KissMeData/008420/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	185000	92031870	2500	2500	2500	2500	1168
3	20240813	184900	92031870	2500	2500	2500	2500	0
4	20240813	184800	92031870	2500	2500	2500	2500	0
5	20240813	184700	92031870	2500	2500	2500	2500	0
6	20240813	184600	92031870	2500	2500	2500	2500	0
7	20240813	184500	92031870	2500	2500	2500	2500	0
8	20240813	184400	92031870	2500	2500	2500	2500	0
9	20240813	184300	92031870	2500	2500	2500	2500	0
10	20240813	184200	92031870	2500	2500	2500	2500	0
11	20240813	184100	92031870	2500	2500	2500	2500	0
12	20240813	184000	92031870	2500	2500	2500	2500	0
13	20240813	183900	92031870	2500	2500	2500	2500	0
14	20240813	183800	92031870	2500	2500	2500	2500	0
15	20240813	183700	92031870	2500	2500	2500	2500	0
16	20240813	183600	92031870	2500	2500	2500	2500	0
17	20240813	183500	92031870	2500	2500	2500	2500	0
18	20240813	183400	92031870	2500	2500	2500	2500	0
19	20240813	183300	92031870	2500	2500	2500	2500	0
20	20240813	183200	92031870	2500	2500	2500	2500	0
21	20240813	183100	92031870	2500	2500	2500	2500	0
22	20240813	183000	92031870	2500	2500	2500	2500	0
23	20240813	182900	92031870	2500	2500	2500	2500	0
24	20240813	182800	92031870	2500	2500	2500	2500	0
25	20240813	182700	92031870	2500	2500	2500	2500	0
26	20240813	182600	92031870	2500	2500	2500	2500	0
27	20240813	182500	92031870	2500	2500	2500	2500	0
28	20240813	182400	92031870	2500	2500	2500	2500	0
29	20240813	182300	92031870	2500	2500	2500	2500	0
30	20240813	182200	92031870	2500	2500	2500	2500	0
31	20240813	182100	92031870	2500	2500	2500	2500	0
32	20240813	182000	92031870	2500	2500	2500	2500	1168
33	20240813	181900	92031870	2500	2500	2500	2500	0
34	20240813	181800	92031870	2500	2500	2500	2500	0
35	20240813	181700	92031870	2500	2500	2500	2500	0
36	20240813	181600	92031870	2500	2500	2500	2500	0
37	20240813	181500	92031870	2500	2500	2500	2500	0
38	20240813	181400	92031870	2500	2500	2500	2500	0
39	20240813	181300	92031870	2500	2500	2500	2500	0
40	20240813	181200	92031870	2500	2500	2500	2500	0
41	20240813	181100	92031870	2500	2500	2500	2500	0
42	20240813	181000	92031870	2500	2500	2500	2500	0
43	20240813	180900	92031870	2500	2500	2500	2500	0
44	20240813	180800	92031870	2500	2500	2500	2500	0
45	20240813	180700	92031870	2500	2500	2500	2500	0
46	20240813	180600	92031870	2500	2500	2500	2500	0
47	20240813	180500	92031870	2500	2500	2500	2500	0
48	20240813	180400	92031870	2500	2500	2500	2500	0
49	20240813	180300	92031870	2500	2500	2500	2500	0
50	20240813	180200	92031870	2500	2500	2500	2500	0
51	20240813	180100	92031870	2500	2500	2500	2500	0
52	20240813	180000	92031870	2500	2500	2500	2500	0
53	20240813	175900	92031870	2500	2500	2500	2500	0
54	20240813	175800	92031870	2500	2500	2500	2500	0
55	20240813	175700	92031870	2500	2500	2500	2500	0
56	20240813	175600	92031870	2500	2500	2500	2500	0
57	20240813	175500	92031870	2500	2500	2500	2500	0
58	20240813	175400	92031870	2500	2500	2500	2500	0
59	20240813	175300	92031870	2500	2500	2500	2500	0
60	20240813	175200	92031870	2500	2500	2500	2500	0
61	20240813	175100	92031870	2500	2500	2500	2500	0
62	20240813	175000	92031870	2500	2500	2500	2500	1168
63	20240813	174900	92031870	2500	2500	2500	2500	0
64	20240813	174800	92031870	2500	2500	2500	2500	0
65	20240813	174700	92031870	2500	2500	2500	2500	0
66	20240813	174600	92031870	2500	2500	2500	2500	0
67	20240813	174500	92031870	2500	2500	2500	2500	0
68	20240813	174400	92031870	2500	2500	2500	2500	0
69	20240813	174300	92031870	2500	2500	2500	2500	0
70	20240813	174200	92031870	2500	2500	2500	2500	0
71	20240813	174100	92031870	2500	2500	2500	2500	0
72	20240813	174000	92031870	2500	2500	2500	2500	0
73	20240813	173900	92031870	2500	2500	2500	2500	0
74	20240813	173800	92031870	2500	2500	2500	2500	0
75	20240813	173700	92031870	2500	2500	2500	2500	0
76	20240813	173600	92031870	2500	2500	2500	2500	0
77	20240813	173500	92031870	2500	2500	2500	2500	0
78	20240813	173400	92031870	2500	2500	2500	2500	0
79	20240813	173300	92031870	2500	2500	2500	2500	0
80	20240813	173200	92031870	2500	2500	2500	2500	0
81	20240813	173100	92031870	2500	2500	2500	2500	0
82	20240813	173000	92031870	2500	2500	2500	2500	0
83	20240813	172900	92031870	2500	2500	2500	2500	0
84	20240813	172800	92031870	2500	2500	2500	2500	0
85	20240813	172700	92031870	2500	2500	2500	2500	0
86	20240813	172600	92031870	2500	2500	2500	2500	0
87	20240813	172500	92031870	2500	2500	2500	2500	0
88	20240813	172400	92031870	2500	2500	2500	2500	0
89	20240813	172300	92031870	2500	2500	2500	2500	0
90	20240813	172200	92031870	2500	2500	2500	2500	0
91	20240813	172100	92031870	2500	2500	2500	2500	0
92	20240813	172000	92031870	2500	2500	2500	2500	1168
93	20240813	171900	92031870	2500	2500	2500	2500	0
94	20240813	171800	92031870	2500	2500	2500	2500	0
95	20240813	171700	92031870	2500	2500	2500	2500	0
96	20240813	171600	92031870	2500	2500	2500	2500	0
97	20240813	171500	92031870	2500	2500	2500	2500	0
98	20240813	171400	92031870	2500	2500	2500	2500	0
99	20240813	171300	92031870	2500	2500	2500	2500	0
100	20240813	171200	92031870	2500	2500	2500	2500	0
101	20240813	171100	92031870	2500	2500	2500	2500	0
102	20240813	171000	92031870	2500	2500	2500	2500	0
103	20240813	170900	92031870	2500	2500	2500	2500	0
104	20240813	170800	92031870	2500	2500	2500	2500	0
105	20240813	170700	92031870	2500	2500	2500	2500	0
106	20240813	170600	92031870	2500	2500	2500	2500	0
107	20240813	170500	92031870	2500	2500	2500	2500	0
108	20240813	170400	92031870	2500	2500	2500	2500	0
109	20240813	170300	92031870	2500	2500	2500	2500	0
110	20240813	170200	92031870	2500	2500	2500	2500	0
111	20240813	170100	92031870	2500	2500	2500	2500	0
112	20240813	170000	92031870	2500	2500	2500	2500	0
113	20240813	165900	92031870	2500	2500	2500	2500	0
114	20240813	165800	92031870	2500	2500	2500	2500	0
115	20240813	165700	92031870	2500	2500	2500	2500	0
116	20240813	165600	92031870	2500	2500	2500	2500	0
117	20240813	165500	92031870	2500	2500	2500	2500	0
118	20240813	165400	92031870	2500	2500	2500	2500	0
119	20240813	165300	92031870	2500	2500	2500	2500	0
120	20240813	165200	92031870	2500	2500	2500	2500	0
121	20240813	165100	92031870	2500	2500	2500	2500	0
122	20240813	165000	92031870	2500	2500	2500	2500	1168
123	20240813	164900	92031870	2500	2500	2500	2500	0
124	20240813	164800	92031870	2500	2500	2500	2500	0
125	20240813	164700	92031870	2500	2500	2500	2500	0
126	20240813	164600	92031870	2500	2500	2500	2500	0
127	20240813	164500	92031870	2500	2500	2500	2500	0
128	20240813	164400	92031870	2500	2500	2500	2500	0
129	20240813	164300	92031870	2500	2500	2500	2500	0
130	20240813	164200	92031870	2500	2500	2500	2500	0
131	20240813	164100	92031870	2500	2500	2500	2500	0
132	20240813	164000	92031870	2500	2500	2500	2500	0
133	20240813	163900	92031870	2500	2500	2500	2500	0
134	20240813	163800	92031870	2500	2500	2500	2500	0
135	20240813	163700	92031870	2500	2500	2500	2500	0
136	20240813	163600	92031870	2500	2500	2500	2500	0
137	20240813	163500	92031870	2500	2500	2500	2500	0
138	20240813	163400	92031870	2500	2500	2500	2500	0
139	20240813	163300	92031870	2500	2500	2500	2500	0
140	20240813	163200	92031870	2500	2500	2500	2500	0
141	20240813	163100	92031870	2500	2500	2500	2500	0
142	20240813	163000	92031870	2500	2500	2500	2500	0
143	20240813	162900	92031870	2500	2500	2500	2500	0
144	20240813	162800	92031870	2500	2500	2500	2500	0
145	20240813	162700	92031870	2500	2500	2500	2500	0
146	20240813	162600	92031870	2500	2500	2500	2500	0
147	20240813	162500	92031870	2500	2500	2500	2500	0
148	20240813	162400	92031870	2500	2500	2500	2500	0
149	20240813	162300	92031870	2500	2500	2500	2500	0
150	20240813	162200	92031870	2500	2500	2500	2500	0
151	20240813	162100	92031870	2500	2500	2500	2500	0
152	20240813	162000	92031870	2500	2500	2500	2500	1168
153	20240813	161900	92031870	2500	2500	2500	2500	0
154	20240813	161800	92031870	2500	2500	2500	2500	0
155	20240813	161700	92031870	2500	2500	2500	2500	0
156	20240813	161600	92031870	2500	2500	2500	2500	0
157	20240813	161500	92031870	2500	2500	2500	2500	0
158	20240813	161400	92031870	2500	2500	2500	2500	0
159	20240813	161300	92031870	2500	2500	2500	2500	0
160	20240813	161200	92031870	2500	2500	2500	2500	0
161	20240813	161100	92031870	2500	2500	2500	2500	0
162	20240813	161000	92031870	2500	2500	2500	2500	0
163	20240813	160900	92031870	2500	2500	2500	2500	0
164	20240813	160800	92031870	2500	2500	2500	2500	0
165	20240813	160700	92031870	2500	2500	2500	2500	0
166	20240813	160600	92031870	2500	2500	2500	2500	0
167	20240813	160500	92031870	2500	2500	2500	2500	0
168	20240813	160400	92031870	2500	2500	2500	2500	0
169	20240813	160300	92031870	2500	2500	2500	2500	0
170	20240813	160200	92031870	2500	2500	2500	2500	0
171	20240813	160100	92031870	2500	2500	2500	2500	0
172	20240813	160000	92031870	2500	2500	2500	2500	0
173	20240813	155900	92031870	2500	2500	2500	2500	0
174	20240813	155800	92031870	2500	2500	2500	2500	0
175	20240813	155700	92031870	2500	2500	2500	2500	0
176	20240813	155600	92031870	2500	2500	2500	2500	0
177	20240813	155500	92031870	2500	2500	2500	2500	0
178	20240813	155400	92031870	2500	2500	2500	2500	0
179	20240813	155300	92031870	2500	2500	2500	2500	0
180	20240813	155200	92031870	2500	2500	2500	2500	0
181	20240813	155100	92031870	2500	2500	2500	2500	0
182	20240813	155000	92031870	2500	2500	2500	2500	1168
183	20240813	154900	92031870	2500	2500	2500	2500	0
184	20240813	154800	92031870	2500	2500	2500	2500	0
185	20240813	154700	92031870	2500	2500	2500	2500	0
186	20240813	154600	92031870	2500	2500	2500	2500	0
187	20240813	154500	92031870	2500	2500	2500	2500	0
188	20240813	154400	92031870	2500	2500	2500	2500	0
189	20240813	154300	92031870	2500	2500	2500	2500	0
190	20240813	154200	92031870	2500	2500	2500	2500	0
191	20240813	154100	92031870	2500	2500	2500	2500	0
192	20240813	154000	92031870	2500	2500	2500	2500	0
193	20240813	153900	92031870	2500	2500	2500	2500	0
194	20240813	153800	92031870	2500	2500	2500	2500	0
195	20240813	153700	92031870	2500	2500	2500	2500	0
196	20240813	153600	92031870	2500	2500	2500	2500	0
197	20240813	153500	92031870	2500	2500	2500	2500	0
198	20240813	153400	92031870	2500	2500	2500	2500	0
199	20240813	153300	92031870	2500	2500	2500	2500	0
200	20240813	153200	92031870	2500	2500	2500	2500	0
201	20240813	153100	92031870	2500	2500	2500	2500	0
202	20240813	153000	92031870	2500	2500	2500	2500	1168
203	20240813	152900	89111870	2500	2500	2500	2500	0
204	20240813	152800	89111870	2500	2500	2500	2500	0
205	20240813	152700	89111870	2500	2500	2500	2500	0
206	20240813	152600	89111870	2500	2500	2500	2500	0
207	20240813	152500	89111870	2500	2500	2500	2500	0
208	20240813	152400	89111870	2500	2500	2500	2500	0
209	20240813	152300	89111870	2500	2500	2500	2500	0
210	20240813	152200	89111870	2500	2500	2500	2500	0
211	20240813	152100	89111870	2500	2500	2500	2500	0
212	20240813	152000	89111870	2500	2500	2500	2500	0
213	20240813	151900	89111870	2500	2500	2500	2500	0
214	20240813	151800	89111870	2500	2490	2500	2490	44
215	20240813	151700	89001920	2490	2490	2490	2490	0
216	20240813	151600	89001920	2490	2490	2490	2490	4
217	20240813	151500	88991960	2490	2490	2490	2490	0
218	20240813	151400	88991960	2490	2490	2490	2490	0
219	20240813	151300	88991960	2490	2490	2490	2490	8
220	20240813	151200	88972040	2500	2500	2500	2500	0
221	20240813	151100	88972040	2500	2500	2500	2500	6
222	20240813	151000	88957040	2500	2500	2500	2500	11
223	20240813	150900	88929540	2490	2490	2490	2490	0
224	20240813	150800	88929540	2490	2490	2490	2490	13
225	20240813	150700	88897170	2495	2495	2495	2495	2
226	20240813	150600	88892180	2485	2500	2500	2485	12489
227	20240813	150500	57812095	2490	2490	2490	2490	0
228	20240813	150400	57812095	2490	2490	2490	2490	0
229	20240813	150300	57812095	2490	2490	2490	2490	1747
230	20240813	150200	53462065	2490	2500	2500	2490	882
231	20240813	150100	51260615	2505	2505	2505	2505	0
232	20240813	150000	51260615	2505	2505	2505	2505	0
233	20240813	145900	51260615	2505	2505	2505	2505	0
234	20240813	145800	51260615	2505	2505	2505	2505	0
235	20240813	145700	51260615	2505	2505	2505	2505	0
236	20240813	145600	51260615	2505	2505	2505	2505	0
237	20240813	145500	51260615	2505	2505	2505	2505	0
238	20240813	145400	51260615	2505	2505	2505	2505	0
239	20240813	145300	51260615	2505	2505	2505	2505	0
240	20240813	145200	51260615	2505	2500	2505	2500	122
241	20240813	145100	50955195	2505	2505	2505	2505	0
242	20240813	145000	50955195	2505	2505	2505	2505	0
243	20240813	144900	50955195	2505	2505	2505	2505	0
244	20240813	144800	50955195	2505	2505	2505	2505	0
245	20240813	144700	50955195	2505	2495	2505	2495	50
246	20240813	144600	50830385	2505	2505	2505	2505	2
247	20240813	144500	50825375	2505	2505	2505	2505	0
248	20240813	144400	50825375	2505	2505	2505	2505	0
249	20240813	144300	50825375	2505	2505	2505	2505	15
250	20240813	144200	50787800	2505	2505	2505	2505	0
251	20240813	144100	50787800	2505	2505	2505	2505	0
252	20240813	144000	50787800	2505	2495	2505	2495	56
253	20240813	143900	50648020	2500	2500	2500	2500	0
254	20240813	143800	50648020	2500	2500	2500	2500	0
255	20240813	143700	50648020	2500	2500	2500	2500	7
256	20240813	143600	50630520	2505	2505	2505	2505	0
257	20240813	143500	50630520	2505	2495	2505	2495	46
258	20240813	143400	50515700	2505	2505	2505	2505	0
259	20240813	143300	50515700	2505	2500	2505	2500	7
260	20240813	143200	50498195	2495	2495	2495	2495	0
261	20240813	143100	50498195	2495	2495	2495	2495	0
262	20240813	143000	50498195	2495	2495	2495	2495	0
263	20240813	142900	50498195	2495	2495	2495	2495	0
264	20240813	142800	50498195	2495	2495	2495	2495	0
265	20240813	142700	50498195	2495	2495	2495	2495	0
266	20240813	142600	50498195	2495	2495	2495	2495	0
267	20240813	142500	50498195	2495	2495	2495	2495	0
268	20240813	142400	50498195	2495	2495	2495	2495	0
269	20240813	142300	50498195	2495	2495	2495	2495	0
270	20240813	142200	50498195	2495	2495	2495	2495	0
271	20240813	142100	50498195	2495	2495	2495	2495	0
272	20240813	142000	50498195	2495	2495	2495	2495	0
273	20240813	141900	50498195	2495	2495	2495	2495	0
274	20240813	141800	50498195	2495	2495	2495	2495	0
275	20240813	141700	50498195	2495	2495	2495	2495	0
276	20240813	141600	50498195	2495	2495	2495	2495	0
277	20240813	141500	50498195	2495	2495	2495	2495	0
278	20240813	141400	50498195	2495	2495	2495	2495	0
279	20240813	141300	50498195	2495	2495	2495	2495	0
280	20240813	141200	50498195	2495	2495	2495	2495	0
281	20240813	141100	50498195	2495	2495	2495	2495	0
282	20240813	141000	50498195	2495	2495	2495	2495	0
283	20240813	140900	50498195	2495	2495	2495	2495	0
284	20240813	140800	50498195	2495	2495	2495	2495	0
285	20240813	140700	50498195	2495	2495	2495	2495	0
286	20240813	140600	50498195	2495	2495	2495	2495	201
287	20240813	140500	49996700	2510	2510	2510	2510	0
288	20240813	140400	49996700	2510	2510	2510	2510	0
289	20240813	140300	49996700	2510	2510	2510	2510	0
290	20240813	140200	49996700	2510	2510	2510	2510	0
291	20240813	140100	49996700	2510	2510	2510	2510	0
292	20240813	140000	49996700	2510	2510	2510	2510	20
293	20240813	135900	49946500	2500	2500	2500	2500	0
294	20240813	135800	49946500	2500	2500	2500	2500	0
295	20240813	135700	49946500	2500	2500	2500	2500	0
296	20240813	135600	49946500	2500	2500	2500	2500	0
297	20240813	135500	49946500	2500	2500	2500	2500	0
298	20240813	135400	49946500	2500	2500	2500	2500	0
299	20240813	135300	49946500	2500	2500	2500	2500	0
300	20240813	135200	49946500	2500	2500	2500	2500	0
301	20240813	135100	49946500	2500	2500	2500	2500	44
302	20240813	135000	49836500	2500	2500	2500	2500	0
303	20240813	134900	49836500	2500	2500	2500	2500	0
304	20240813	134800	49836500	2500	2500	2500	2500	0
305	20240813	134700	49836500	2500	2500	2500	2500	5
306	20240813	134600	49824000	2500	2500	2500	2500	1
307	20240813	134500	49821500	2495	2495	2495	2495	587
308	20240813	134400	48356935	2495	2495	2495	2495	0
309	20240813	134300	48356935	2495	2495	2495	2495	0
310	20240813	134200	48356935	2495	2495	2495	2495	0
311	20240813	134100	48356935	2495	2495	2495	2495	0
312	20240813	134000	48356935	2495	2495	2495	2495	0
313	20240813	133900	48356935	2495	2495	2495	2495	1424
314	20240813	133800	44804055	2500	2500	2500	2500	0
315	20240813	133700	44804055	2500	2500	2500	2500	0
316	20240813	133600	44804055	2500	2500	2500	2500	0
317	20240813	133500	44804055	2500	2500	2500	2500	2141
318	20240813	133400	39451555	2505	2505	2505	2505	41
319	20240813	133300	39348850	2510	2510	2510	2510	0
320	20240813	133200	39348850	2510	2510	2510	2510	0
321	20240813	133100	39348850	2510	2510	2510	2510	0
322	20240813	133000	39348850	2510	2510	2510	2510	0
323	20240813	132900	39348850	2510	2510	2510	2510	3
324	20240813	132800	39341320	2510	2510	2510	2510	0
325	20240813	132700	39341320	2510	2510	2510	2510	0
326	20240813	132600	39341320	2510	2510	2510	2510	150
327	20240813	132500	38964820	2510	2510	2510	2510	0
328	20240813	132400	38964820	2510	2510	2510	2510	0
329	20240813	132300	38964820	2510	2510	2510	2510	0
330	20240813	132200	38964820	2510	2510	2510	2510	0
331	20240813	132100	38964820	2510	2510	2510	2510	0
332	20240813	132000	38964820	2510	2510	2510	2510	0
333	20240813	131900	38964820	2510	2510	2510	2510	1
334	20240813	131800	38962310	2500	2500	2500	2500	0
335	20240813	131700	38962310	2500	2500	2500	2500	0
336	20240813	131600	38962310	2500	2500	2500	2500	0
337	20240813	131500	38962310	2500	2500	2500	2500	0
338	20240813	131400	38962310	2500	2500	2500	2500	0
339	20240813	131300	38962310	2500	2505	2505	2500	13
340	20240813	131200	38929795	2510	2510	2510	2510	0
341	20240813	131100	38929795	2510	2510	2510	2510	0
342	20240813	131000	38929795	2510	2510	2510	2510	0
343	20240813	130900	38929795	2510	2510	2510	2510	0
344	20240813	130800	38929795	2510	2510	2510	2510	0
345	20240813	130700	38929795	2510	2510	2510	2510	0
346	20240813	130600	38929795	2510	2510	2510	2510	0
347	20240813	130500	38929795	2510	2510	2510	2510	0
348	20240813	130400	38929795	2510	2510	2510	2510	2
349	20240813	130300	38924775	2510	2510	2510	2510	0
350	20240813	130200	38924775	2510	2510	2510	2510	0
351	20240813	130100	38924775	2510	2510	2510	2510	0
352	20240813	130000	38924775	2510	2510	2510	2510	0
353	20240813	125900	38924775	2510	2510	2510	2510	1
354	20240813	125800	38922265	2500	2500	2500	2500	0
355	20240813	125700	38922265	2500	2500	2500	2500	0
356	20240813	125600	38922265	2500	2500	2500	2500	0
357	20240813	125500	38922265	2500	2500	2500	2500	0
358	20240813	125400	38922265	2500	2500	2500	2500	0
359	20240813	125300	38922265	2500	2500	2500	2500	944
360	20240813	125200	36562265	2500	2500	2500	2500	10
361	20240813	125100	36537265	2500	2500	2500	2500	0
362	20240813	125000	36537265	2500	2500	2500	2500	0
363	20240813	124900	36537265	2500	2500	2500	2500	0
364	20240813	124800	36537265	2500	2500	2500	2500	0
365	20240813	124700	36537265	2500	2500	2500	2500	9
366	20240813	124600	36514765	2500	2500	2500	2500	15
367	20240813	124500	36477265	2500	2500	2500	2500	31
368	20240813	124400	36399765	2500	2500	2500	2500	0
369	20240813	124300	36399765	2500	2500	2500	2500	3
370	20240813	124200	36392265	2500	2500	2500	2500	0
371	20240813	124100	36392265	2500	2500	2500	2500	465
372	20240813	124000	35229765	2500	2500	2500	2500	30
373	20240813	123900	35154765	2500	2500	2500	2500	0
374	20240813	123800	35154765	2500	2500	2500	2500	0
375	20240813	123700	35154765	2500	2500	2500	2500	10
376	20240813	123600	35129765	2500	2500	2500	2500	40
377	20240813	123500	35029765	2500	2500	2500	2500	0
378	20240813	123400	35029765	2500	2500	2500	2500	0
379	20240813	123300	35029765	2500	2500	2500	2500	0
380	20240813	123200	35029765	2500	2500	2500	2500	1
381	20240813	123100	35027265	2500	2500	2500	2500	0
382	20240813	123000	35027265	2500	2500	2500	2500	0
383	20240813	122900	35027265	2500	2500	2500	2500	0
384	20240813	122800	35027265	2500	2500	2500	2500	0
385	20240813	122700	35027265	2500	2500	2500	2500	40
386	20240813	122600	34927265	2500	2500	2500	2500	0
387	20240813	122500	34927265	2500	2500	2500	2500	0
388	20240813	122400	34927265	2500	2500	2500	2500	0
389	20240813	122300	34927265	2500	2500	2500	2500	0
390	20240813	122200	34927265	2500	2500	2500	2500	0
391	20240813	122100	34927265	2500	2500	2500	2500	0
392	20240813	122000	34927265	2500	2500	2500	2500	0
393	20240813	121900	34927265	2500	2500	2500	2500	0
394	20240813	121800	34927265	2500	2500	2500	2500	0
395	20240813	121700	34927265	2500	2500	2500	2500	0
396	20240813	121600	34927265	2500	2500	2500	2500	0
397	20240813	121500	34927265	2500	2500	2500	2500	20
398	20240813	121400	34877265	2500	2500	2500	2500	0
399	20240813	121300	34877265	2500	2500	2500	2500	0
400	20240813	121200	34877265	2500	2500	2500	2500	0
401	20240813	121100	34877265	2500	2500	2500	2500	0
402	20240813	121000	34877265	2500	2500	2500	2500	0
403	20240813	120900	34877265	2500	2500	2500	2500	0
404	20240813	120800	34877265	2500	2500	2500	2500	0
405	20240813	120700	34877265	2500	2500	2500	2500	0
406	20240813	120600	34877265	2500	2500	2500	2500	0
407	20240813	120500	34877265	2500	2500	2500	2500	0
408	20240813	120400	34877265	2500	2500	2500	2500	0
409	20240813	120300	34877265	2500	2500	2500	2500	80
410	20240813	120200	34677265	2500	2500	2500	2500	0
411	20240813	120100	34677265	2500	2500	2500	2500	605
412	20240813	120000	33164765	2500	2500	2500	2500	0
413	20240813	115900	33164765	2500	2495	2500	2495	883
414	20240813	115800	30958465	2500	2500	2500	2500	1
415	20240813	115700	30955965	2500	2500	2500	2500	0
416	20240813	115600	30955965	2500	2500	2500	2500	0
417	20240813	115500	30955965	2500	2500	2500	2500	0
418	20240813	115400	30955965	2500	2500	2500	2500	0
419	20240813	115300	30955965	2500	2500	2500	2500	0
420	20240813	115200	30955965	2500	2500	2500	2500	0
421	20240813	115100	30955965	2500	2500	2500	2500	0
422	20240813	115000	30955965	2500	2500	2500	2500	0
423	20240813	114900	30955965	2500	2500	2500	2500	0
424	20240813	114800	30955965	2500	2500	2500	2500	0
425	20240813	114700	30955965	2500	2500	2500	2500	0
426	20240813	114600	30955965	2500	2500	2500	2500	0
427	20240813	114500	30955965	2500	2500	2500	2500	0
428	20240813	114400	30955965	2500	2500	2500	2500	0
429	20240813	114300	30955965	2500	2500	2500	2500	11
430	20240813	114200	30928465	2500	2500	2500	2500	0
431	20240813	114100	30928465	2500	2500	2500	2500	0
432	20240813	114000	30928465	2500	2500	2500	2500	0
433	20240813	113900	30928465	2500	2500	2500	2500	0
434	20240813	113800	30928465	2500	2500	2500	2500	0
435	20240813	113700	30928465	2500	2500	2500	2500	0
436	20240813	113600	30928465	2500	2500	2500	2500	0
437	20240813	113500	30928465	2500	2500	2500	2495	35
438	20240813	113400	30841065	2500	2500	2500	2500	0
439	20240813	113300	30841065	2500	2500	2500	2500	1
440	20240813	113200	30838565	2500	2500	2500	2500	0
441	20240813	113100	30838565	2500	2500	2500	2500	0
442	20240813	113000	30838565	2500	2500	2500	2500	0
443	20240813	112900	30838565	2500	2500	2500	2500	0
444	20240813	112800	30838565	2500	2500	2500	2500	0
445	20240813	112700	30838565	2500	2500	2500	2500	0
446	20240813	112600	30838565	2500	2500	2500	2500	1
447	20240813	112500	30836065	2500	2500	2500	2500	0
448	20240813	112400	30836065	2500	2500	2500	2500	35
449	20240813	112300	30748565	2500	2500	2500	2500	0
450	20240813	112200	30748565	2500	2500	2500	2500	0
451	20240813	112100	30748565	2500	2500	2500	2500	0
452	20240813	112000	30748565	2500	2500	2500	2500	0
453	20240813	111900	30748565	2500	2500	2500	2500	0
454	20240813	111800	30748565	2500	2500	2500	2500	0
455	20240813	111700	30748565	2500	2500	2500	2500	0
456	20240813	111600	30748565	2500	2500	2500	2500	1
457	20240813	111500	30746065	2500	2500	2500	2500	0
458	20240813	111400	30746065	2500	2500	2500	2500	0
459	20240813	111300	30746065	2500	2500	2500	2500	0
460	20240813	111200	30746065	2500	2500	2500	2500	0
461	20240813	111100	30746065	2500	2500	2500	2500	7
462	20240813	111000	30728565	2500	2500	2500	2500	2
463	20240813	110900	30723565	2500	2500	2500	2500	0
464	20240813	110800	30723565	2500	2500	2500	2500	1
465	20240813	110700	30721065	2500	2500	2500	2500	0
466	20240813	110600	30721065	2500	2500	2500	2500	1
467	20240813	110500	30718565	2500	2500	2500	2500	0
468	20240813	110400	30718565	2500	2500	2500	2500	10
469	20240813	110300	30693565	2500	2500	2500	2500	61
470	20240813	110200	30541065	2505	2505	2505	2505	0
471	20240813	110100	30541065	2505	2505	2505	2505	1
472	20240813	110000	30538560	2505	2505	2505	2505	0
473	20240813	105900	30538560	2505	2505	2505	2505	0
474	20240813	105800	30538560	2505	2505	2505	2505	0
475	20240813	105700	30538560	2505	2505	2505	2505	400
476	20240813	105600	29536560	2505	2505	2505	2505	0
477	20240813	105500	29536560	2505	2505	2505	2505	1
478	20240813	105400	29534055	2500	2500	2500	2500	0
479	20240813	105300	29534055	2500	2500	2500	2500	627
480	20240813	105200	27966555	2500	2500	2500	2500	1
481	20240813	105100	27964055	2500	2500	2500	2500	0
482	20240813	105000	27964055	2500	2500	2500	2500	0
483	20240813	104900	27964055	2500	2500	2500	2500	0
484	20240813	104800	27964055	2500	2500	2500	2500	2
485	20240813	104700	27959055	2500	2500	2500	2500	0
486	20240813	104600	27959055	2500	2500	2500	2500	0
487	20240813	104500	27959055	2500	2500	2500	2500	0
488	20240813	104400	27959055	2500	2500	2500	2500	0
489	20240813	104300	27959055	2500	2500	2500	2500	0
490	20240813	104200	27959055	2500	2500	2500	2500	4
491	20240813	104100	27949055	2505	2505	2505	2505	0
492	20240813	104000	27949055	2505	2505	2505	2505	0
493	20240813	103900	27949055	2505	2505	2505	2505	0
494	20240813	103800	27949055	2505	2505	2505	2505	0
495	20240813	103700	27949055	2505	2505	2505	2505	1
496	20240813	103600	27946550	2500	2500	2500	2500	40
497	20240813	103500	27846550	2505	2505	2505	2505	0
498	20240813	103400	27846550	2505	2505	2505	2505	1
499	20240813	103300	27844045	2500	2500	2500	2500	0
500	20240813	103200	27844045	2500	2500	2500	2500	0
501	20240813	103100	27844045	2500	2500	2500	2500	566
502	20240813	103000	26429045	2500	2500	2500	2500	0
503	20240813	102900	26429045	2500	2500	2500	2500	31
504	20240813	102800	26351545	2500	2500	2500	2500	5
505	20240813	102700	26339045	2495	2495	2495	2495	0
506	20240813	102600	26339045	2495	2495	2495	2495	0
507	20240813	102500	26339045	2495	2495	2495	2495	0
508	20240813	102400	26339045	2495	2495	2495	2495	0
509	20240813	102300	26339045	2495	2495	2495	2495	1
510	20240813	102200	26336550	2500	2500	2500	2500	0
511	20240813	102100	26336550	2500	2500	2500	2500	0
512	20240813	102000	26336550	2500	2500	2500	2500	0
513	20240813	101900	26336550	2500	2500	2500	2500	0
514	20240813	101800	26336550	2500	2500	2500	2500	0
515	20240813	101700	26336550	2500	2500	2500	2500	502
516	20240813	101600	25081550	2500	2500	2500	2500	40
517	20240813	101500	24981550	2500	2500	2500	2500	0
518	20240813	101400	24981550	2500	2500	2500	2500	0
519	20240813	101300	24981550	2500	2500	2500	2500	0
520	20240813	101200	24981550	2500	2500	2500	2500	0
521	20240813	101100	24981550	2500	2500	2500	2500	241
522	20240813	101000	24379050	2500	2500	2500	2500	0
523	20240813	100900	24379050	2500	2505	2505	2500	2000
524	20240813	100800	19378315	2505	2505	2505	2505	6
525	20240813	100700	19363285	2510	2510	2510	2510	0
526	20240813	100600	19363285	2510	2510	2510	2510	0
527	20240813	100500	19363285	2510	2510	2510	2510	0
528	20240813	100400	19363285	2510	2510	2510	2510	1
529	20240813	100300	19360775	2505	2505	2505	2505	7
530	20240813	100200	19343240	2505	2505	2505	2505	124
531	20240813	100100	19032620	2510	2510	2510	2510	0
532	20240813	100000	19032620	2510	2510	2510	2510	0
533	20240813	095900	19032620	2510	2510	2510	2510	1
534	20240813	095800	19030110	2505	2505	2505	2505	500
535	20240813	095700	17777610	2505	2505	2505	2505	0
536	20240813	095600	17777610	2505	2505	2505	2505	620
537	20240813	095500	16224510	2505	2505	2505	2505	0
538	20240813	095400	16224510	2505	2505	2505	2505	0
539	20240813	095300	16224510	2505	2505	2505	2505	0
540	20240813	095200	16224510	2505	2505	2505	2505	0
541	20240813	095100	16224510	2505	2510	2510	2505	3
542	20240813	095000	16216990	2505	2505	2505	2505	10
543	20240813	094900	16191940	2510	2505	2510	2505	11
544	20240813	094800	16164380	2505	2505	2505	2505	0
545	20240813	094700	16164380	2505	2505	2505	2505	17
546	20240813	094600	16121795	2505	2505	2505	2505	2
547	20240813	094500	16116785	2505	2505	2505	2505	12
548	20240813	094400	16086725	2505	2505	2505	2505	0
549	20240813	094300	16086725	2505	2505	2510	2505	1113
550	20240813	094200	13298610	2505	2505	2505	2505	20
551	20240813	094100	13248510	2505	2505	2505	2505	0
552	20240813	094000	13248510	2505	2505	2505	2505	0
553	20240813	093900	13248510	2505	2505	2505	2505	10
554	20240813	093800	13223460	2505	2505	2505	2505	17
555	20240813	093700	13180875	2500	2500	2500	2500	2
556	20240813	093600	13175875	2505	2505	2505	2505	0
557	20240813	093500	13175875	2505	2505	2505	2505	4
558	20240813	093400	13165855	2500	2500	2500	2500	0
559	20240813	093300	13165855	2500	2505	2505	2500	237
560	20240813	093200	12573255	2510	2510	2510	2510	0
561	20240813	093100	12573255	2510	2510	2510	2510	0
562	20240813	093000	12573255	2510	2510	2510	2510	16
563	20240813	092900	12533095	2500	2500	2500	2500	0
564	20240813	092800	12533095	2500	2500	2500	2500	0
565	20240813	092700	12533095	2500	2505	2505	2500	1000
566	20240813	092600	10032105	2530	2530	2530	2530	0
567	20240813	092500	10032105	2530	2530	2530	2530	0
568	20240813	092400	10032105	2530	2530	2530	2530	0
569	20240813	092300	10032105	2530	2530	2530	2530	1
570	20240813	092200	10029575	2500	2510	2510	2500	1180
571	20240813	092100	7077740	2500	2500	2500	2500	0
572	20240813	092000	7077740	2500	2500	2500	2500	0
573	20240813	091900	7077740	2500	2520	2520	2500	1956
574	20240813	091800	2175715	2520	2520	2520	2520	30
575	20240813	091700	2100115	2525	2525	2525	2525	36
576	20240813	091600	2009215	2530	2530	2530	2530	0
577	20240813	091500	2009215	2530	2530	2530	2530	3
578	20240813	091400	2001625	2530	2530	2530	2530	0
579	20240813	091300	2001625	2530	2530	2530	2530	500
580	20240813	091200	736625	2530	2530	2530	2530	1
581	20240813	091100	734095	2540	2530	2540	2525	182
582	20240813	091000	274245	2530	2530	2530	2530	31
583	20240813	090900	195815	2545	2545	2545	2545	0
584	20240813	090800	195815	2545	2545	2545	2545	0
585	20240813	090700	195815	2545	2545	2545	2545	0
586	20240813	090600	195815	2545	2545	2545	2535	12
587	20240813	090500	165365	2535	2535	2535	2535	0
588	20240813	090400	165365	2535	2535	2535	2535	1
589	20240813	090300	162830	2545	2545	2545	2545	2
590	20240813	090200	157740	2540	2540	2540	2540	0
591	20240813	090100	157740	2540	2540	2540	2540	0
592	20240813	090000	157740	2540	2545	2545	2540	62