KissMeData/008420/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	185000	95686450	2860	2860	2860	2860	2214
3	20240618	184900	95686450	2860	2860	2860	2860	0
4	20240618	184800	95686450	2860	2860	2860	2860	0
5	20240618	184700	95686450	2860	2860	2860	2860	0
6	20240618	184600	95686450	2860	2860	2860	2860	0
7	20240618	184500	95686450	2860	2860	2860	2860	0
8	20240618	184400	95686450	2860	2860	2860	2860	0
9	20240618	184300	95686450	2860	2860	2860	2860	0
10	20240618	184200	95686450	2860	2860	2860	2860	0
11	20240618	184100	95686450	2860	2860	2860	2860	0
12	20240618	184000	95686450	2860	2860	2860	2860	0
13	20240618	183900	95686450	2860	2860	2860	2860	0
14	20240618	183800	95686450	2860	2860	2860	2860	0
15	20240618	183700	95686450	2860	2860	2860	2860	0
16	20240618	183600	95686450	2860	2860	2860	2860	0
17	20240618	183500	95686450	2860	2860	2860	2860	0
18	20240618	183400	95686450	2860	2860	2860	2860	0
19	20240618	183300	95686450	2860	2860	2860	2860	0
20	20240618	183200	95686450	2860	2860	2860	2860	0
21	20240618	183100	95686450	2860	2860	2860	2860	0
22	20240618	183000	95686450	2860	2860	2860	2860	0
23	20240618	182900	95686450	2860	2860	2860	2860	0
24	20240618	182800	95686450	2860	2860	2860	2860	0
25	20240618	182700	95686450	2860	2860	2860	2860	0
26	20240618	182600	95686450	2860	2860	2860	2860	0
27	20240618	182500	95686450	2860	2860	2860	2860	0
28	20240618	182400	95686450	2860	2860	2860	2860	0
29	20240618	182300	95686450	2860	2860	2860	2860	0
30	20240618	182200	95686450	2860	2860	2860	2860	0
31	20240618	182100	95686450	2860	2860	2860	2860	0
32	20240618	182000	95686450	2860	2860	2860	2860	2214
33	20240618	181900	95686450	2860	2860	2860	2860	0
34	20240618	181800	95686450	2860	2860	2860	2860	0
35	20240618	181700	95686450	2860	2860	2860	2860	0
36	20240618	181600	95686450	2860	2860	2860	2860	0
37	20240618	181500	95686450	2860	2860	2860	2860	0
38	20240618	181400	95686450	2860	2860	2860	2860	0
39	20240618	181300	95686450	2860	2860	2860	2860	0
40	20240618	181200	95686450	2860	2860	2860	2860	0
41	20240618	181100	95686450	2860	2860	2860	2860	0
42	20240618	181000	95686450	2860	2860	2860	2860	0
43	20240618	180900	95686450	2860	2860	2860	2860	0
44	20240618	180800	95686450	2860	2860	2860	2860	0
45	20240618	180700	95686450	2860	2860	2860	2860	0
46	20240618	180600	95686450	2860	2860	2860	2860	0
47	20240618	180500	95686450	2860	2860	2860	2860	0
48	20240618	180400	95686450	2860	2860	2860	2860	0
49	20240618	180300	95686450	2860	2860	2860	2860	0
50	20240618	180200	95686450	2860	2860	2860	2860	0
51	20240618	180100	95686450	2860	2860	2860	2860	0
52	20240618	180000	95686450	2860	2860	2860	2860	0
53	20240618	175900	95686450	2860	2860	2860	2860	0
54	20240618	175800	95686450	2860	2860	2860	2860	0
55	20240618	175700	95686450	2860	2860	2860	2860	0
56	20240618	175600	95686450	2860	2860	2860	2860	0
57	20240618	175500	95686450	2860	2860	2860	2860	0
58	20240618	175400	95686450	2860	2860	2860	2860	0
59	20240618	175300	95686450	2860	2860	2860	2860	0
60	20240618	175200	95686450	2860	2860	2860	2860	0
61	20240618	175100	95686450	2860	2860	2860	2860	0
62	20240618	175000	95686450	2860	2860	2860	2860	2214
63	20240618	174900	95686450	2860	2860	2860	2860	0
64	20240618	174800	95686450	2860	2860	2860	2860	0
65	20240618	174700	95686450	2860	2860	2860	2860	0
66	20240618	174600	95686450	2860	2860	2860	2860	0
67	20240618	174500	95686450	2860	2860	2860	2860	0
68	20240618	174400	95686450	2860	2860	2860	2860	0
69	20240618	174300	95686450	2860	2860	2860	2860	0
70	20240618	174200	95686450	2860	2860	2860	2860	0
71	20240618	174100	95686450	2860	2860	2860	2860	0
72	20240618	174000	95686450	2860	2860	2860	2860	0
73	20240618	173900	95686450	2860	2860	2860	2860	0
74	20240618	173800	95686450	2860	2860	2860	2860	0
75	20240618	173700	95686450	2860	2860	2860	2860	0
76	20240618	173600	95686450	2860	2860	2860	2860	0
77	20240618	173500	95686450	2860	2860	2860	2860	0
78	20240618	173400	95686450	2860	2860	2860	2860	0
79	20240618	173300	95686450	2860	2860	2860	2860	0
80	20240618	173200	95686450	2860	2860	2860	2860	0
81	20240618	173100	95686450	2860	2860	2860	2860	0
82	20240618	173000	95686450	2860	2860	2860	2860	0
83	20240618	172900	95686450	2860	2860	2860	2860	0
84	20240618	172800	95686450	2860	2860	2860	2860	0
85	20240618	172700	95686450	2860	2860	2860	2860	0
86	20240618	172600	95686450	2860	2860	2860	2860	0
87	20240618	172500	95686450	2860	2860	2860	2860	0
88	20240618	172400	95686450	2860	2860	2860	2860	0
89	20240618	172300	95686450	2860	2860	2860	2860	0
90	20240618	172200	95686450	2860	2860	2860	2860	0
91	20240618	172100	95686450	2860	2860	2860	2860	0
92	20240618	172000	95686450	2860	2860	2860	2860	2214
93	20240618	171900	95686450	2860	2860	2860	2860	0
94	20240618	171800	95686450	2860	2860	2860	2860	0
95	20240618	171700	95686450	2860	2860	2860	2860	0
96	20240618	171600	95686450	2860	2860	2860	2860	0
97	20240618	171500	95686450	2860	2860	2860	2860	0
98	20240618	171400	95686450	2860	2860	2860	2860	0
99	20240618	171300	95686450	2860	2860	2860	2860	0
100	20240618	171200	95686450	2860	2860	2860	2860	0
101	20240618	171100	95686450	2860	2860	2860	2860	0
102	20240618	171000	95686450	2860	2860	2860	2860	0
103	20240618	170900	95686450	2860	2860	2860	2860	0
104	20240618	170800	95686450	2860	2860	2860	2860	0
105	20240618	170700	95686450	2860	2860	2860	2860	0
106	20240618	170600	95686450	2860	2860	2860	2860	0
107	20240618	170500	95686450	2860	2860	2860	2860	0
108	20240618	170400	95686450	2860	2860	2860	2860	0
109	20240618	170300	95686450	2860	2860	2860	2860	0
110	20240618	170200	95686450	2860	2860	2860	2860	0
111	20240618	170100	95686450	2860	2860	2860	2860	0
112	20240618	170000	95686450	2860	2860	2860	2860	0
113	20240618	165900	95686450	2860	2860	2860	2860	0
114	20240618	165800	95686450	2860	2860	2860	2860	0
115	20240618	165700	95686450	2860	2860	2860	2860	0
116	20240618	165600	95686450	2860	2860	2860	2860	0
117	20240618	165500	95686450	2860	2860	2860	2860	0
118	20240618	165400	95686450	2860	2860	2860	2860	0
119	20240618	165300	95686450	2860	2860	2860	2860	0
120	20240618	165200	95686450	2860	2860	2860	2860	0
121	20240618	165100	95686450	2860	2860	2860	2860	0
122	20240618	165000	95686450	2860	2860	2860	2860	2214
123	20240618	164900	95686450	2860	2860	2860	2860	0
124	20240618	164800	95686450	2860	2860	2860	2860	0
125	20240618	164700	95686450	2860	2860	2860	2860	0
126	20240618	164600	95686450	2860	2860	2860	2860	0
127	20240618	164500	95686450	2860	2860	2860	2860	0
128	20240618	164400	95686450	2860	2860	2860	2860	0
129	20240618	164300	95686450	2860	2860	2860	2860	0
130	20240618	164200	95686450	2860	2860	2860	2860	0
131	20240618	164100	95686450	2860	2860	2860	2860	0
132	20240618	164000	95686450	2860	2860	2860	2860	0
133	20240618	163900	95686450	2860	2860	2860	2860	0
134	20240618	163800	95686450	2860	2860	2860	2860	0
135	20240618	163700	95686450	2860	2860	2860	2860	0
136	20240618	163600	95686450	2860	2860	2860	2860	0
137	20240618	163500	95686450	2860	2860	2860	2860	0
138	20240618	163400	95686450	2860	2860	2860	2860	0
139	20240618	163300	95686450	2860	2860	2860	2860	0
140	20240618	163200	95686450	2860	2860	2860	2860	0
141	20240618	163100	95686450	2860	2860	2860	2860	0
142	20240618	163000	95686450	2860	2860	2860	2860	0
143	20240618	162900	95686450	2860	2860	2860	2860	0
144	20240618	162800	95686450	2860	2860	2860	2860	0
145	20240618	162700	95686450	2860	2860	2860	2860	0
146	20240618	162600	95686450	2860	2860	2860	2860	0
147	20240618	162500	95686450	2860	2860	2860	2860	0
148	20240618	162400	95686450	2860	2860	2860	2860	0
149	20240618	162300	95686450	2860	2860	2860	2860	0
150	20240618	162200	95686450	2860	2860	2860	2860	0
151	20240618	162100	95686450	2860	2860	2860	2860	0
152	20240618	162000	95686450	2860	2860	2860	2860	2214
153	20240618	161900	95686450	2860	2860	2860	2860	0
154	20240618	161800	95686450	2860	2860	2860	2860	0
155	20240618	161700	95686450	2860	2860	2860	2860	0
156	20240618	161600	95686450	2860	2860	2860	2860	0
157	20240618	161500	95686450	2860	2860	2860	2860	0
158	20240618	161400	95686450	2860	2860	2860	2860	0
159	20240618	161300	95686450	2860	2860	2860	2860	0
160	20240618	161200	95686450	2860	2860	2860	2860	0
161	20240618	161100	95686450	2860	2860	2860	2860	0
162	20240618	161000	95686450	2860	2860	2860	2860	0
163	20240618	160900	95686450	2860	2860	2860	2860	0
164	20240618	160800	95686450	2860	2860	2860	2860	0
165	20240618	160700	95686450	2860	2860	2860	2860	0
166	20240618	160600	95686450	2860	2860	2860	2860	0
167	20240618	160500	95686450	2860	2860	2860	2860	0
168	20240618	160400	95686450	2860	2860	2860	2860	0
169	20240618	160300	95686450	2860	2860	2860	2860	0
170	20240618	160200	95686450	2860	2860	2860	2860	0
171	20240618	160100	95686450	2860	2860	2860	2860	0
172	20240618	160000	95686450	2860	2860	2860	2860	0
173	20240618	155900	95686450	2860	2860	2860	2860	0
174	20240618	155800	95686450	2860	2860	2860	2860	0
175	20240618	155700	95686450	2860	2860	2860	2860	0
176	20240618	155600	95686450	2860	2860	2860	2860	0
177	20240618	155500	95686450	2860	2860	2860	2860	0
178	20240618	155400	95686450	2860	2860	2860	2860	0
179	20240618	155300	95686450	2860	2860	2860	2860	0
180	20240618	155200	95686450	2860	2860	2860	2860	0
181	20240618	155100	95686450	2860	2860	2860	2860	0
182	20240618	155000	95686450	2860	2860	2860	2860	2214
183	20240618	154900	95686450	2860	2860	2860	2860	0
184	20240618	154800	95686450	2860	2860	2860	2860	0
185	20240618	154700	95686450	2860	2860	2860	2860	0
186	20240618	154600	95686450	2860	2860	2860	2860	0
187	20240618	154500	95686450	2860	2860	2860	2860	0
188	20240618	154400	95686450	2860	2860	2860	2860	0
189	20240618	154300	95686450	2860	2860	2860	2860	0
190	20240618	154200	95686450	2860	2860	2860	2860	0
191	20240618	154100	95686450	2860	2860	2860	2860	0
192	20240618	154000	95686450	2860	2860	2860	2860	0
193	20240618	153900	95686450	2860	2860	2860	2860	0
194	20240618	153800	95686450	2860	2860	2860	2860	0
195	20240618	153700	95686450	2860	2860	2860	2860	0
196	20240618	153600	95686450	2860	2860	2860	2860	0
197	20240618	153500	95686450	2860	2860	2860	2860	0
198	20240618	153400	95686450	2860	2860	2860	2860	0
199	20240618	153300	95686450	2860	2860	2860	2860	0
200	20240618	153200	95686450	2860	2860	2860	2860	0
201	20240618	153100	95686450	2860	2860	2860	2860	0
202	20240618	153000	95686450	2860	2860	2860	2860	2214
203	20240618	152900	89354410	2860	2860	2860	2860	0
204	20240618	152800	89354410	2860	2860	2860	2860	0
205	20240618	152700	89354410	2860	2860	2860	2860	0
206	20240618	152600	89354410	2860	2860	2860	2860	0
207	20240618	152500	89354410	2860	2860	2860	2860	0
208	20240618	152400	89354410	2860	2860	2860	2860	0
209	20240618	152300	89354410	2860	2860	2860	2860	0
210	20240618	152200	89354410	2860	2860	2860	2860	0
211	20240618	152100	89354410	2860	2860	2860	2860	0
212	20240618	152000	89354410	2860	2860	2860	2860	0
213	20240618	151900	89354410	2860	2860	2860	2860	400
214	20240618	151800	88210410	2860	2860	2860	2860	134
215	20240618	151700	87827170	2860	2860	2860	2860	438
216	20240618	151600	86574490	2860	2860	2860	2860	3
217	20240618	151500	86565910	2860	2865	2865	2860	142
218	20240618	151400	86159770	2865	2865	2865	2865	10
219	20240618	151300	86131120	2865	2865	2865	2865	0
220	20240618	151200	86131120	2865	2865	2865	2865	50
221	20240618	151100	85987870	2865	2865	2865	2865	0
222	20240618	151000	85987870	2865	2865	2865	2865	0
223	20240618	150900	85987870	2865	2865	2865	2865	0
224	20240618	150800	85987870	2865	2865	2865	2865	0
225	20240618	150700	85987870	2865	2865	2865	2865	16
226	20240618	150600	85942030	2865	2865	2865	2865	0
227	20240618	150500	85942030	2865	2865	2865	2865	0
228	20240618	150400	85942030	2865	2865	2865	2865	0
229	20240618	150300	85942030	2865	2860	2865	2860	2048
230	20240618	150200	80084720	2865	2865	2865	2865	0
231	20240618	150100	80084720	2865	2865	2865	2865	0
232	20240618	150000	80084720	2865	2865	2865	2865	0
233	20240618	145900	80084720	2865	2865	2865	2865	0
234	20240618	145800	80084720	2865	2865	2865	2865	30
235	20240618	145700	79998770	2865	2865	2865	2865	0
236	20240618	145600	79998770	2865	2865	2865	2865	0
237	20240618	145500	79998770	2865	2865	2865	2865	3
238	20240618	145400	79990175	2870	2870	2870	2870	0
239	20240618	145300	79990175	2870	2870	2870	2870	11
240	20240618	145200	79958605	2870	2870	2870	2870	0
241	20240618	145100	79958605	2870	2870	2870	2870	0
242	20240618	145000	79958605	2870	2870	2870	2870	0
243	20240618	144900	79958605	2870	2870	2870	2870	0
244	20240618	144800	79958605	2870	2870	2870	2870	0
245	20240618	144700	79958605	2870	2870	2870	2870	0
246	20240618	144600	79958605	2870	2870	2870	2870	0
247	20240618	144500	79958605	2870	2870	2870	2870	0
248	20240618	144400	79958605	2870	2870	2870	2870	0
249	20240618	144300	79958605	2870	2870	2870	2870	0
250	20240618	144200	79958605	2870	2870	2870	2870	0
251	20240618	144100	79958605	2870	2870	2870	2870	0
252	20240618	144000	79958605	2870	2870	2870	2870	0
253	20240618	143900	79958605	2870	2870	2870	2870	0
254	20240618	143800	79958605	2870	2870	2870	2870	0
255	20240618	143700	79958605	2870	2870	2870	2870	0
256	20240618	143600	79958605	2870	2870	2870	2870	0
257	20240618	143500	79958605	2870	2870	2870	2870	350
258	20240618	143400	78954105	2870	2870	2870	2870	0
259	20240618	143300	78954105	2870	2870	2870	2870	0
260	20240618	143200	78954105	2870	2870	2870	2870	0
261	20240618	143100	78954105	2870	2870	2870	2870	1
262	20240618	143000	78951235	2860	2860	2860	2860	0
263	20240618	142900	78951235	2860	2860	2860	2860	0
264	20240618	142800	78951235	2860	2860	2860	2860	0
265	20240618	142700	78951235	2860	2860	2860	2860	0
266	20240618	142600	78951235	2860	2860	2860	2860	0
267	20240618	142500	78951235	2860	2860	2860	2860	219
268	20240618	142400	78324895	2860	2860	2860	2860	327
269	20240618	142300	77389675	2855	2855	2855	2855	0
270	20240618	142200	77389675	2855	2855	2855	2855	30
271	20240618	142100	77304025	2860	2860	2860	2860	0
272	20240618	142000	77304025	2860	2855	2860	2855	2031
273	20240618	141900	71497110	2860	2860	2860	2860	0
274	20240618	141800	71497110	2860	2860	2860	2860	0
275	20240618	141700	71497110	2860	2860	2860	2860	0
276	20240618	141600	71497110	2860	2860	2860	2860	0
277	20240618	141500	71497110	2860	2860	2860	2860	0
278	20240618	141400	71497110	2860	2860	2860	2860	0
279	20240618	141300	71497110	2860	2860	2860	2860	0
280	20240618	141200	71497110	2860	2860	2860	2860	0
281	20240618	141100	71497110	2860	2865	2865	2860	443
282	20240618	141000	70230120	2860	2860	2860	2860	0
283	20240618	140900	70230120	2860	2860	2860	2860	0
284	20240618	140800	70230120	2860	2860	2860	2860	0
285	20240618	140700	70230120	2860	2860	2860	2860	0
286	20240618	140600	70230120	2860	2860	2860	2860	0
287	20240618	140500	70230120	2860	2860	2860	2860	0
288	20240618	140400	70230120	2860	2860	2860	2860	0
289	20240618	140300	70230120	2860	2860	2860	2860	300
290	20240618	140200	69372120	2860	2860	2860	2860	0
291	20240618	140100	69372120	2860	2860	2860	2860	0
292	20240618	140000	69372120	2860	2860	2860	2860	0
293	20240618	135900	69372120	2860	2860	2860	2860	0
294	20240618	135800	69372120	2860	2860	2860	2860	0
295	20240618	135700	69372120	2860	2860	2860	2860	1260
296	20240618	135600	65768520	2860	2860	2860	2860	0
297	20240618	135500	65768520	2860	2860	2860	2860	0
298	20240618	135400	65768520	2860	2860	2860	2860	0
299	20240618	135300	65768520	2860	2860	2860	2860	0
300	20240618	135200	65768520	2860	2860	2860	2860	0
301	20240618	135100	65768520	2860	2860	2860	2860	0
302	20240618	135000	65768520	2860	2860	2860	2860	0
303	20240618	134900	65768520	2860	2860	2860	2860	0
304	20240618	134800	65768520	2860	2860	2860	2860	0
305	20240618	134700	65768520	2860	2860	2860	2860	0
306	20240618	134600	65768520	2860	2860	2860	2860	0
307	20240618	134500	65768520	2860	2870	2870	2860	375
308	20240618	134400	64694005	2875	2875	2875	2875	0
309	20240618	134300	64694005	2875	2875	2875	2875	0
310	20240618	134200	64694005	2875	2875	2875	2875	0
311	20240618	134100	64694005	2875	2875	2875	2875	0
312	20240618	134000	64694005	2875	2875	2875	2875	0
313	20240618	133900	64694005	2875	2875	2875	2875	0
314	20240618	133800	64694005	2875	2875	2875	2875	0
315	20240618	133700	64694005	2875	2875	2875	2875	0
316	20240618	133600	64694005	2875	2875	2875	2875	0
317	20240618	133500	64694005	2875	2875	2875	2875	0
318	20240618	133400	64694005	2875	2875	2875	2875	1775
319	20240618	133300	59590880	2875	2875	2875	2875	10
320	20240618	133200	59562130	2875	2875	2875	2875	0
321	20240618	133100	59562130	2875	2875	2875	2875	11
322	20240618	133000	59530505	2880	2880	2880	2880	0
323	20240618	132900	59530505	2880	2880	2880	2880	0
324	20240618	132800	59530505	2880	2880	2880	2880	21
325	20240618	132700	59470025	2880	2880	2880	2880	0
326	20240618	132600	59470025	2880	2880	2880	2880	0
327	20240618	132500	59470025	2880	2880	2880	2880	0
328	20240618	132400	59470025	2880	2880	2880	2880	0
329	20240618	132300	59470025	2880	2880	2880	2880	0
330	20240618	132200	59470025	2880	2880	2880	2880	0
331	20240618	132100	59470025	2880	2880	2880	2880	0
332	20240618	132000	59470025	2880	2880	2880	2880	0
333	20240618	131900	59470025	2880	2880	2880	2880	0
334	20240618	131800	59470025	2880	2880	2880	2880	0
335	20240618	131700	59470025	2880	2880	2880	2880	0
336	20240618	131600	59470025	2880	2880	2880	2880	0
337	20240618	131500	59470025	2880	2880	2880	2880	0
338	20240618	131400	59470025	2880	2880	2880	2880	0
339	20240618	131300	59470025	2880	2880	2880	2880	0
340	20240618	131200	59470025	2880	2880	2880	2880	0
341	20240618	131100	59470025	2880	2880	2880	2880	0
342	20240618	131000	59470025	2880	2880	2880	2880	0
343	20240618	130900	59470025	2880	2880	2880	2880	0
344	20240618	130800	59470025	2880	2880	2880	2880	0
345	20240618	130700	59470025	2880	2880	2880	2880	0
346	20240618	130600	59470025	2880	2880	2880	2880	71
347	20240618	130500	59265545	2880	2880	2880	2880	0
348	20240618	130400	59265545	2880	2880	2880	2880	40
349	20240618	130300	59150345	2880	2880	2880	2880	81
350	20240618	130200	58917065	2880	2880	2880	2880	0
351	20240618	130100	58917065	2880	2880	2880	2880	0
352	20240618	130000	58917065	2880	2880	2880	2880	0
353	20240618	125900	58917065	2880	2880	2880	2880	0
354	20240618	125800	58917065	2880	2880	2880	2880	0
355	20240618	125700	58917065	2880	2880	2880	2880	0
356	20240618	125600	58917065	2880	2880	2880	2880	0
357	20240618	125500	58917065	2880	2880	2880	2880	70
358	20240618	125400	58715465	2875	2875	2875	2875	100
359	20240618	125300	58427965	2880	2880	2880	2880	732
360	20240618	125200	56319805	2875	2875	2875	2875	0
361	20240618	125100	56319805	2875	2875	2875	2875	0
362	20240618	125000	56319805	2875	2875	2875	2875	0
363	20240618	124900	56319805	2875	2875	2875	2875	0
364	20240618	124800	56319805	2875	2875	2875	2875	0
365	20240618	124700	56319805	2875	2875	2875	2875	0
366	20240618	124600	56319805	2875	2875	2875	2875	0
367	20240618	124500	56319805	2875	2875	2875	2875	0
368	20240618	124400	56319805	2875	2875	2875	2875	0
369	20240618	124300	56319805	2875	2875	2875	2875	512
370	20240618	124200	54847805	2870	2870	2870	2870	0
371	20240618	124100	54847805	2870	2870	2870	2870	0
372	20240618	124000	54847805	2870	2870	2870	2870	0
373	20240618	123900	54847805	2870	2870	2870	2870	1
374	20240618	123800	54844935	2875	2875	2875	2875	0
375	20240618	123700	54844935	2875	2875	2875	2875	0
376	20240618	123600	54844935	2875	2875	2875	2875	0
377	20240618	123500	54844935	2875	2875	2875	2875	0
378	20240618	123400	54844935	2875	2875	2875	2875	0
379	20240618	123300	54844935	2875	2875	2875	2875	0
380	20240618	123200	54844935	2875	2875	2875	2875	882
381	20240618	123100	52309185	2875	2875	2875	2875	1374
382	20240618	123000	48358935	2875	2875	2875	2875	992
383	20240618	122900	45506935	2855	2855	2855	2855	0
384	20240618	122800	45506935	2855	2860	2860	2855	138
385	20240618	122700	45112580	2860	2865	2865	2860	2430
386	20240618	122600	38157515	2870	2870	2870	2870	1234
387	20240618	122500	34615935	2875	2875	2875	2875	0
388	20240618	122400	34615935	2875	2875	2875	2875	11
389	20240618	122300	34584310	2875	2875	2875	2875	1
390	20240618	122200	34581435	2875	2875	2875	2875	107
391	20240618	122100	34273810	2875	2875	2875	2875	0
392	20240618	122000	34273810	2875	2875	2875	2875	26
393	20240618	121900	34199060	2875	2875	2875	2875	0
394	20240618	121800	34199060	2875	2875	2875	2875	0
395	20240618	121700	34199060	2875	2875	2875	2875	10
396	20240618	121600	34170310	2875	2875	2875	2875	110
397	20240618	121500	33854060	2875	2875	2875	2875	34
398	20240618	121400	33756310	2875	2875	2875	2875	0
399	20240618	121300	33756310	2875	2875	2875	2875	0
400	20240618	121200	33756310	2875	2875	2875	2875	449
401	20240618	121100	32465435	2875	2875	2875	2875	298
402	20240618	121000	31608685	2875	2875	2875	2875	34
403	20240618	120900	31510935	2875	2875	2875	2875	0
404	20240618	120800	31510935	2875	2875	2875	2875	0
405	20240618	120700	31510935	2875	2875	2875	2875	789
406	20240618	120600	29242560	2875	2875	2875	2875	12
407	20240618	120500	29208060	2870	2870	2870	2870	0
408	20240618	120400	29208060	2870	2870	2870	2870	0
409	20240618	120300	29208060	2870	2870	2870	2870	0
410	20240618	120200	29208060	2870	2870	2870	2870	11
411	20240618	120100	29176490	2870	2870	2870	2870	0
412	20240618	120000	29176490	2870	2870	2870	2870	0
413	20240618	115900	29176490	2870	2870	2870	2870	0
414	20240618	115800	29176490	2870	2870	2870	2870	0
415	20240618	115700	29176490	2870	2870	2870	2870	0
416	20240618	115600	29176490	2870	2870	2870	2870	0
417	20240618	115500	29176490	2870	2870	2870	2870	0
418	20240618	115400	29176490	2870	2870	2870	2870	0
419	20240618	115300	29176490	2870	2870	2870	2870	0
420	20240618	115200	29176490	2870	2870	2870	2870	0
421	20240618	115100	29176490	2870	2870	2870	2870	0
422	20240618	115000	29176490	2870	2870	2870	2870	0
423	20240618	114900	29176490	2870	2870	2870	2870	0
424	20240618	114800	29176490	2870	2870	2870	2870	0
425	20240618	114700	29176490	2870	2870	2870	2870	0
426	20240618	114600	29176490	2870	2870	2870	2870	0
427	20240618	114500	29176490	2870	2870	2870	2870	0
428	20240618	114400	29176490	2870	2870	2870	2870	0
429	20240618	114300	29176490	2870	2870	2870	2870	17
430	20240618	114200	29127700	2870	2870	2870	2870	0
431	20240618	114100	29127700	2870	2870	2875	2870	314
432	20240618	114000	28226250	2870	2870	2870	2870	0
433	20240618	113900	28226250	2870	2870	2870	2870	2
434	20240618	113800	28220510	2865	2865	2865	2865	0
435	20240618	113700	28220510	2865	2865	2865	2865	0
436	20240618	113600	28220510	2865	2865	2865	2865	0
437	20240618	113500	28220510	2865	2865	2865	2865	0
438	20240618	113400	28220510	2865	2865	2865	2865	0
439	20240618	113300	28220510	2865	2865	2865	2865	0
440	20240618	113200	28220510	2865	2865	2865	2865	0
441	20240618	113100	28220510	2865	2865	2865	2865	49
442	20240618	113000	28080125	2865	2865	2865	2865	0
443	20240618	112900	28080125	2865	2865	2865	2865	0
444	20240618	112800	28080125	2865	2865	2865	2865	0
445	20240618	112700	28080125	2865	2865	2865	2865	0
446	20240618	112600	28080125	2865	2865	2865	2865	0
447	20240618	112500	28080125	2865	2865	2865	2865	0
448	20240618	112400	28080125	2865	2865	2865	2865	0
449	20240618	112300	28080125	2865	2865	2865	2865	0
450	20240618	112200	28080125	2865	2865	2865	2865	0
451	20240618	112100	28080125	2865	2865	2865	2865	0
452	20240618	112000	28080125	2865	2865	2865	2865	0
453	20240618	111900	28080125	2865	2865	2865	2865	0
454	20240618	111800	28080125	2865	2865	2865	2865	0
455	20240618	111700	28080125	2865	2865	2865	2865	0
456	20240618	111600	28080125	2865	2865	2865	2865	0
457	20240618	111500	28080125	2865	2865	2865	2865	0
458	20240618	111400	28080125	2865	2870	2870	2865	31
459	20240618	111300	27991160	2870	2870	2870	2870	1
460	20240618	111200	27988290	2865	2865	2865	2865	0
461	20240618	111100	27988290	2865	2865	2865	2865	0
462	20240618	111000	27988290	2865	2865	2865	2865	0
463	20240618	110900	27988290	2865	2865	2865	2865	0
464	20240618	110800	27988290	2865	2865	2865	2865	0
465	20240618	110700	27988290	2865	2865	2865	2865	200
466	20240618	110600	27415290	2870	2870	2870	2870	11
467	20240618	110500	27383720	2870	2870	2870	2870	0
468	20240618	110400	27383720	2870	2870	2870	2870	1
469	20240618	110300	27380850	2870	2870	2870	2870	0
470	20240618	110200	27380850	2870	2870	2870	2870	0
471	20240618	110100	27380850	2870	2870	2870	2870	0
472	20240618	110000	27380850	2870	2870	2870	2870	20
473	20240618	105900	27323450	2870	2870	2870	2870	0
474	20240618	105800	27323450	2870	2870	2870	2870	0
475	20240618	105700	27323450	2870	2870	2870	2870	0
476	20240618	105600	27323450	2870	2870	2870	2870	0
477	20240618	105500	27323450	2870	2870	2870	2870	0
478	20240618	105400	27323450	2870	2870	2870	2870	0
479	20240618	105300	27323450	2870	2870	2870	2870	0
480	20240618	105200	27323450	2870	2870	2870	2870	0
481	20240618	105100	27323450	2870	2870	2870	2870	0
482	20240618	105000	27323450	2870	2870	2870	2870	0
483	20240618	104900	27323450	2870	2870	2870	2870	1000
484	20240618	104800	24453450	2870	2870	2870	2870	0
485	20240618	104700	24453450	2870	2870	2870	2870	0
486	20240618	104600	24453450	2870	2865	2870	2865	13
487	20240618	104500	24416145	2870	2870	2870	2870	0
488	20240618	104400	24416145	2870	2870	2870	2870	0
489	20240618	104300	24416145	2870	2870	2870	2870	1
490	20240618	104200	24413275	2870	2870	2870	2870	0
491	20240618	104100	24413275	2870	2870	2870	2870	0
492	20240618	104000	24413275	2870	2870	2870	2870	0
493	20240618	103900	24413275	2870	2870	2870	2870	2
494	20240618	103800	24407535	2865	2865	2865	2865	0
495	20240618	103700	24407535	2865	2865	2865	2865	0
496	20240618	103600	24407535	2865	2865	2865	2865	0
497	20240618	103500	24407535	2865	2865	2865	2865	0
498	20240618	103400	24407535	2865	2865	2865	2865	0
499	20240618	103300	24407535	2865	2865	2865	2865	0
500	20240618	103200	24407535	2865	2865	2865	2865	0
501	20240618	103100	24407535	2865	2865	2865	2865	102
502	20240618	103000	24115305	2870	2870	2870	2870	0
503	20240618	102900	24115305	2870	2870	2870	2870	0
504	20240618	102800	24115305	2870	2870	2870	2870	0
505	20240618	102700	24115305	2870	2870	2870	2870	0
506	20240618	102600	24115305	2870	2870	2870	2870	0
507	20240618	102500	24115305	2870	2870	2870	2870	0
508	20240618	102400	24115305	2870	2870	2870	2870	0
509	20240618	102300	24115305	2870	2870	2870	2870	0
510	20240618	102200	24115305	2870	2870	2870	2870	0
511	20240618	102100	24115305	2870	2870	2870	2870	0
512	20240618	102000	24115305	2870	2870	2870	2870	0
513	20240618	101900	24115305	2870	2870	2870	2870	0
514	20240618	101800	24115305	2870	2870	2870	2870	38
515	20240618	101700	24006245	2870	2870	2870	2870	0
516	20240618	101600	24006245	2870	2870	2870	2870	0
517	20240618	101500	24006245	2870	2870	2870	2870	0
518	20240618	101400	24006245	2870	2870	2870	2870	100
519	20240618	101300	23719245	2870	2870	2870	2870	1
520	20240618	101200	23716375	2865	2865	2865	2865	0
521	20240618	101100	23716375	2865	2865	2865	2865	47
522	20240618	101000	23581720	2865	2865	2865	2865	5
523	20240618	100900	23567395	2865	2865	2865	2865	200
524	20240618	100800	22994395	2860	2860	2860	2860	0
525	20240618	100700	22994395	2860	2860	2860	2860	16
526	20240618	100600	22948635	2860	2860	2860	2860	0
527	20240618	100500	22948635	2860	2860	2860	2860	18
528	20240618	100400	22897155	2865	2865	2865	2865	0
529	20240618	100300	22897155	2865	2865	2865	2865	0
530	20240618	100200	22897155	2865	2865	2865	2865	0
531	20240618	100100	22897155	2865	2865	2865	2865	0
532	20240618	100000	22897155	2865	2865	2865	2865	0
533	20240618	095900	22897155	2865	2865	2865	2865	0
534	20240618	095800	22897155	2865	2865	2865	2865	0
535	20240618	095700	22897155	2865	2865	2865	2865	3
536	20240618	095600	22888560	2865	2865	2865	2865	0
537	20240618	095500	22888560	2865	2865	2865	2865	0
538	20240618	095400	22888560	2865	2865	2865	2865	0
539	20240618	095300	22888560	2865	2865	2865	2865	0
540	20240618	095200	22888560	2865	2865	2865	2865	100
541	20240618	095100	22602060	2865	2865	2865	2865	0
542	20240618	095000	22602060	2865	2865	2865	2865	0
543	20240618	094900	22602060	2865	2865	2865	2865	0
544	20240618	094800	22602060	2865	2865	2865	2865	0
545	20240618	094700	22602060	2865	2865	2865	2865	0
546	20240618	094600	22602060	2865	2865	2865	2865	0
547	20240618	094500	22602060	2865	2865	2865	2865	34
548	20240618	094400	22504650	2865	2865	2865	2865	0
549	20240618	094300	22504650	2865	2850	2865	2850	16
550	20240618	094200	22458840	2850	2850	2850	2850	16
551	20240618	094100	22413240	2870	2870	2870	2870	0
552	20240618	094000	22413240	2870	2870	2870	2870	0
553	20240618	093900	22413240	2870	2870	2870	2870	0
554	20240618	093800	22413240	2870	2870	2870	2870	0
555	20240618	093700	22413240	2870	2850	2870	2850	2
556	20240618	093600	22407520	2855	2855	2855	2855	0
557	20240618	093500	22407520	2855	2855	2855	2855	0
558	20240618	093400	22407520	2855	2855	2855	2855	0
559	20240618	093300	22407520	2855	2855	2855	2855	78
560	20240618	093200	22184830	2850	2850	2850	2850	0
561	20240618	093100	22184830	2850	2850	2850	2850	31
562	20240618	093000	22096480	2850	2860	2860	2850	1329
563	20240618	092900	18304100	2860	2860	2860	2860	0
564	20240618	092800	18304100	2860	2860	2860	2860	0
565	20240618	092700	18304100	2860	2860	2860	2860	0
566	20240618	092600	18304100	2860	2860	2860	2860	1
567	20240618	092500	18301240	2865	2860	2865	2860	733
568	20240618	092400	16201360	2860	2865	2865	2860	1200
569	20240618	092300	12765860	2855	2870	2870	2855	817
570	20240618	092200	10425825	2855	2855	2855	2855	0
571	20240618	092100	10425825	2855	2855	2855	2855	0
572	20240618	092000	10425825	2855	2855	2855	2855	0
573	20240618	091900	10425825	2855	2855	2855	2855	0
574	20240618	091800	10425825	2855	2855	2855	2855	0
575	20240618	091700	10425825	2855	2855	2855	2855	0
576	20240618	091600	10425825	2855	2855	2855	2855	0
577	20240618	091500	10425825	2855	2855	2855	2855	0
578	20240618	091400	10425825	2855	2860	2860	2855	63
579	20240618	091300	10245760	2860	2860	2860	2860	0
580	20240618	091200	10245760	2860	2860	2860	2860	0
581	20240618	091100	10245760	2860	2860	2860	2860	1
582	20240618	091000	10242900	2875	2875	2875	2875	0
583	20240618	090900	10242900	2875	2875	2875	2875	0
584	20240618	090800	10242900	2875	2875	2875	2875	0
585	20240618	090700	10242900	2875	2875	2875	2875	55
586	20240618	090600	10084775	2880	2880	2880	2880	0
587	20240618	090500	10084775	2880	2880	2880	2880	0
588	20240618	090400	10084775	2880	2880	2880	2880	0
589	20240618	090300	10084775	2880	2880	2880	2880	0
590	20240618	090200	10084775	2880	2865	2880	2850	1150
591	20240618	090100	6800120	2855	2855	2855	2855	3
592	20240618	090000	6791555	2855	2850	2855	2850	2383