KissMeData/008420/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184700	103961015	2860	2860	2860	2860	1328
3	20240408	184600	103961015	2860	2860	2860	2860	0
4	20240408	184500	103961015	2860	2860	2860	2860	0
5	20240408	184400	103961015	2860	2860	2860	2860	0
6	20240408	184300	103961015	2860	2860	2860	2860	0
7	20240408	184200	103961015	2860	2860	2860	2860	0
8	20240408	184100	103961015	2860	2860	2860	2860	0
9	20240408	184000	103961015	2860	2860	2860	2860	0
10	20240408	183900	103961015	2860	2860	2860	2860	0
11	20240408	183800	103961015	2860	2860	2860	2860	0
12	20240408	183700	103961015	2860	2860	2860	2860	0
13	20240408	183600	103961015	2860	2860	2860	2860	0
14	20240408	183500	103961015	2860	2860	2860	2860	0
15	20240408	183400	103961015	2860	2860	2860	2860	0
16	20240408	183300	103961015	2860	2860	2860	2860	0
17	20240408	183200	103961015	2860	2860	2860	2860	0
18	20240408	183100	103961015	2860	2860	2860	2860	0
19	20240408	183000	103961015	2860	2860	2860	2860	0
20	20240408	182900	103961015	2860	2860	2860	2860	0
21	20240408	182800	103961015	2860	2860	2860	2860	0
22	20240408	182700	103961015	2860	2860	2860	2860	0
23	20240408	182600	103961015	2860	2860	2860	2860	0
24	20240408	182500	103961015	2860	2860	2860	2860	0
25	20240408	182400	103961015	2860	2860	2860	2860	0
26	20240408	182300	103961015	2860	2860	2860	2860	0
27	20240408	182200	103961015	2860	2860	2860	2860	0
28	20240408	182100	103961015	2860	2860	2860	2860	0
29	20240408	182000	103961015	2860	2860	2860	2860	0
30	20240408	181900	103961015	2860	2860	2860	2860	0
31	20240408	181800	103961015	2860	2860	2860	2860	0
32	20240408	181700	103961015	2860	2860	2860	2860	1328
33	20240408	181600	103961015	2860	2860	2860	2860	0
34	20240408	181500	103961015	2860	2860	2860	2860	0
35	20240408	181400	103961015	2860	2860	2860	2860	0
36	20240408	181300	103961015	2860	2860	2860	2860	0
37	20240408	181200	103961015	2860	2860	2860	2860	0
38	20240408	181100	103961015	2860	2860	2860	2860	0
39	20240408	181000	103961015	2860	2860	2860	2860	0
40	20240408	180900	103961015	2860	2860	2860	2860	0
41	20240408	180800	103961015	2860	2860	2860	2860	0
42	20240408	180700	103961015	2860	2860	2860	2860	0
43	20240408	180600	103961015	2860	2860	2860	2860	0
44	20240408	180500	103961015	2860	2860	2860	2860	0
45	20240408	180400	103961015	2860	2860	2860	2860	0
46	20240408	180300	103961015	2860	2860	2860	2860	0
47	20240408	180200	103961015	2860	2860	2860	2860	0
48	20240408	180100	103961015	2860	2860	2860	2860	0
49	20240408	180000	103961015	2860	2860	2860	2860	0
50	20240408	175900	103961015	2860	2860	2860	2860	0
51	20240408	175800	103961015	2860	2860	2860	2860	0
52	20240408	175700	103961015	2860	2860	2860	2860	0
53	20240408	175600	103961015	2860	2860	2860	2860	0
54	20240408	175500	103961015	2860	2860	2860	2860	0
55	20240408	175400	103961015	2860	2860	2860	2860	0
56	20240408	175300	103961015	2860	2860	2860	2860	0
57	20240408	175200	103961015	2860	2860	2860	2860	0
58	20240408	175100	103961015	2860	2860	2860	2860	0
59	20240408	175000	103961015	2860	2860	2860	2860	0
60	20240408	174900	103961015	2860	2860	2860	2860	0
61	20240408	174800	103961015	2860	2860	2860	2860	0
62	20240408	174700	103961015	2860	2860	2860	2860	1328
63	20240408	174600	103961015	2860	2860	2860	2860	0
64	20240408	174500	103961015	2860	2860	2860	2860	0
65	20240408	174400	103961015	2860	2860	2860	2860	0
66	20240408	174300	103961015	2860	2860	2860	2860	0
67	20240408	174200	103961015	2860	2860	2860	2860	0
68	20240408	174100	103961015	2860	2860	2860	2860	0
69	20240408	174000	103961015	2860	2860	2860	2860	0
70	20240408	173900	103961015	2860	2860	2860	2860	0
71	20240408	173800	103961015	2860	2860	2860	2860	0
72	20240408	173700	103961015	2860	2860	2860	2860	0
73	20240408	173600	103961015	2860	2860	2860	2860	0
74	20240408	173500	103961015	2860	2860	2860	2860	0
75	20240408	173400	103961015	2860	2860	2860	2860	0
76	20240408	173300	103961015	2860	2860	2860	2860	0
77	20240408	173200	103961015	2860	2860	2860	2860	0
78	20240408	173100	103961015	2860	2860	2860	2860	0
79	20240408	173000	103961015	2860	2860	2860	2860	0
80	20240408	172900	103961015	2860	2860	2860	2860	0
81	20240408	172800	103961015	2860	2860	2860	2860	0
82	20240408	172700	103961015	2860	2860	2860	2860	0
83	20240408	172600	103961015	2860	2860	2860	2860	0
84	20240408	172500	103961015	2860	2860	2860	2860	0
85	20240408	172400	103961015	2860	2860	2860	2860	0
86	20240408	172300	103961015	2860	2860	2860	2860	0
87	20240408	172200	103961015	2860	2860	2860	2860	0
88	20240408	172100	103961015	2860	2860	2860	2860	0
89	20240408	172000	103961015	2860	2860	2860	2860	0
90	20240408	171900	103961015	2860	2860	2860	2860	0
91	20240408	171800	103961015	2860	2860	2860	2860	0
92	20240408	171700	103961015	2860	2860	2860	2860	1328
93	20240408	171600	103961015	2860	2860	2860	2860	0
94	20240408	171500	103961015	2860	2860	2860	2860	0
95	20240408	171400	103961015	2860	2860	2860	2860	0
96	20240408	171300	103961015	2860	2860	2860	2860	0
97	20240408	171200	103961015	2860	2860	2860	2860	0
98	20240408	171100	103961015	2860	2860	2860	2860	0
99	20240408	171000	103961015	2860	2860	2860	2860	0
100	20240408	170900	103961015	2860	2860	2860	2860	0
101	20240408	170800	103961015	2860	2860	2860	2860	0
102	20240408	170700	103961015	2860	2860	2860	2860	0
103	20240408	170600	103961015	2860	2860	2860	2860	0
104	20240408	170500	103961015	2860	2860	2860	2860	0
105	20240408	170400	103961015	2860	2860	2860	2860	0
106	20240408	170300	103961015	2860	2860	2860	2860	0
107	20240408	170200	103961015	2860	2860	2860	2860	0
108	20240408	170100	103961015	2860	2860	2860	2860	0
109	20240408	170000	103961015	2860	2860	2860	2860	0
110	20240408	165900	103961015	2860	2860	2860	2860	0
111	20240408	165800	103961015	2860	2860	2860	2860	0
112	20240408	165700	103961015	2860	2860	2860	2860	0
113	20240408	165600	103961015	2860	2860	2860	2860	0
114	20240408	165500	103961015	2860	2860	2860	2860	0
115	20240408	165400	103961015	2860	2860	2860	2860	0
116	20240408	165300	103961015	2860	2860	2860	2860	0
117	20240408	165200	103961015	2860	2860	2860	2860	0
118	20240408	165100	103961015	2860	2860	2860	2860	0
119	20240408	165000	103961015	2860	2860	2860	2860	0
120	20240408	164900	103961015	2860	2860	2860	2860	0
121	20240408	164800	103961015	2860	2860	2860	2860	0
122	20240408	164700	103961015	2860	2860	2860	2860	1328
123	20240408	164600	103961015	2860	2860	2860	2860	0
124	20240408	164500	103961015	2860	2860	2860	2860	0
125	20240408	164400	103961015	2860	2860	2860	2860	0
126	20240408	164300	103961015	2860	2860	2860	2860	0
127	20240408	164200	103961015	2860	2860	2860	2860	0
128	20240408	164100	103961015	2860	2860	2860	2860	0
129	20240408	164000	103961015	2860	2860	2860	2860	0
130	20240408	163900	103961015	2860	2860	2860	2860	0
131	20240408	163800	103961015	2860	2860	2860	2860	0
132	20240408	163700	103961015	2860	2860	2860	2860	0
133	20240408	163600	103961015	2860	2860	2860	2860	0
134	20240408	163500	103961015	2860	2860	2860	2860	0
135	20240408	163400	103961015	2860	2860	2860	2860	0
136	20240408	163300	103961015	2860	2860	2860	2860	0
137	20240408	163200	103961015	2860	2860	2860	2860	0
138	20240408	163100	103961015	2860	2860	2860	2860	0
139	20240408	163000	103961015	2860	2860	2860	2860	0
140	20240408	162900	103961015	2860	2860	2860	2860	0
141	20240408	162800	103961015	2860	2860	2860	2860	0
142	20240408	162700	103961015	2860	2860	2860	2860	0
143	20240408	162600	103961015	2860	2860	2860	2860	0
144	20240408	162500	103961015	2860	2860	2860	2860	0
145	20240408	162400	103961015	2860	2860	2860	2860	0
146	20240408	162300	103961015	2860	2860	2860	2860	0
147	20240408	162200	103961015	2860	2860	2860	2860	0
148	20240408	162100	103961015	2860	2860	2860	2860	0
149	20240408	162000	103961015	2860	2860	2860	2860	0
150	20240408	161900	103961015	2860	2860	2860	2860	0
151	20240408	161800	103961015	2860	2860	2860	2860	0
152	20240408	161700	103961015	2860	2860	2860	2860	1328
153	20240408	161600	103961015	2860	2860	2860	2860	0
154	20240408	161500	103961015	2860	2860	2860	2860	0
155	20240408	161400	103961015	2860	2860	2860	2860	0
156	20240408	161300	103961015	2860	2860	2860	2860	0
157	20240408	161200	103961015	2860	2860	2860	2860	0
158	20240408	161100	103961015	2860	2860	2860	2860	0
159	20240408	161000	103961015	2860	2860	2860	2860	0
160	20240408	160900	103961015	2860	2860	2860	2860	0
161	20240408	160800	103961015	2860	2860	2860	2860	0
162	20240408	160700	103961015	2860	2860	2860	2860	0
163	20240408	160600	103961015	2860	2860	2860	2860	0
164	20240408	160500	103961015	2860	2860	2860	2860	0
165	20240408	160400	103961015	2860	2860	2860	2860	0
166	20240408	160300	103961015	2860	2860	2860	2860	0
167	20240408	160200	103961015	2860	2860	2860	2860	0
168	20240408	160100	103961015	2860	2860	2860	2860	0
169	20240408	160000	103961015	2860	2860	2860	2860	0
170	20240408	155900	103961015	2860	2860	2860	2860	0
171	20240408	155800	103961015	2860	2860	2860	2860	0
172	20240408	155700	103961015	2860	2860	2860	2860	0
173	20240408	155600	103961015	2860	2860	2860	2860	0
174	20240408	155500	103961015	2860	2860	2860	2860	0
175	20240408	155400	103961015	2860	2860	2860	2860	0
176	20240408	155300	103961015	2860	2860	2860	2860	0
177	20240408	155200	103961015	2860	2860	2860	2860	0
178	20240408	155100	103961015	2860	2860	2860	2860	0
179	20240408	155000	103961015	2860	2860	2860	2860	0
180	20240408	154900	103961015	2860	2860	2860	2860	0
181	20240408	154800	103961015	2860	2860	2860	2860	0
182	20240408	154700	103961015	2860	2860	2860	2860	1328
183	20240408	154600	103961015	2860	2860	2860	2860	0
184	20240408	154500	103961015	2860	2860	2860	2860	0
185	20240408	154400	103961015	2860	2860	2860	2860	0
186	20240408	154300	103961015	2860	2860	2860	2860	0
187	20240408	154200	103961015	2860	2860	2860	2860	0
188	20240408	154100	103961015	2860	2860	2860	2860	0
189	20240408	154000	103961015	2860	2860	2860	2860	0
190	20240408	153900	103961015	2860	2860	2860	2860	0
191	20240408	153800	103961015	2860	2860	2860	2860	0
192	20240408	153700	103961015	2860	2860	2860	2860	0
193	20240408	153600	103961015	2860	2860	2860	2860	0
194	20240408	153500	103961015	2860	2860	2860	2860	0
195	20240408	153400	103961015	2860	2860	2860	2860	0
196	20240408	153300	103961015	2860	2860	2860	2860	0
197	20240408	153200	103961015	2860	2860	2860	2860	0
198	20240408	153100	103961015	2860	2860	2860	2860	0
199	20240408	153000	103961015	2860	2860	2860	2860	1328
200	20240408	152900	100162935	2850	2850	2850	2850	0
201	20240408	152800	100162935	2850	2850	2850	2850	0
202	20240408	152700	100162935	2850	2850	2850	2850	0
203	20240408	152600	100162935	2850	2850	2850	2850	0
204	20240408	152500	100162935	2850	2850	2850	2850	0
205	20240408	152400	100162935	2850	2850	2850	2850	0
206	20240408	152300	100162935	2850	2850	2850	2850	0
207	20240408	152200	100162935	2850	2850	2850	2850	0
208	20240408	152100	100162935	2850	2850	2850	2850	0
209	20240408	152000	100162935	2850	2850	2850	2850	0
210	20240408	151900	100162935	2850	2860	2860	2850	17
211	20240408	151800	100114385	2850	2860	2860	2850	22
212	20240408	151700	100051515	2860	2860	2860	2860	1
213	20240408	151600	100048655	2850	2855	2860	2850	94
214	20240408	151500	99780215	2855	2855	2855	2855	1
215	20240408	151400	99777360	2850	2850	2850	2850	60
216	20240408	151300	99606360	2860	2860	2860	2860	0
217	20240408	151200	99606360	2860	2850	2860	2850	14
218	20240408	151100	99566450	2860	2860	2860	2860	0
219	20240408	151000	99566450	2860	2860	2860	2860	0
220	20240408	150900	99566450	2860	2860	2860	2850	91
221	20240408	150800	99307080	2855	2855	2855	2855	10
222	20240408	150700	99278530	2860	2860	2860	2860	10
223	20240408	150600	99249930	2860	2860	2860	2860	35
224	20240408	150500	99149830	2850	2850	2850	2850	0
225	20240408	150400	99149830	2850	2860	2860	2850	29
226	20240408	150300	99067140	2850	2850	2850	2850	0
227	20240408	150200	99067140	2850	2850	2850	2850	1235
228	20240408	150100	95547390	2860	2860	2860	2860	17
229	20240408	150000	95498770	2860	2860	2860	2860	0
230	20240408	145900	95498770	2860	2860	2860	2860	0
231	20240408	145800	95498770	2860	2860	2860	2860	23
232	20240408	145700	95432990	2860	2860	2860	2860	0
233	20240408	145600	95432990	2860	2860	2860	2860	0
234	20240408	145500	95432990	2860	2850	2860	2850	95
235	20240408	145400	95162170	2860	2860	2860	2860	1
236	20240408	145300	95159310	2850	2850	2850	2850	0
237	20240408	145200	95159310	2850	2850	2850	2850	0
238	20240408	145100	95159310	2850	2850	2850	2850	0
239	20240408	145000	95159310	2850	2850	2850	2850	0
240	20240408	144900	95159310	2850	2850	2850	2850	0
241	20240408	144800	95159310	2850	2850	2850	2850	10
242	20240408	144700	95130810	2855	2855	2855	2855	0
243	20240408	144600	95130810	2855	2855	2855	2855	0
244	20240408	144500	95130810	2855	2855	2855	2855	0
245	20240408	144400	95130810	2855	2850	2855	2850	200
246	20240408	144300	94560805	2850	2850	2850	2850	0
247	20240408	144200	94560805	2850	2850	2850	2850	10
248	20240408	144100	94532305	2850	2850	2850	2850	0
249	20240408	144000	94532305	2850	2850	2850	2850	0
250	20240408	143900	94532305	2850	2850	2850	2850	0
251	20240408	143800	94532305	2850	2850	2850	2850	0
252	20240408	143700	94532305	2850	2850	2850	2850	0
253	20240408	143600	94532305	2850	2850	2850	2850	2102
254	20240408	143500	88541605	2855	2855	2855	2855	0
255	20240408	143400	88541605	2855	2855	2855	2855	0
256	20240408	143300	88541605	2855	2850	2855	2850	36
257	20240408	143200	88438830	2850	2850	2850	2850	0
258	20240408	143100	88438830	2850	2850	2850	2850	1
259	20240408	143000	88435980	2850	2850	2850	2850	103
260	20240408	142900	88142430	2850	2850	2850	2850	0
261	20240408	142800	88142430	2850	2850	2850	2850	0
262	20240408	142700	88142430	2850	2850	2850	2850	0
263	20240408	142600	88142430	2850	2850	2850	2850	0
264	20240408	142500	88142430	2850	2850	2850	2850	0
265	20240408	142400	88142430	2850	2850	2850	2850	0
266	20240408	142300	88142430	2850	2850	2850	2850	0
267	20240408	142200	88142430	2850	2850	2850	2850	63
268	20240408	142100	87962880	2855	2855	2855	2855	0
269	20240408	142000	87962880	2855	2855	2855	2855	0
270	20240408	141900	87962880	2855	2855	2855	2855	0
271	20240408	141800	87962880	2855	2855	2855	2855	0
272	20240408	141700	87962880	2855	2855	2855	2855	0
273	20240408	141600	87962880	2855	2855	2855	2855	0
274	20240408	141500	87962880	2855	2855	2855	2855	0
275	20240408	141400	87962880	2855	2855	2855	2855	0
276	20240408	141300	87962880	2855	2855	2855	2855	6
277	20240408	141200	87945750	2855	2855	2855	2855	0
278	20240408	141100	87945750	2855	2855	2855	2855	0
279	20240408	141000	87945750	2855	2855	2855	2855	0
280	20240408	140900	87945750	2855	2855	2855	2855	1
281	20240408	140800	87942895	2855	2855	2855	2855	0
282	20240408	140700	87942895	2855	2855	2855	2855	0
283	20240408	140600	87942895	2855	2855	2855	2855	10
284	20240408	140500	87914345	2855	2855	2855	2855	1
285	20240408	140400	87911490	2855	2855	2855	2855	0
286	20240408	140300	87911490	2855	2855	2855	2855	5
287	20240408	140200	87897215	2855	2855	2855	2855	0
288	20240408	140100	87897215	2855	2855	2855	2855	0
289	20240408	140000	87897215	2855	2855	2855	2855	40
290	20240408	135900	87783015	2855	2855	2855	2855	0
291	20240408	135800	87783015	2855	2855	2855	2855	0
292	20240408	135700	87783015	2855	2855	2855	2855	0
293	20240408	135600	87783015	2855	2855	2855	2855	0
294	20240408	135500	87783015	2855	2855	2855	2855	0
295	20240408	135400	87783015	2855	2855	2855	2855	0
296	20240408	135300	87783015	2855	2855	2855	2855	200
297	20240408	135200	87212015	2855	2855	2855	2855	0
298	20240408	135100	87212015	2855	2855	2855	2855	0
299	20240408	135000	87212015	2855	2855	2855	2855	0
300	20240408	134900	87212015	2855	2855	2855	2855	0
301	20240408	134800	87212015	2855	2855	2855	2855	0
302	20240408	134700	87212015	2855	2855	2855	2855	11
303	20240408	134600	87180610	2855	2855	2855	2855	1
304	20240408	134500	87177755	2850	2850	2850	2850	0
305	20240408	134400	87177755	2850	2850	2850	2850	0
306	20240408	134300	87177755	2850	2850	2850	2850	0
307	20240408	134200	87177755	2850	2850	2850	2850	0
308	20240408	134100	87177755	2850	2850	2850	2850	13
309	20240408	134000	87140705	2845	2845	2845	2845	0
310	20240408	133900	87140705	2845	2845	2845	2845	0
311	20240408	133800	87140705	2845	2845	2845	2845	0
312	20240408	133700	87140705	2845	2845	2845	2845	0
313	20240408	133600	87140705	2845	2845	2845	2845	0
314	20240408	133500	87140705	2845	2845	2845	2845	0
315	20240408	133400	87140705	2845	2845	2845	2845	0
316	20240408	133300	87140705	2845	2845	2845	2845	0
317	20240408	133200	87140705	2845	2845	2845	2845	0
318	20240408	133100	87140705	2845	2845	2845	2845	0
319	20240408	133000	87140705	2845	2845	2845	2845	0
320	20240408	132900	87140705	2845	2845	2845	2845	0
321	20240408	132800	87140705	2845	2845	2845	2845	0
322	20240408	132700	87140705	2845	2845	2845	2845	0
323	20240408	132600	87140705	2845	2845	2845	2845	0
324	20240408	132500	87140705	2845	2845	2845	2845	0
325	20240408	132400	87140705	2845	2845	2845	2845	0
326	20240408	132300	87140705	2845	2845	2845	2845	149
327	20240408	132200	86716800	2845	2845	2845	2845	3
328	20240408	132100	86708265	2845	2845	2845	2845	38
329	20240408	132000	86600155	2845	2845	2845	2845	2
330	20240408	131900	86594465	2840	2840	2840	2840	153
331	20240408	131800	86159945	2850	2850	2850	2850	0
332	20240408	131700	86159945	2850	2860	2860	2850	401
333	20240408	131600	85015055	2860	2860	2860	2860	0
334	20240408	131500	85015055	2860	2855	2860	2855	450
335	20240408	131400	83729805	2855	2850	2855	2850	1905
336	20240408	131300	78295305	2845	2845	2845	2845	0
337	20240408	131200	78295305	2845	2845	2845	2845	0
338	20240408	131100	78295305	2845	2845	2845	2845	0
339	20240408	131000	78295305	2845	2845	2845	2845	70
340	20240408	130900	78096155	2845	2845	2845	2845	0
341	20240408	130800	78096155	2845	2845	2845	2845	0
342	20240408	130700	78096155	2845	2845	2845	2845	0
343	20240408	130600	78096155	2845	2845	2845	2845	0
344	20240408	130500	78096155	2845	2845	2845	2845	0
345	20240408	130400	78096155	2845	2845	2845	2845	1
346	20240408	130300	78093310	2840	2840	2840	2840	0
347	20240408	130200	78093310	2840	2840	2840	2840	0
348	20240408	130100	78093310	2840	2840	2840	2840	0
349	20240408	130000	78093310	2840	2840	2840	2840	0
350	20240408	125900	78093310	2840	2840	2840	2840	299
351	20240408	125800	77244150	2835	2835	2835	2835	0
352	20240408	125700	77244150	2835	2835	2835	2835	0
353	20240408	125600	77244150	2835	2835	2835	2835	0
354	20240408	125500	77244150	2835	2835	2835	2835	0
355	20240408	125400	77244150	2835	2835	2835	2835	0
356	20240408	125300	77244150	2835	2835	2835	2835	0
357	20240408	125200	77244150	2835	2835	2835	2835	0
358	20240408	125100	77244150	2835	2835	2835	2835	0
359	20240408	125000	77244150	2835	2835	2835	2835	0
360	20240408	124900	77244150	2835	2835	2835	2835	0
361	20240408	124800	77244150	2835	2835	2835	2835	89
362	20240408	124700	76991835	2840	2840	2840	2840	4
363	20240408	124600	76980475	2840	2840	2840	2840	5
364	20240408	124500	76966275	2840	2840	2840	2840	0
365	20240408	124400	76966275	2840	2840	2840	2840	0
366	20240408	124300	76966275	2840	2840	2840	2840	0
367	20240408	124200	76966275	2840	2840	2840	2840	1
368	20240408	124100	76963435	2835	2835	2835	2835	0
369	20240408	124000	76963435	2835	2835	2835	2835	0
370	20240408	123900	76963435	2835	2835	2835	2835	81
371	20240408	123800	76733800	2835	2835	2835	2835	0
372	20240408	123700	76733800	2835	2835	2835	2835	1100
373	20240408	123600	73615300	2835	2835	2835	2835	32
374	20240408	123500	73524580	2840	2840	2840	2840	0
375	20240408	123400	73524580	2840	2840	2840	2840	1
376	20240408	123300	73521740	2835	2835	2835	2835	0
377	20240408	123200	73521740	2835	2835	2835	2835	56
378	20240408	123100	73362980	2840	2840	2840	2840	0
379	20240408	123000	73362980	2840	2835	2840	2835	27
380	20240408	122900	73286365	2835	2835	2835	2835	93
381	20240408	122800	73022710	2840	2840	2840	2840	0
382	20240408	122700	73022710	2840	2840	2840	2840	0
383	20240408	122600	73022710	2840	2840	2840	2840	0
384	20240408	122500	73022710	2840	2840	2840	2840	0
385	20240408	122400	73022710	2840	2840	2840	2840	0
386	20240408	122300	73022710	2840	2840	2840	2840	0
387	20240408	122200	73022710	2840	2840	2840	2840	0
388	20240408	122100	73022710	2840	2840	2840	2840	0
389	20240408	122000	73022710	2840	2840	2840	2840	0
390	20240408	121900	73022710	2840	2840	2840	2840	0
391	20240408	121800	73022710	2840	2840	2840	2840	70
392	20240408	121700	72823910	2835	2835	2835	2835	0
393	20240408	121600	72823910	2835	2835	2835	2835	0
394	20240408	121500	72823910	2835	2835	2835	2835	0
395	20240408	121400	72823910	2835	2835	2835	2835	0
396	20240408	121300	72823910	2835	2835	2835	2835	0
397	20240408	121200	72823910	2835	2835	2835	2835	86
398	20240408	121100	72580100	2835	2835	2835	2835	0
399	20240408	121000	72580100	2835	2835	2835	2835	0
400	20240408	120900	72580100	2835	2835	2835	2835	0
401	20240408	120800	72580100	2835	2835	2835	2835	0
402	20240408	120700	72580100	2835	2835	2835	2835	0
403	20240408	120600	72580100	2835	2835	2835	2835	0
404	20240408	120500	72580100	2835	2835	2835	2835	0
405	20240408	120400	72580100	2835	2835	2835	2835	1000
406	20240408	120300	69745100	2835	2835	2835	2835	10
407	20240408	120200	69716750	2835	2835	2835	2835	410
408	20240408	120100	68554400	2835	2835	2835	2835	87
409	20240408	120000	68307755	2835	2835	2835	2835	0
410	20240408	115900	68307755	2835	2835	2835	2835	0
411	20240408	115800	68307755	2835	2835	2835	2835	0
412	20240408	115700	68307755	2835	2835	2835	2835	0
413	20240408	115600	68307755	2835	2835	2835	2835	0
414	20240408	115500	68307755	2835	2835	2835	2835	0
415	20240408	115400	68307755	2835	2835	2835	2835	0
416	20240408	115300	68307755	2835	2835	2835	2835	0
417	20240408	115200	68307755	2835	2835	2835	2835	0
418	20240408	115100	68307755	2835	2835	2835	2835	84
419	20240408	115000	68069615	2835	2835	2835	2835	0
420	20240408	114900	68069615	2835	2835	2835	2835	0
421	20240408	114800	68069615	2835	2835	2835	2835	62
422	20240408	114700	67893845	2840	2840	2840	2840	0
423	20240408	114600	67893845	2840	2840	2840	2840	0
424	20240408	114500	67893845	2840	2840	2840	2840	0
425	20240408	114400	67893845	2840	2840	2840	2840	1
426	20240408	114300	67891005	2835	2835	2835	2835	0
427	20240408	114200	67891005	2835	2835	2835	2835	0
428	20240408	114100	67891005	2835	2835	2835	2835	79
429	20240408	114000	67667040	2835	2835	2835	2835	0
430	20240408	113900	67667040	2835	2835	2835	2835	14
431	20240408	113800	67627350	2840	2840	2840	2840	0
432	20240408	113700	67627350	2840	2840	2840	2840	0
433	20240408	113600	67627350	2840	2840	2840	2840	35
434	20240408	113500	67527950	2840	2840	2840	2840	0
435	20240408	113400	67527950	2840	2840	2840	2840	0
436	20240408	113300	67527950	2840	2840	2840	2840	0
437	20240408	113200	67527950	2840	2840	2840	2840	0
438	20240408	113100	67527950	2840	2840	2840	2840	0
439	20240408	113000	67527950	2840	2840	2840	2840	1
440	20240408	112900	67525110	2835	2835	2835	2835	0
441	20240408	112800	67525110	2835	2835	2835	2835	0
442	20240408	112700	67525110	2835	2835	2835	2835	76
443	20240408	112600	67309650	2840	2840	2840	2840	0
444	20240408	112500	67309650	2840	2840	2840	2840	12
445	20240408	112400	67275570	2840	2840	2840	2840	0
446	20240408	112300	67275570	2840	2840	2840	2840	0
447	20240408	112200	67275570	2840	2840	2840	2840	0
448	20240408	112100	67275570	2840	2840	2840	2840	1
449	20240408	112000	67272730	2840	2840	2840	2840	0
450	20240408	111900	67272730	2840	2840	2840	2840	14
451	20240408	111800	67232970	2840	2840	2840	2840	0
452	20240408	111700	67232970	2840	2840	2840	2840	0
453	20240408	111600	67232970	2840	2840	2840	2840	1
454	20240408	111500	67230130	2835	2835	2835	2835	87
455	20240408	111400	66983485	2840	2840	2840	2840	0
456	20240408	111300	66983485	2840	2840	2840	2840	0
457	20240408	111200	66983485	2840	2840	2840	2840	0
458	20240408	111100	66983485	2840	2840	2840	2840	0
459	20240408	111000	66983485	2840	2840	2840	2840	0
460	20240408	110900	66983485	2840	2840	2840	2840	0
461	20240408	110800	66983485	2840	2840	2840	2840	0
462	20240408	110700	66983485	2840	2840	2840	2840	1
463	20240408	110600	66980645	2835	2835	2835	2835	0
464	20240408	110500	66980645	2835	2835	2835	2835	84
465	20240408	110400	66742505	2840	2840	2840	2840	0
466	20240408	110300	66742505	2840	2840	2840	2840	7
467	20240408	110200	66722625	2840	2840	2840	2840	0
468	20240408	110100	66722625	2840	2840	2840	2840	0
469	20240408	110000	66722625	2840	2840	2840	2840	0
470	20240408	105900	66722625	2840	2840	2840	2840	0
471	20240408	105800	66722625	2840	2840	2840	2840	0
472	20240408	105700	66722625	2840	2840	2840	2840	17
473	20240408	105600	66674345	2830	2830	2830	2830	77
474	20240408	105500	66456435	2835	2835	2835	2835	0
475	20240408	105400	66456435	2835	2835	2835	2835	0
476	20240408	105300	66456435	2835	2835	2835	2835	0
477	20240408	105200	66456435	2835	2835	2835	2835	39
478	20240408	105100	66345870	2840	2840	2840	2840	1
479	20240408	105000	66343030	2830	2830	2830	2830	0
480	20240408	104900	66343030	2830	2830	2830	2830	0
481	20240408	104800	66343030	2830	2830	2830	2830	36
482	20240408	104700	66241150	2840	2840	2840	2840	0
483	20240408	104600	66241150	2840	2835	2840	2835	2
484	20240408	104500	66235475	2830	2830	2830	2830	0
485	20240408	104400	66235475	2830	2830	2830	2830	0
486	20240408	104300	66235475	2830	2830	2830	2830	2102
487	20240408	104200	60286815	2830	2830	2830	2830	0
488	20240408	104100	60286815	2830	2830	2830	2830	1
489	20240408	104000	60283985	2830	2830	2830	2830	5
490	20240408	103900	60269835	2830	2835	2835	2830	4987
491	20240408	103800	46156595	2830	2830	2830	2830	0
492	20240408	103700	46156595	2830	2830	2830	2830	0
493	20240408	103600	46156595	2830	2840	2840	2830	94
494	20240408	103500	45890530	2840	2840	2840	2840	0
495	20240408	103400	45890530	2840	2835	2840	2835	19
496	20240408	103300	45836660	2840	2840	2840	2840	0
497	20240408	103200	45836660	2840	2840	2840	2840	0
498	20240408	103100	45836660	2840	2840	2840	2840	50
499	20240408	103000	45694660	2835	2835	2835	2835	0
500	20240408	102900	45694660	2835	2835	2835	2835	0
501	20240408	102800	45694660	2835	2835	2835	2835	61
502	20240408	102700	45521725	2835	2835	2835	2835	10
503	20240408	102600	45493375	2830	2830	2830	2830	0
504	20240408	102500	45493375	2830	2830	2830	2830	0
505	20240408	102400	45493375	2830	2830	2830	2830	0
506	20240408	102300	45493375	2830	2830	2830	2830	0
507	20240408	102200	45493375	2830	2830	2830	2830	0
508	20240408	102100	45493375	2830	2830	2830	2830	83
509	20240408	102000	45258485	2835	2835	2835	2835	6
510	20240408	101900	45241475	2840	2840	2840	2840	15
511	20240408	101800	45198875	2830	2830	2830	2830	0
512	20240408	101700	45198875	2830	2830	2830	2830	0
513	20240408	101600	45198875	2830	2830	2830	2830	50
514	20240408	101500	45057375	2830	2835	2835	2830	149
515	20240408	101400	44635695	2830	2835	2835	2830	80
516	20240408	101300	44409265	2835	2835	2835	2835	6
517	20240408	101200	44392255	2830	2830	2830	2830	0
518	20240408	101100	44392255	2830	2830	2830	2830	0
519	20240408	101000	44392255	2830	2830	2830	2830	0
520	20240408	100900	44392255	2830	2830	2830	2830	0
521	20240408	100800	44392255	2830	2835	2835	2830	7263
522	20240408	100700	23832925	2835	2835	2835	2835	0
523	20240408	100600	23832925	2835	2835	2835	2835	0
524	20240408	100500	23832925	2835	2835	2835	2835	400
525	20240408	100400	22698925	2835	2835	2835	2835	0
526	20240408	100300	22698925	2835	2835	2835	2835	0
527	20240408	100200	22698925	2835	2835	2835	2835	0
528	20240408	100100	22698925	2835	2835	2835	2835	0
529	20240408	100000	22698925	2835	2835	2835	2835	0
530	20240408	095900	22698925	2835	2835	2835	2835	0
531	20240408	095800	22698925	2835	2835	2835	2835	0
532	20240408	095700	22698925	2835	2835	2835	2835	0
533	20240408	095600	22698925	2835	2835	2835	2835	0
534	20240408	095500	22698925	2835	2835	2835	2835	0
535	20240408	095400	22698925	2835	2835	2835	2835	2
536	20240408	095300	22693255	2835	2835	2835	2835	0
537	20240408	095200	22693255	2835	2835	2835	2835	63
538	20240408	095100	22514650	2835	2835	2835	2835	0
539	20240408	095000	22514650	2835	2835	2835	2835	0
540	20240408	094900	22514650	2835	2835	2835	2835	250
541	20240408	094800	21805900	2845	2845	2845	2845	0
542	20240408	094700	21805900	2845	2845	2845	2845	0
543	20240408	094600	21805900	2845	2845	2845	2845	0
544	20240408	094500	21805900	2845	2845	2845	2845	0
545	20240408	094400	21805900	2845	2845	2845	2845	0
546	20240408	094300	21805900	2845	2845	2845	2845	0
547	20240408	094200	21805900	2845	2845	2845	2845	0
548	20240408	094100	21805900	2845	2845	2845	2845	5
549	20240408	094000	21791675	2845	2845	2845	2845	0
550	20240408	093900	21791675	2845	2845	2845	2845	0
551	20240408	093800	21791675	2845	2845	2845	2845	0
552	20240408	093700	21791675	2845	2845	2845	2845	2
553	20240408	093600	21785985	2835	2835	2835	2835	0
554	20240408	093500	21785985	2835	2840	2840	2835	881
555	20240408	093400	19288345	2835	2840	2840	2835	31
556	20240408	093300	19200375	2840	2840	2840	2840	0
557	20240408	093200	19200375	2840	2840	2840	2840	0
558	20240408	093100	19200375	2840	2840	2840	2840	1
559	20240408	093000	19197535	2840	2840	2840	2840	0
560	20240408	092900	19197535	2840	2840	2840	2840	0
561	20240408	092800	19197535	2840	2840	2840	2840	0
562	20240408	092700	19197535	2840	2840	2840	2840	0
563	20240408	092600	19197535	2840	2840	2840	2840	3
564	20240408	092500	19189015	2840	2840	2840	2840	1
565	20240408	092400	19186175	2835	2835	2835	2835	103
566	20240408	092300	18894170	2830	2830	2830	2830	0
567	20240408	092200	18894170	2830	2835	2835	2830	2466
568	20240408	092100	11909420	2855	2855	2855	2855	0
569	20240408	092000	11909420	2855	2855	2855	2855	0
570	20240408	091900	11909420	2855	2840	2855	2840	266
571	20240408	091800	11153965	2840	2840	2840	2840	0
572	20240408	091700	11153965	2840	2840	2840	2840	0
573	20240408	091600	11153965	2840	2840	2840	2840	53
574	20240408	091500	11003445	2840	2840	2840	2840	706
575	20240408	091400	8998405	2840	2840	2840	2840	0
576	20240408	091300	8998405	2840	2840	2840	2840	500
577	20240408	091200	7578405	2845	2845	2845	2845	0
578	20240408	091100	7578405	2845	2845	2845	2845	0
579	20240408	091000	7578405	2845	2845	2845	2845	1545
580	20240408	090900	3182880	2845	2845	2845	2845	0
581	20240408	090800	3182880	2845	2850	2850	2845	2
582	20240408	090700	3177185	2845	2845	2845	2845	0
583	20240408	090600	3177185	2845	2845	2845	2845	1
584	20240408	090500	3174340	2845	2855	2855	2845	806
585	20240408	090400	878575	2855	2855	2855	2855	0
586	20240408	090300	878575	2855	2855	2855	2855	0
587	20240408	090200	878575	2855	2855	2855	2855	1
588	20240408	090100	875720	2855	2855	2855	2855	83
589	20240408	090000	638755	2860	2865	2865	2860	223