
158	20240709	161600	91325235	2820	2820	2820	2820	0
159	20240709	161500	91325235	2820	2820	2820	2820	0
160	20240709	161400	91325235	2820	2820	2820	2820	0
161	20240709	161300	91325235	2820	2820	2820	2820	0
162	20240709	161200	91325235	2820	2820	2820	2820	0
163	20240709	161100	91325235	2820	2820	2820	2820	0
164	20240709	161000	91325235	2820	2820	2820	2820	0
165	20240709	160900	91325235	2820	2820	2820	2820	0
166	20240709	160800	91325235	2820	2820	2820	2820	0
167	20240709	160700	91325235	2820	2820	2820	2820	0
168	20240709	160600	91325235	2820	2820	2820	2820	0
169	20240709	160500	91325235	2820	2820	2820	2820	0
170	20240709	160400	91325235	2820	2820	2820	2820	0
171	20240709	160300	91325235	2820	2820	2820	2820	0
172	20240709	160200	91325235	2820	2820	2820	2820	0
173	20240709	160100	91325235	2820	2820	2820	2820	0
174	20240709	160000	91325235	2820	2820	2820	2820	0
175	20240709	155900	91325235	2820	2820	2820	2820	0
176	20240709	155800	91325235	2820	2820	2820	2820	0
177	20240709	155700	91325235	2820	2820	2820	2820	0
178	20240709	155600	91325235	2820	2820	2820	2820	0
179	20240709	155500	91325235	2820	2820	2820	2820	0
180	20240709	155400	91325235	2820	2820	2820	2820	0
181	20240709	155300	91325235	2820	2820	2820	2820	0
182	20240709	155200	91325235	2820	2820	2820	2820	1144
183	20240709	155100	91325235	2820	2820	2820	2820	0
184	20240709	155000	91325235	2820	2820	2820	2820	0
185	20240709	154900	91325235	2820	2820	2820	2820	0
186	20240709	154800	91325235	2820	2820	2820	2820	0
187	20240709	154700	91325235	2820	2820	2820	2820	0
188	20240709	154600	91325235	2820	2820	2820	2820	0
189	20240709	154500	91325235	2820	2820	2820	2820	0
190	20240709	154400	91325235	2820	2820	2820	2820	0
191	20240709	154300	91325235	2820	2820	2820	2820	0
192	20240709	154200	91325235	2820	2820	2820	2820	0
193	20240709	154100	91325235	2820	2820	2820	2820	0
194	20240709	154000	91325235	2820	2820	2820	2820	0
195	20240709	153900	91325235	2820	2820	2820	2820	0
196	20240709	153800	91325235	2820	2820	2820	2820	0
197	20240709	153700	91325235	2820	2820	2820	2820	0
198	20240709	153600	91325235	2820	2820	2820	2820	0
199	20240709	153500	91325235	2820	2820	2820	2820	0
200	20240709	153400	91325235	2820	2820	2820	2820	0
201	20240709	153300	91325235	2820	2820	2820	2820	0
202	20240709	153200	91325235	2820	2820	2820	2820	0
203	20240709	153100	91325235	2820	2820	2820	2820	0
204	20240709	153000	91325235	2820	2820	2820	2820	1144
205	20240709	152900	88099155	2805	2805	2805	2805	0
206	20240709	152800	88099155	2805	2805	2805	2805	0
207	20240709	152700	88099155	2805	2805	2805	2805	0
208	20240709	152600	88099155	2805	2805	2805	2805	0
209	20240709	152500	88099155	2805	2805	2805	2805	0
210	20240709	152400	88099155	2805	2805	2805	2805	0
211	20240709	152300	88099155	2805	2805	2805	2805	0
212	20240709	152200	88099155	2805	2805	2805	2805	0
213	20240709	152100	88099155	2805	2805	2805	2805	0
214	20240709	152000	88099155	2805	2805	2805	2805	0
215	20240709	151900	88099155	2805	2805	2805	2805	2
216	20240709	151800	88093545	2805	2815	2815	2805	54
217	20240709	151700	87941725	2805	2805	2805	2805	439
218	20240709	151600	86710330	2805	2805	2805	2805	10
219	20240709	151500	86682280	2805	2805	2805	2805	0
220	20240709	151400	86682280	2805	2805	2805	2805	40
221	20240709	151300	86570080	2805	2805	2805	2805	100
222	20240709	151200	86289580	2805	2805	2805	2805	7
223	20240709	151100	86269945	2805	2805	2805	2805	0
224	20240709	151000	86269945	2805	2805	2805	2805	0
225	20240709	150900	86269945	2805	2805	2805	2805	0
226	20240709	150800	86269945	2805	2805	2805	2805	82
227	20240709	150700	86039935	2805	2805	2805	2805	0
228	20240709	150600	86039935	2805	2805	2805	2805	0
229	20240709	150500	86039935	2805	2805	2805	2805	14
230	20240709	150400	86000665	2805	2805	2805	2805	0
231	20240709	150300	86000665	2805	2805	2805	2805	0
232	20240709	150200	86000665	2805	2805	2805	2805	0
233	20240709	150100	86000665	2805	2805	2805	2805	0
234	20240709	150000	86000665	2805	2805	2805	2805	106
235	20240709	145900	85703335	2810	2810	2810	2810	10
236	20240709	145800	85675235	2805	2805	2805	2805	0
237	20240709	145700	85675235	2805	2805	2805	2805	0
238	20240709	145600	85675235	2805	2805	2805	2805	0
239	20240709	145500	85675235	2805	2805	2805	2805	0
240	20240709	145400	85675235	2805	2805	2805	2805	0
241	20240709	145300	85675235	2805	2805	2805	2805	0
242	20240709	145200	85675235	2805	2805	2805	2805	0
243	20240709	145100	85675235	2805	2805	2805	2805	0
244	20240709	145000	85675235	2805	2805	2805	2805	0
245	20240709	144900	85675235	2805	2805	2805	2805	0
246	20240709	144800	85675235	2805	2805	2805	2805	0
247	20240709	144700	85675235	2805	2805	2805	2805	0
248	20240709	144600	85675235	2805	2805	2805	2805	0
249	20240709	144500	85675235	2805	2805	2805	2805	0
250	20240709	144400	85675235	2805	2805	2805	2805	0
251	20240709	144300	85675235	2805	2805	2805	2805	0
252	20240709	144200	85675235	2805	2805	2805	2805	216
253	20240709	144100	85069355	2805	2805	2805	2805	0
254	20240709	144000	85069355	2805	2805	2805	2805	0
255	20240709	143900	85069355	2805	2805	2805	2805	0
256	20240709	143800	85069355	2805	2805	2805	2805	45
257	20240709	143700	84943130	2805	2805	2805	2805	1
258	20240709	143600	84940325	2805	2805	2805	2805	0
259	20240709	143500	84940325	2805	2805	2805	2805	3
260	20240709	143400	84931910	2815	2815	2815	2815	0
261	20240709	143300	84931910	2815	2815	2815	2815	0
262	20240709	143200	84931910	2815	2815	2815	2815	0
263	20240709	143100	84931910	2815	2815	2815	2815	1
264	20240709	143000	84929095	2815	2815	2815	2815	0
265	20240709	142900	84929095	2815	2815	2815	2815	0
266	20240709	142800	84929095	2815	2815	2815	2815	0
267	20240709	142700	84929095	2815	2815	2815	2815	0
268	20240709	142600	84929095	2815	2815	2815	2815	0
269	20240709	142500	84929095	2815	2815	2815	2815	0
270	20240709	142400	84929095	2815	2800	2815	2800	1113
271	20240709	142300	81797485	2815	2810	2815	2800	12882
272	20240709	142200	45685720	2810	2810	2810	2810	0
273	20240709	142100	45685720	2810	2810	2810	2810	0
274	20240709	142000	45685720	2810	2810	2810	2810	0
275	20240709	141900	45685720	2810	2810	2810	2810	0
276	20240709	141800	45685720	2810	2810	2810	2810	0
277	20240709	141700	45685720	2810	2810	2810	2810	0
278	20240709	141600	45685720	2810	2810	2810	2810	0
279	20240709	141500	45685720	2810	2810	2810	2810	28
280	20240709	141400	45607040	2815	2815	2815	2815	0
281	20240709	141300	45607040	2815	2815	2815	2815	185
282	20240709	141200	45086265	2810	2810	2810	2810	0
283	20240709	141100	45086265	2810	2810	2810	2810	0
284	20240709	141000	45086265	2810	2810	2810	2810	0
285	20240709	140900	45086265	2810	2810	2810	2810	0
286	20240709	140800	45086265	2810	2810	2810	2810	10
287	20240709	140700	45058165	2810	2810	2810	2810	0
288	20240709	140600	45058165	2810	2810	2810	2810	0
289	20240709	140500	45058165	2810	2810	2810	2810	0
290	20240709	140400	45058165	2810	2810	2810	2810	0
291	20240709	140300	45058165	2810	2810	2810	2810	0
292	20240709	140200	45058165	2810	2810	2810	2810	0
293	20240709	140100	45058165	2810	2810	2810	2810	0
294	20240709	140000	45058165	2810	2810	2810	2810	36
295	20240709	135900	44957005	2815	2815	2815	2815	1
296	20240709	135800	44954190	2815	2815	2815	2815	0
297	20240709	135700	44954190	2815	2815	2815	2815	0
298	20240709	135600	44954190	2815	2815	2815	2815	0
299	20240709	135500	44954190	2815	2815	2815	2815	0
300	20240709	135400	44954190	2815	2815	2815	2815	1099
301	20240709	135300	41860505	2815	2815	2815	2815	0
302	20240709	135200	41860505	2815	2815	2815	2815	0
303	20240709	135100	41860505	2815	2815	2815	2815	75
304	20240709	135000	41649380	2815	2815	2815	2815	0
305	20240709	134900	41649380	2815	2815	2815	2815	400
306	20240709	134800	40523380	2820	2820	2820	2820	199
307	20240709	134700	39962200	2825	2825	2825	2825	200
308	20240709	134600	39397200	2820	2820	2820	2820	0
309	20240709	134500	39397200	2820	2820	2820	2820	0
310	20240709	134400	39397200	2820	2825	2825	2820	205
311	20240709	134300	38818100	2820	2820	2820	2820	0
312	20240709	134200	38818100	2820	2820	2820	2820	0
313	20240709	134100	38818100	2820	2820	2820	2820	0
314	20240709	134000	38818100	2820	2820	2820	2820	0
315	20240709	133900	38818100	2820	2820	2820	2820	0
316	20240709	133800	38818100	2820	2820	2820	2820	0
317	20240709	133700	38818100	2820	2820	2820	2820	100
318	20240709	133600	38536100	2820	2820	2820	2820	60
319	20240709	133500	38366900	2825	2825	2825	2825	0
320	20240709	133400	38366900	2825	2825	2825	2825	0
321	20240709	133300	38366900	2825	2825	2825	2825	0
322	20240709	133200	38366900	2825	2825	2825	2825	0
323	20240709	133100	38366900	2825	2825	2825	2825	0
324	20240709	133000	38366900	2825	2825	2825	2825	3
325	20240709	132900	38358425	2820	2825	2825	2820	85
326	20240709	132800	38118700	2825	2825	2825	2825	0
327	20240709	132700	38118700	2825	2825	2825	2825	0
328	20240709	132600	38118700	2825	2825	2825	2825	0
329	20240709	132500	38118700	2825	2825	2825	2825	0
330	20240709	132400	38118700	2825	2825	2825	2825	0
331	20240709	132300	38118700	2825	2825	2825	2825	0
332	20240709	132200	38118700	2825	2825	2825	2825	0
333	20240709	132100	38118700	2825	2825	2825	2825	0
334	20240709	132000	38118700	2825	2825	2825	2825	300
335	20240709	131900	37271200	2825	2825	2825	2825	324
336	20240709	131800	36355900	2825	2825	2825	2825	324
337	20240709	131700	35440600	2825	2825	2825	2825	0
338	20240709	131600	35440600	2825	2825	2825	2825	0
339	20240709	131500	35440600	2825	2825	2825	2825	0
340	20240709	131400	35440600	2825	2825	2825	2825	0
341	20240709	131300	35440600	2825	2825	2825	2825	0
342	20240709	131200	35440600	2825	2825	2825	2825	0
343	20240709	131100	35440600	2825	2825	2825	2825	0
344	20240709	131000	35440600	2825	2825	2825	2825	0
345	20240709	130900	35440600	2825	2825	2825	2825	11
346	20240709	130800	35409525	2825	2825	2825	2825	0
347	20240709	130700	35409525	2825	2825	2825	2825	0
348	20240709	130600	35409525	2825	2825	2825	2825	10
349	20240709	130500	35381275	2830	2830	2830	2830	0
350	20240709	130400	35381275	2830	2830	2830	2830	1
351	20240709	130300	35378445	2825	2825	2825	2825	0
352	20240709	130200	35378445	2825	2825	2825	2825	0
353	20240709	130100	35378445	2825	2825	2825	2825	0
354	20240709	130000	35378445	2825	2825	2825	2825	0
355	20240709	125900	35378445	2825	2825	2825	2825	0
356	20240709	125800	35378445	2825	2825	2825	2825	166
357	20240709	125700	34909495	2830	2830	2830	2830	0
358	20240709	125600	34909495	2830	2830	2830	2830	200
359	20240709	125500	34343495	2825	2820	2825	2820	1464
360	20240709	125400	30209640	2810	2810	2810	2810	0
361	20240709	125300	30209640	2810	2810	2810	2810	0
362	20240709	125200	30209640	2810	2810	2810	2810	0
363	20240709	125100	30209640	2810	2810	2810	2810	0
364	20240709	125000	30209640	2810	2810	2810	2810	0
365	20240709	124900	30209640	2810	2810	2810	2810	0
366	20240709	124800	30209640	2810	2810	2810	2810	0
367	20240709	124700	30209640	2810	2810	2810	2810	0
368	20240709	124600	30209640	2810	2810	2810	2810	0
369	20240709	124500	30209640	2810	2810	2810	2810	0
370	20240709	124400	30209640	2810	2810	2810	2810	0
371	20240709	124300	30209640	2810	2810	2810	2810	0
372	20240709	124200	30209640	2810	2810	2810	2810	540
373	20240709	124100	28692240	2810	2810	2810	2810	20
374	20240709	124000	28636040	2810	2810	2810	2810	36
375	20240709	123900	28534880	2820	2820	2820	2820	10
376	20240709	123800	28506680	2820	2820	2820	2820	0
377	20240709	123700	28506680	2820	2820	2820	2820	0
378	20240709	123600	28506680	2820	2820	2820	2820	0
379	20240709	123500	28506680	2820	2820	2820	2820	0
380	20240709	123400	28506680	2820	2820	2820	2820	0
381	20240709	123300	28506680	2820	2820	2820	2820	0
382	20240709	123200	28506680	2820	2820	2820	2820	0
383	20240709	123100	28506680	2820	2820	2820	2820	0
384	20240709	123000	28506680	2820	2820	2820	2820	0
385	20240709	122900	28506680	2820	2820	2820	2820	0
386	20240709	122800	28506680	2820	2820	2820	2820	0
387	20240709	122700	28506680	2820	2820	2820	2820	0
388	20240709	122600	28506680	2820	2820	2820	2820	0
389	20240709	122500	28506680	2820	2820	2820	2820	0
390	20240709	122400	28506680	2820	2820	2820	2820	0
391	20240709	122300	28506680	2820	2820	2820	2820	35
392	20240709	122200	28407980	2820	2820	2820	2820	0
393	20240709	122100	28407980	2820	2820	2820	2820	0
394	20240709	122000	28407980	2820	2820	2820	2820	0
395	20240709	121900	28407980	2820	2820	2820	2820	0
396	20240709	121800	28407980	2820	2820	2820	2820	0
397	20240709	121700	28407980	2820	2820	2820	2820	0
398	20240709	121600	28407980	2820	2820	2820	2820	0
399	20240709	121500	28407980	2820	2820	2820	2820	0
400	20240709	121400	28407980	2820	2820	2820	2820	0
401	20240709	121300	28407980	2820	2820	2820	2820	0
402	20240709	121200	28407980	2820	2820	2820	2820	0
403	20240709	121100	28407980	2820	2820	2820	2820	0
404	20240709	121000	28407980	2820	2820	2820	2820	20
405	20240709	120900	28351580	2820	2820	2820	2820	0
406	20240709	120800	28351580	2820	2820	2820	2820	0
407	20240709	120700	28351580	2820	2820	2820	2820	0
408	20240709	120600	28351580	2820	2820	2820	2820	0
409	20240709	120500	28351580	2820	2820	2820	2820	300
410	20240709	120400	27505580	2825	2825	2825	2825	0
411	20240709	120300	27505580	2825	2825	2825	2825	0
412	20240709	120200	27505580	2825	2825	2825	2825	0
413	20240709	120100	27505580	2825	2825	2825	2825	100
414	20240709	120000	27223080	2820	2820	2820	2820	129
415	20240709	115900	26859300	2805	2805	2805	2805	0
416	20240709	115800	26859300	2805	2815	2820	2805	4242
417	20240709	115700	14905165	2810	2810	2810	2810	0
418	20240709	115600	14905165	2810	2810	2810	2810	0
419	20240709	115500	14905165	2810	2810	2810	2810	11
420	20240709	115400	14874255	2815	2815	2815	2815	1
421	20240709	115300	14871440	2815	2815	2815	2815	1
422	20240709	115200	14868625	2815	2815	2815	2815	0
423	20240709	115100	14868625	2815	2815	2815	2815	0
424	20240709	115000	14868625	2815	2815	2815	2815	0
425	20240709	114900	14868625	2815	2815	2815	2815	0
426	20240709	114800	14868625	2815	2815	2815	2815	0
427	20240709	114700	14868625	2815	2815	2815	2815	0
428	20240709	114600	14868625	2815	2815	2815	2815	0
429	20240709	114500	14868625	2815	2815	2815	2815	0
430	20240709	114400	14868625	2815	2815	2815	2815	0
431	20240709	114300	14868625	2815	2815	2815	2815	0
432	20240709	114200	14868625	2815	2815	2815	2815	0
433	20240709	114100	14868625	2815	2815	2815	2815	0
434	20240709	114000	14868625	2815	2815	2815	2815	1
435	20240709	113900	14865810	2810	2810	2810	2810	20
436	20240709	113800	14809610	2810	2810	2810	2810	0
437	20240709	113700	14809610	2810	2810	2810	2810	0
438	20240709	113600	14809610	2810	2810	2810	2810	0
439	20240709	113500	14809610	2810	2810	2810	2810	0
440	20240709	113400	14809610	2810	2810	2810	2810	0
441	20240709	113300	14809610	2810	2810	2810	2810	0
442	20240709	113200	14809610	2810	2810	2810	2810	98
443	20240709	113100	14534230	2805	2805	2805	2805	0
444	20240709	113000	14534230	2805	2805	2805	2805	35
445	20240709	112900	14436055	2810	2810	2810	2810	0
446	20240709	112800	14436055	2810	2810	2810	2810	71
447	20240709	112700	14236545	2810	2810	2810	2810	0
448	20240709	112600	14236545	2810	2805	2810	2805	150
449	20240709	112500	13815745	2805	2805	2805	2805	100
450	20240709	112400	13535245	2805	2805	2805	2805	300
451	20240709	112300	12693745	2810	2810	2810	2810	0
452	20240709	112200	12693745	2810	2810	2810	2810	0
453	20240709	112100	12693745	2810	2810	2810	2810	0
454	20240709	112000	12693745	2810	2810	2810	2810	0
455	20240709	111900	12693745	2810	2810	2810	2810	1
456	20240709	111800	12690935	2810	2810	2810	2810	0
457	20240709	111700	12690935	2810	2810	2810	2810	0
458	20240709	111600	12690935	2810	2810	2810	2810	0
459	20240709	111500	12690935	2810	2810	2810	2810	0
460	20240709	111400	12690935	2810	2810	2810	2810	50
461	20240709	111300	12550435	2805	2805	2805	2805	0
462	20240709	111200	12550435	2805	2805	2805	2805	0
463	20240709	111100	12550435	2805	2805	2805	2805	0
464	20240709	111000	12550435	2805	2805	2805	2805	0
465	20240709	110900	12550435	2805	2805	2805	2805	0
466	20240709	110800	12550435	2805	2805	2805	2805	0
467	20240709	110700	12550435	2805	2805	2805	2805	0
468	20240709	110600	12550435	2805	2805	2805	2805	0
469	20240709	110500	12550435	2805	2805	2805	2805	600
470	20240709	110400	10867435	2810	2810	2810	2810	0
471	20240709	110300	10867435	2810	2810	2810	2810	0
472	20240709	110200	10867435	2810	2810	2810	2810	0
473	20240709	110100	10867435	2810	2810	2810	2810	119
474	20240709	110000	10533045	2810	2810	2810	2810	0
475	20240709	105900	10533045	2810	2810	2810	2810	0
476	20240709	105800	10533045	2810	2810	2810	2810	0
477	20240709	105700	10533045	2810	2810	2810	2810	0
478	20240709	105600	10533045	2810	2810	2810	2810	0
479	20240709	105500	10533045	2810	2810	2810	2810	0
480	20240709	105400	10533045	2810	2810	2810	2810	0
481	20240709	105300	10533045	2810	2810	2810	2810	0
482	20240709	105200	10533045	2810	2810	2810	2810	0
483	20240709	105100	10533045	2810	2810	2810	2810	0
484	20240709	105000	10533045	2810	2810	2810	2810	0
485	20240709	104900	10533045	2810	2810	2810	2810	0
486	20240709	104800	10533045	2810	2810	2810	2810	0
487	20240709	104700	10533045	2810	2810	2810	2810	0
488	20240709	104600	10533045	2810	2810	2810	2810	0
489	20240709	104500	10533045	2810	2810	2810	2810	0
490	20240709	104400	10533045	2810	2810	2810	2810	0
491	20240709	104300	10533045	2810	2810	2810	2810	0
492	20240709	104200	10533045	2810	2810	2810	2810	0
493	20240709	104100	10533045	2810	2810	2810	2810	0
494	20240709	104000	10533045	2810	2810	2810	2810	344
495	20240709	103900	9566405	2810	2810	2810	2810	150
496	20240709	103800	9144905	2810	2810	2810	2810	0
497	20240709	103700	9144905	2810	2810	2810	2810	0
498	20240709	103600	9144905	2810	2810	2810	2810	0
499	20240709	103500	9144905	2810	2810	2810	2810	0
500	20240709	103400	9144905	2810	2810	2810	2810	0
501	20240709	103300	9144905	2810	2810	2810	2810	0
502	20240709	103200	9144905	2810	2810	2810	2810	0
503	20240709	103100	9144905	2810	2810	2810	2810	0
504	20240709	103000	9144905	2810	2810	2810	2810	0
505	20240709	102900	9144905	2810	2810	2810	2810	0
506	20240709	102800	9144905	2810	2810	2810	2810	0
507	20240709	102700	9144905	2810	2810	2810	2810	31
508	20240709	102600	9057795	2810	2810	2810	2810	0
509	20240709	102500	9057795	2810	2810	2810	2810	0
510	20240709	102400	9057795	2810	2810	2810	2810	0
511	20240709	102300	9057795	2810	2810	2810	2810	0
512	20240709	102200	9057795	2810	2810	2810	2810	0
513	20240709	102100	9057795	2810	2810	2810	2810	0
514	20240709	102000	9057795	2810	2810	2810	2810	0
515	20240709	101900	9057795	2810	2810	2810	2810	0
516	20240709	101800	9057795	2810	2815	2815	2810	119
517	20240709	101700	8722815	2815	2815	2815	2815	0
518	20240709	101600	8722815	2815	2815	2815	2815	0
519	20240709	101500	8722815	2815	2815	2815	2815	0
520	20240709	101400	8722815	2815	2815	2815	2815	0
521	20240709	101300	8722815	2815	2815	2815	2815	2
522	20240709	101200	8717185	2815	2815	2815	2815	0
523	20240709	101100	8717185	2815	2815	2815	2815	301
524	20240709	101000	7869870	2815	2815	2815	2815	0
525	20240709	100900	7869870	2815	2815	2815	2815	0
526	20240709	100800	7869870	2815	2815	2815	2815	50
527	20240709	100700	7729120	2815	2815	2815	2815	0
528	20240709	100600	7729120	2815	2815	2815	2815	0
529	20240709	100500	7729120	2815	2815	2815	2815	0
530	20240709	100400	7729120	2815	2815	2815	2815	0
531	20240709	100300	7729120	2815	2815	2815	2815	0
532	20240709	100200	7729120	2815	2815	2815	2815	228
533	20240709	100100	7087300	2815	2815	2815	2815	1
534	20240709	100000	7084485	2820	2820	2820	2820	212
535	20240709	095900	6486645	2820	2820	2820	2820	0
536	20240709	095800	6486645	2820	2820	2820	2820	32
537	20240709	095700	6396405	2820	2820	2820	2820	0
538	20240709	095600	6396405	2820	2820	2820	2820	0
539	20240709	095500	6396405	2820	2820	2820	2820	0
540	20240709	095400	6396405	2820	2820	2820	2820	0
541	20240709	095300	6396405	2820	2820	2820	2820	0
542	20240709	095200	6396405	2820	2820	2820	2820	2
543	20240709	095100	6390765	2820	2820	2820	2820	0
544	20240709	095000	6390765	2820	2820	2820	2820	0
545	20240709	094900	6390765	2820	2820	2820	2820	0
546	20240709	094800	6390765	2820	2820	2820	2820	0
547	20240709	094700	6390765	2820	2820	2820	2820	14
548	20240709	094600	6351285	2820	2820	2820	2820	81
549	20240709	094500	6122865	2820	2820	2820	2820	0
550	20240709	094400	6122865	2820	2820	2820	2820	0
551	20240709	094300	6122865	2820	2820	2820	2820	1
552	20240709	094200	6120045	2820	2820	2820	2820	30
553	20240709	094100	6035445	2815	2815	2815	2815	350
554	20240709	094000	5050195	2815	2815	2815	2815	0
555	20240709	093900	5050195	2815	2815	2815	2815	0
556	20240709	093800	5050195	2815	2815	2815	2815	100
557	20240709	093700	4768695	2810	2810	2810	2810	0
558	20240709	093600	4768695	2810	2810	2810	2810	0
559	20240709	093500	4768695	2810	2815	2815	2810	63
560	20240709	093400	4591550	2815	2815	2815	2815	0
561	20240709	093300	4591550	2815	2815	2815	2815	66
562	20240709	093200	4405760	2815	2815	2815	2815	220
563	20240709	093100	3786460	2810	2810	2810	2810	0
564	20240709	093000	3786460	2810	2810	2810	2810	3
565	20240709	092900	3778030	2810	2810	2810	2810	0
566	20240709	092800	3778030	2810	2810	2810	2810	164
567	20240709	092700	3317190	2805	2805	2805	2805	0
568	20240709	092600	3317190	2805	2805	2805	2805	0
569	20240709	092500	3317190	2805	2805	2805	2805	2
570	20240709	092400	3311580	2805	2805	2805	2805	0
571	20240709	092300	3311580	2805	2805	2805	2805	0
572	20240709	092200	3311580	2805	2805	2805	2805	11
573	20240709	092100	3280725	2815	2815	2815	2815	0
574	20240709	092000	3280725	2815	2815	2815	2815	0
575	20240709	091900	3280725	2815	2815	2815	2815	0
576	20240709	091800	3280725	2815	2815	2815	2815	0
577	20240709	091700	3280725	2815	2815	2815	2815	0
578	20240709	091600	3280725	2815	2815	2815	2815	0
579	20240709	091500	3280725	2815	2815	2815	2815	0
580	20240709	091400	3280725	2815	2815	2815	2815	0
581	20240709	091300	3280725	2815	2815	2815	2815	0
582	20240709	091200	3280725	2815	2815	2815	2815	0
583	20240709	091100	3280725	2815	2815	2815	2815	100
584	20240709	091000	2999225	2815	2815	2815	2815	0
585	20240709	090900	2999225	2815	2815	2815	2815	0
586	20240709	090800	2999225	2815	2815	2815	2815	0
587	20240709	090700	2999225	2815	2815	2815	2815	0
588	20240709	090600	2999225	2815	2815	2815	2815	99
589	20240709	090500	2720540	2800	2800	2800	2800	0
590	20240709	090400	2720540	2800	2800	2800	2800	0
591	20240709	090300	2720540	2800	2800	2800	2800	35
592	20240709	090200	2622540	2795	2795	2795	2795	0
593	20240709	090100	2622540	2795	2800	2800	2795	352
594	20240709	090000	1637870	2795	2795	2795	2795	586