KissMeData/008420/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185100	124846455	2870	2870	2870	2870	1042
3	20240624	185000	124846455	2870	2870	2870	2870	0
4	20240624	184900	124846455	2870	2870	2870	2870	0
5	20240624	184800	124846455	2870	2870	2870	2870	0
6	20240624	184700	124846455	2870	2870	2870	2870	0
7	20240624	184600	124846455	2870	2870	2870	2870	0
8	20240624	184500	124846455	2870	2870	2870	2870	0
9	20240624	184400	124846455	2870	2870	2870	2870	0
10	20240624	184300	124846455	2870	2870	2870	2870	0
11	20240624	184200	124846455	2870	2870	2870	2870	0
12	20240624	184100	124846455	2870	2870	2870	2870	0
13	20240624	184000	124846455	2870	2870	2870	2870	0
14	20240624	183900	124846455	2870	2870	2870	2870	0
15	20240624	183800	124846455	2870	2870	2870	2870	0
16	20240624	183700	124846455	2870	2870	2870	2870	0
17	20240624	183600	124846455	2870	2870	2870	2870	0
18	20240624	183500	124846455	2870	2870	2870	2870	0
19	20240624	183400	124846455	2870	2870	2870	2870	0
20	20240624	183300	124846455	2870	2870	2870	2870	0
21	20240624	183200	124846455	2870	2870	2870	2870	0
22	20240624	183100	124846455	2870	2870	2870	2870	0
23	20240624	183000	124846455	2870	2870	2870	2870	0
24	20240624	182900	124846455	2870	2870	2870	2870	0
25	20240624	182800	124846455	2870	2870	2870	2870	0
26	20240624	182700	124846455	2870	2870	2870	2870	0
27	20240624	182600	124846455	2870	2870	2870	2870	0
28	20240624	182500	124846455	2870	2870	2870	2870	0
29	20240624	182400	124846455	2870	2870	2870	2870	0
30	20240624	182300	124846455	2870	2870	2870	2870	0
31	20240624	182200	124846455	2870	2870	2870	2870	0
32	20240624	182100	124846455	2870	2870	2870	2870	1042
33	20240624	182000	124846455	2870	2870	2870	2870	0
34	20240624	181900	124846455	2870	2870	2870	2870	0
35	20240624	181800	124846455	2870	2870	2870	2870	0
36	20240624	181700	124846455	2870	2870	2870	2870	0
37	20240624	181600	124846455	2870	2870	2870	2870	0
38	20240624	181500	124846455	2870	2870	2870	2870	0
39	20240624	181400	124846455	2870	2870	2870	2870	0
40	20240624	181300	124846455	2870	2870	2870	2870	0
41	20240624	181200	124846455	2870	2870	2870	2870	0
42	20240624	181100	124846455	2870	2870	2870	2870	0
43	20240624	181000	124846455	2870	2870	2870	2870	0
44	20240624	180900	124846455	2870	2870	2870	2870	0
45	20240624	180800	124846455	2870	2870	2870	2870	0
46	20240624	180700	124846455	2870	2870	2870	2870	0
47	20240624	180600	124846455	2870	2870	2870	2870	0
48	20240624	180500	124846455	2870	2870	2870	2870	0
49	20240624	180400	124846455	2870	2870	2870	2870	0
50	20240624	180300	124846455	2870	2870	2870	2870	0
51	20240624	180200	124846455	2870	2870	2870	2870	0
52	20240624	180100	124846455	2870	2870	2870	2870	0
53	20240624	180000	124846455	2870	2870	2870	2870	0
54	20240624	175900	124846455	2870	2870	2870	2870	0
55	20240624	175800	124846455	2870	2870	2870	2870	0
56	20240624	175700	124846455	2870	2870	2870	2870	0
57	20240624	175600	124846455	2870	2870	2870	2870	0
58	20240624	175500	124846455	2870	2870	2870	2870	0
59	20240624	175400	124846455	2870	2870	2870	2870	0
60	20240624	175300	124846455	2870	2870	2870	2870	0
61	20240624	175200	124846455	2870	2870	2870	2870	0
62	20240624	175100	124846455	2870	2870	2870	2870	1042
63	20240624	175000	124846455	2870	2870	2870	2870	0
64	20240624	174900	124846455	2870	2870	2870	2870	0
65	20240624	174800	124846455	2870	2870	2870	2870	0
66	20240624	174700	124846455	2870	2870	2870	2870	0
67	20240624	174600	124846455	2870	2870	2870	2870	0
68	20240624	174500	124846455	2870	2870	2870	2870	0
69	20240624	174400	124846455	2870	2870	2870	2870	0
70	20240624	174300	124846455	2870	2870	2870	2870	0
71	20240624	174200	124846455	2870	2870	2870	2870	0
72	20240624	174100	124846455	2870	2870	2870	2870	0
73	20240624	174000	124846455	2870	2870	2870	2870	0
74	20240624	173900	124846455	2870	2870	2870	2870	0
75	20240624	173800	124846455	2870	2870	2870	2870	0
76	20240624	173700	124846455	2870	2870	2870	2870	0
77	20240624	173600	124846455	2870	2870	2870	2870	0
78	20240624	173500	124846455	2870	2870	2870	2870	0
79	20240624	173400	124846455	2870	2870	2870	2870	0
80	20240624	173300	124846455	2870	2870	2870	2870	0
81	20240624	173200	124846455	2870	2870	2870	2870	0
82	20240624	173100	124846455	2870	2870	2870	2870	0
83	20240624	173000	124846455	2870	2870	2870	2870	0
84	20240624	172900	124846455	2870	2870	2870	2870	0
85	20240624	172800	124846455	2870	2870	2870	2870	0
86	20240624	172700	124846455	2870	2870	2870	2870	0
87	20240624	172600	124846455	2870	2870	2870	2870	0
88	20240624	172500	124846455	2870	2870	2870	2870	0
89	20240624	172400	124846455	2870	2870	2870	2870	0
90	20240624	172300	124846455	2870	2870	2870	2870	0
91	20240624	172200	124846455	2870	2870	2870	2870	0
92	20240624	172100	124846455	2870	2870	2870	2870	1042
93	20240624	172000	124846455	2870	2870	2870	2870	0
94	20240624	171900	124846455	2870	2870	2870	2870	0
95	20240624	171800	124846455	2870	2870	2870	2870	0
96	20240624	171700	124846455	2870	2870	2870	2870	0
97	20240624	171600	124846455	2870	2870	2870	2870	0
98	20240624	171500	124846455	2870	2870	2870	2870	0
99	20240624	171400	124846455	2870	2870	2870	2870	0
100	20240624	171300	124846455	2870	2870	2870	2870	0
101	20240624	171200	124846455	2870	2870	2870	2870	0
102	20240624	171100	124846455	2870	2870	2870	2870	0
103	20240624	171000	124846455	2870	2870	2870	2870	0
104	20240624	170900	124846455	2870	2870	2870	2870	0
105	20240624	170800	124846455	2870	2870	2870	2870	0
106	20240624	170700	124846455	2870	2870	2870	2870	0
107	20240624	170600	124846455	2870	2870	2870	2870	0
108	20240624	170500	124846455	2870	2870	2870	2870	0
109	20240624	170400	124846455	2870	2870	2870	2870	0
110	20240624	170300	124846455	2870	2870	2870	2870	0
111	20240624	170200	124846455	2870	2870	2870	2870	0
112	20240624	170100	124846455	2870	2870	2870	2870	0
113	20240624	170000	124846455	2870	2870	2870	2870	0
114	20240624	165900	124846455	2870	2870	2870	2870	0
115	20240624	165800	124846455	2870	2870	2870	2870	0
116	20240624	165700	124846455	2870	2870	2870	2870	0
117	20240624	165600	124846455	2870	2870	2870	2870	0
118	20240624	165500	124846455	2870	2870	2870	2870	0
119	20240624	165400	124846455	2870	2870	2870	2870	0
120	20240624	165300	124846455	2870	2870	2870	2870	0
121	20240624	165200	124846455	2870	2870	2870	2870	0
122	20240624	165100	124846455	2870	2870	2870	2870	1042
123	20240624	165000	124846455	2870	2870	2870	2870	0
124	20240624	164900	124846455	2870	2870	2870	2870	0
125	20240624	164800	124846455	2870	2870	2870	2870	0
126	20240624	164700	124846455	2870	2870	2870	2870	0
127	20240624	164600	124846455	2870	2870	2870	2870	0
128	20240624	164500	124846455	2870	2870	2870	2870	0
129	20240624	164400	124846455	2870	2870	2870	2870	0
130	20240624	164300	124846455	2870	2870	2870	2870	0
131	20240624	164200	124846455	2870	2870	2870	2870	0
132	20240624	164100	124846455	2870	2870	2870	2870	0
133	20240624	164000	124846455	2870	2870	2870	2870	0
134	20240624	163900	124846455	2870	2870	2870	2870	0
135	20240624	163800	124846455	2870	2870	2870	2870	0
136	20240624	163700	124846455	2870	2870	2870	2870	0
137	20240624	163600	124846455	2870	2870	2870	2870	0
138	20240624	163500	124846455	2870	2870	2870	2870	0
139	20240624	163400	124846455	2870	2870	2870	2870	0
140	20240624	163300	124846455	2870	2870	2870	2870	0
141	20240624	163200	124846455	2870	2870	2870	2870	0
142	20240624	163100	124846455	2870	2870	2870	2870	0
143	20240624	163000	124846455	2870	2870	2870	2870	0
144	20240624	162900	124846455	2870	2870	2870	2870	0
145	20240624	162800	124846455	2870	2870	2870	2870	0
146	20240624	162700	124846455	2870	2870	2870	2870	0
147	20240624	162600	124846455	2870	2870	2870	2870	0
148	20240624	162500	124846455	2870	2870	2870	2870	0
149	20240624	162400	124846455	2870	2870	2870	2870	0
150	20240624	162300	124846455	2870	2870	2870	2870	0
151	20240624	162200	124846455	2870	2870	2870	2870	0
152	20240624	162100	124846455	2870	2870	2870	2870	1042
153	20240624	162000	124846455	2870	2870	2870	2870	0
154	20240624	161900	124846455	2870	2870	2870	2870	0
155	20240624	161800	124846455	2870	2870	2870	2870	0
156	20240624	161700	124846455	2870	2870	2870	2870	0
157	20240624	161600	124846455	2870	2870	2870	2870	0
158	20240624	161500	124846455	2870	2870	2870	2870	0
159	20240624	161400	124846455	2870	2870	2870	2870	0
160	20240624	161300	124846455	2870	2870	2870	2870	0
161	20240624	161200	124846455	2870	2870	2870	2870	0
162	20240624	161100	124846455	2870	2870	2870	2870	0
163	20240624	161000	124846455	2870	2870	2870	2870	0
164	20240624	160900	124846455	2870	2870	2870	2870	0
165	20240624	160800	124846455	2870	2870	2870	2870	0
166	20240624	160700	124846455	2870	2870	2870	2870	0
167	20240624	160600	124846455	2870	2870	2870	2870	0
168	20240624	160500	124846455	2870	2870	2870	2870	0
169	20240624	160400	124846455	2870	2870	2870	2870	0
170	20240624	160300	124846455	2870	2870	2870	2870	0
171	20240624	160200	124846455	2870	2870	2870	2870	0
172	20240624	160100	124846455	2870	2870	2870	2870	0
173	20240624	160000	124846455	2870	2870	2870	2870	0
174	20240624	155900	124846455	2870	2870	2870	2870	0
175	20240624	155800	124846455	2870	2870	2870	2870	0
176	20240624	155700	124846455	2870	2870	2870	2870	0
177	20240624	155600	124846455	2870	2870	2870	2870	0
178	20240624	155500	124846455	2870	2870	2870	2870	0
179	20240624	155400	124846455	2870	2870	2870	2870	0
180	20240624	155300	124846455	2870	2870	2870	2870	0
181	20240624	155200	124846455	2870	2870	2870	2870	0
182	20240624	155100	124846455	2870	2870	2870	2870	1042
183	20240624	155000	124846455	2870	2870	2870	2870	0
184	20240624	154900	124846455	2870	2870	2870	2870	0
185	20240624	154800	124846455	2870	2870	2870	2870	0
186	20240624	154700	124846455	2870	2870	2870	2870	0
187	20240624	154600	124846455	2870	2870	2870	2870	0
188	20240624	154500	124846455	2870	2870	2870	2870	0
189	20240624	154400	124846455	2870	2870	2870	2870	0
190	20240624	154300	124846455	2870	2870	2870	2870	0
191	20240624	154200	124846455	2870	2870	2870	2870	0
192	20240624	154100	124846455	2870	2870	2870	2870	0
193	20240624	154000	124846455	2870	2870	2870	2870	0
194	20240624	153900	124846455	2870	2870	2870	2870	0
195	20240624	153800	124846455	2870	2870	2870	2870	0
196	20240624	153700	124846455	2870	2870	2870	2870	0
197	20240624	153600	124846455	2870	2870	2870	2870	0
198	20240624	153500	124846455	2870	2870	2870	2870	0
199	20240624	153400	124846455	2870	2870	2870	2870	0
200	20240624	153300	124846455	2870	2870	2870	2870	0
201	20240624	153200	124846455	2870	2870	2870	2870	0
202	20240624	153100	124846455	2870	2870	2870	2870	0
203	20240624	153000	124846455	2870	2870	2870	2870	1042
204	20240624	152900	121855915	2840	2840	2840	2840	0
205	20240624	152800	121855915	2840	2840	2840	2840	0
206	20240624	152700	121855915	2840	2840	2840	2840	0
207	20240624	152600	121855915	2840	2840	2840	2840	0
208	20240624	152500	121855915	2840	2840	2840	2840	0
209	20240624	152400	121855915	2840	2840	2840	2840	0
210	20240624	152300	121855915	2840	2840	2840	2840	0
211	20240624	152200	121855915	2840	2840	2840	2840	0
212	20240624	152100	121855915	2840	2840	2840	2840	0
213	20240624	152000	121855915	2840	2840	2840	2840	0
214	20240624	151900	121855915	2840	2840	2840	2840	8
215	20240624	151800	121833195	2840	2840	2840	2840	50
216	20240624	151700	121691195	2840	2840	2840	2840	35
217	20240624	151600	121591795	2835	2835	2835	2835	0
218	20240624	151500	121591795	2835	2835	2835	2835	179
219	20240624	151400	121084330	2835	2835	2835	2835	0
220	20240624	151300	121084330	2835	2835	2835	2835	0
221	20240624	151200	121084330	2835	2835	2835	2835	0
222	20240624	151100	121084330	2835	2835	2835	2835	0
223	20240624	151000	121084330	2835	2835	2835	2835	82
224	20240624	150900	120851860	2840	2840	2840	2840	0
225	20240624	150800	120851860	2840	2840	2840	2840	2
226	20240624	150700	120846180	2835	2835	2835	2835	0
227	20240624	150600	120846180	2835	2835	2835	2835	100
228	20240624	150500	120562680	2835	2835	2835	2835	0
229	20240624	150400	120562680	2835	2835	2835	2835	0
230	20240624	150300	120562680	2835	2835	2835	2835	0
231	20240624	150200	120562680	2835	2835	2835	2835	1
232	20240624	150100	120559845	2835	2835	2835	2835	0
233	20240624	150000	120559845	2835	2835	2835	2835	0
234	20240624	145900	120559845	2835	2835	2835	2835	11
235	20240624	145800	120528660	2840	2840	2840	2840	100
236	20240624	145700	120244660	2840	2840	2840	2840	0
237	20240624	145600	120244660	2840	2840	2840	2840	0
238	20240624	145500	120244660	2840	2840	2840	2840	1
239	20240624	145400	120241820	2835	2835	2835	2835	0
240	20240624	145300	120241820	2835	2840	2840	2835	31
241	20240624	145200	120153910	2840	2840	2840	2840	10
242	20240624	145100	120125510	2840	2840	2840	2840	0
243	20240624	145000	120125510	2840	2840	2840	2840	0
244	20240624	144900	120125510	2840	2840	2840	2840	10
245	20240624	144800	120097110	2840	2840	2840	2840	0
246	20240624	144700	120097110	2840	2840	2840	2840	0
247	20240624	144600	120097110	2840	2840	2840	2840	0
248	20240624	144500	120097110	2840	2840	2840	2840	1
249	20240624	144400	120094270	2835	2835	2835	2835	0
250	20240624	144300	120094270	2835	2835	2835	2835	0
251	20240624	144200	120094270	2835	2835	2835	2835	0
252	20240624	144100	120094270	2835	2835	2835	2835	0
253	20240624	144000	120094270	2835	2835	2835	2835	400
254	20240624	143900	118960270	2835	2835	2835	2835	0
255	20240624	143800	118960270	2835	2835	2835	2835	0
256	20240624	143700	118960270	2835	2835	2835	2835	0
257	20240624	143600	118960270	2835	2835	2835	2835	0
258	20240624	143500	118960270	2835	2835	2835	2835	21
259	20240624	143400	118900735	2835	2835	2835	2835	139
260	20240624	143300	118506670	2835	2835	2835	2835	0
261	20240624	143200	118506670	2835	2835	2835	2835	0
262	20240624	143100	118506670	2835	2835	2835	2835	18
263	20240624	143000	118455640	2835	2835	2835	2835	3
264	20240624	142900	118447135	2835	2835	2835	2835	9
265	20240624	142800	118421620	2835	2835	2835	2835	14
266	20240624	142700	118381930	2835	2835	2835	2835	10
267	20240624	142600	118353580	2830	2830	2830	2830	0
268	20240624	142500	118353580	2830	2830	2830	2830	0
269	20240624	142400	118353580	2830	2830	2830	2830	0
270	20240624	142300	118353580	2830	2830	2830	2830	0
271	20240624	142200	118353580	2830	2830	2830	2830	5973
272	20240624	142100	101449990	2830	2835	2835	2830	1288
273	20240624	142000	97803520	2840	2840	2840	2840	0
274	20240624	141900	97803520	2840	2840	2840	2840	19
275	20240624	141800	97749560	2840	2840	2840	2840	3
276	20240624	141700	97741040	2835	2835	2835	2835	0
277	20240624	141600	97741040	2835	2835	2835	2835	204
278	20240624	141500	97162700	2835	2835	2835	2835	0
279	20240624	141400	97162700	2835	2835	2835	2835	0
280	20240624	141300	97162700	2835	2845	2845	2835	2807
281	20240624	141200	89190885	2845	2845	2845	2845	0
282	20240624	141100	89190885	2845	2845	2845	2845	0
283	20240624	141000	89190885	2845	2845	2845	2845	0
284	20240624	140900	89190885	2845	2845	2845	2845	0
285	20240624	140800	89190885	2845	2845	2845	2845	0
286	20240624	140700	89190885	2845	2850	2850	2845	328
287	20240624	140600	88257245	2845	2845	2845	2845	0
288	20240624	140500	88257245	2845	2845	2845	2845	0
289	20240624	140400	88257245	2845	2845	2845	2845	0
290	20240624	140300	88257245	2845	2845	2845	2845	0
291	20240624	140200	88257245	2845	2845	2845	2845	0
292	20240624	140100	88257245	2845	2850	2850	2845	1592
293	20240624	140000	83724405	2850	2850	2850	2850	0
294	20240624	135900	83724405	2850	2850	2850	2850	0
295	20240624	135800	83724405	2850	2850	2850	2850	0
296	20240624	135700	83724405	2850	2850	2850	2850	0
297	20240624	135600	83724405	2850	2850	2850	2850	0
298	20240624	135500	83724405	2850	2850	2850	2850	0
299	20240624	135400	83724405	2850	2850	2850	2850	35
300	20240624	135300	83624655	2860	2860	2860	2860	0
301	20240624	135200	83624655	2860	2860	2860	2860	0
302	20240624	135100	83624655	2860	2860	2860	2860	0
303	20240624	135000	83624655	2860	2860	2860	2860	0
304	20240624	134900	83624655	2860	2860	2860	2860	0
305	20240624	134800	83624655	2860	2860	2860	2860	10
306	20240624	134700	83596055	2860	2855	2860	2855	665
307	20240624	134600	81695410	2850	2850	2850	2850	0
308	20240624	134500	81695410	2850	2850	2850	2850	0
309	20240624	134400	81695410	2850	2850	2850	2850	0
310	20240624	134300	81695410	2850	2850	2850	2850	0
311	20240624	134200	81695410	2850	2850	2850	2850	357
312	20240624	134100	80677960	2845	2845	2845	2845	0
313	20240624	134000	80677960	2845	2845	2845	2845	0
314	20240624	133900	80677960	2845	2845	2845	2845	0
315	20240624	133800	80677960	2845	2845	2845	2845	0
316	20240624	133700	80677960	2845	2845	2845	2845	120
317	20240624	133600	80336560	2850	2850	2850	2850	0
318	20240624	133500	80336560	2850	2850	2850	2850	6
319	20240624	133400	80319460	2845	2845	2845	2845	0
320	20240624	133300	80319460	2845	2845	2845	2845	0
321	20240624	133200	80319460	2845	2845	2845	2845	3
322	20240624	133100	80310925	2850	2850	2850	2850	0
323	20240624	133000	80310925	2850	2850	2850	2850	0
324	20240624	132900	80310925	2850	2850	2850	2850	0
325	20240624	132800	80310925	2850	2850	2850	2850	0
326	20240624	132700	80310925	2850	2850	2850	2850	101
327	20240624	132600	80023075	2845	2845	2845	2845	0
328	20240624	132500	80023075	2845	2845	2845	2845	0
329	20240624	132400	80023075	2845	2850	2850	2845	572
330	20240624	132300	78395155	2850	2850	2850	2850	0
331	20240624	132200	78395155	2850	2850	2850	2850	0
332	20240624	132100	78395155	2850	2850	2850	2850	0
333	20240624	132000	78395155	2850	2850	2850	2850	0
334	20240624	131900	78395155	2850	2850	2850	2850	0
335	20240624	131800	78395155	2850	2850	2850	2850	80
336	20240624	131700	78167155	2850	2850	2850	2850	0
337	20240624	131600	78167155	2850	2850	2850	2850	21
338	20240624	131500	78107305	2855	2855	2855	2855	5
339	20240624	131400	78093030	2855	2855	2855	2855	0
340	20240624	131300	78093030	2855	2855	2855	2855	0
341	20240624	131200	78093030	2855	2855	2855	2855	0
342	20240624	131100	78093030	2855	2855	2855	2855	0
343	20240624	131000	78093030	2855	2855	2855	2855	0
344	20240624	130900	78093030	2855	2850	2855	2845	767
345	20240624	130800	75909710	2850	2850	2850	2850	0
346	20240624	130700	75909710	2850	2850	2850	2850	502
347	20240624	130600	74479010	2850	2850	2850	2850	0
348	20240624	130500	74479010	2850	2855	2855	2850	2
349	20240624	130400	74473305	2850	2850	2850	2850	1000
350	20240624	130300	71623305	2850	2855	2855	2850	699
351	20240624	130200	69630175	2855	2855	2855	2855	0
352	20240624	130100	69630175	2855	2855	2855	2855	20
353	20240624	130000	69573075	2860	2860	2860	2860	0
354	20240624	125900	69573075	2860	2860	2860	2860	0
355	20240624	125800	69573075	2860	2860	2860	2860	5
356	20240624	125700	69558775	2855	2855	2855	2855	0
357	20240624	125600	69558775	2855	2855	2855	2855	0
358	20240624	125500	69558775	2855	2855	2855	2855	25
359	20240624	125400	69487400	2855	2855	2855	2855	0
360	20240624	125300	69487400	2855	2855	2855	2855	0
361	20240624	125200	69487400	2855	2855	2855	2855	0
362	20240624	125100	69487400	2855	2855	2855	2855	0
363	20240624	125000	69487400	2855	2855	2855	2855	137
364	20240624	124900	69096265	2855	2855	2855	2855	5
365	20240624	124800	69081990	2860	2860	2860	2860	0
366	20240624	124700	69081990	2860	2860	2860	2860	0
367	20240624	124600	69081990	2860	2860	2860	2860	165
368	20240624	124500	68610090	2865	2865	2865	2865	0
369	20240624	124400	68610090	2865	2865	2865	2865	0
370	20240624	124300	68610090	2865	2865	2865	2865	0
371	20240624	124200	68610090	2865	2865	2865	2865	0
372	20240624	124100	68610090	2865	2865	2865	2865	0
373	20240624	124000	68610090	2865	2865	2865	2865	0
374	20240624	123900	68610090	2865	2865	2865	2865	9
375	20240624	123800	68584305	2865	2865	2865	2865	0
376	20240624	123700	68584305	2865	2865	2865	2865	10
377	20240624	123600	68555655	2865	2865	2865	2865	0
378	20240624	123500	68555655	2865	2865	2865	2865	0
379	20240624	123400	68555655	2865	2865	2865	2865	0
380	20240624	123300	68555655	2865	2860	2865	2860	30
381	20240624	123200	68469710	2860	2860	2860	2860	0
382	20240624	123100	68469710	2860	2860	2860	2860	0
383	20240624	123000	68469710	2860	2860	2860	2860	7
384	20240624	122900	68449690	2860	2860	2860	2860	43
385	20240624	122800	68326710	2865	2865	2865	2865	10
386	20240624	122700	68298060	2865	2865	2865	2865	36
387	20240624	122600	68194920	2850	2850	2850	2850	0
388	20240624	122500	68194920	2850	2850	2850	2850	0
389	20240624	122400	68194920	2850	2850	2850	2850	0
390	20240624	122300	68194920	2850	2850	2850	2850	0
391	20240624	122200	68194920	2850	2850	2850	2850	0
392	20240624	122100	68194920	2850	2850	2850	2850	0
393	20240624	122000	68194920	2850	2850	2850	2850	0
394	20240624	121900	68194920	2850	2850	2850	2850	0
395	20240624	121800	68194920	2850	2850	2850	2850	0
396	20240624	121700	68194920	2850	2860	2860	2850	599
397	20240624	121600	66485820	2870	2870	2870	2870	0
398	20240624	121500	66485820	2870	2870	2870	2870	0
399	20240624	121400	66485820	2870	2870	2870	2870	15
400	20240624	121300	66442770	2870	2870	2870	2870	32
401	20240624	121200	66350930	2870	2870	2870	2870	0
402	20240624	121100	66350930	2870	2870	2870	2870	10
403	20240624	121000	66322230	2870	2870	2870	2870	0
404	20240624	120900	66322230	2870	2870	2870	2870	0
405	20240624	120800	66322230	2870	2870	2870	2870	0
406	20240624	120700	66322230	2870	2870	2870	2870	0
407	20240624	120600	66322230	2870	2870	2870	2870	0
408	20240624	120500	66322230	2870	2870	2870	2870	0
409	20240624	120400	66322230	2870	2870	2870	2870	0
410	20240624	120300	66322230	2870	2870	2870	2870	6
411	20240624	120200	66305010	2860	2860	2860	2860	0
412	20240624	120100	66305010	2860	2860	2860	2860	0
413	20240624	120000	66305010	2860	2860	2860	2860	0
414	20240624	115900	66305010	2860	2860	2860	2860	1
415	20240624	115800	66302150	2855	2855	2855	2855	0
416	20240624	115700	66302150	2855	2855	2855	2855	0
417	20240624	115600	66302150	2855	2855	2855	2855	0
418	20240624	115500	66302150	2855	2855	2855	2855	0
419	20240624	115400	66302150	2855	2855	2855	2855	0
420	20240624	115300	66302150	2855	2855	2855	2855	0
421	20240624	115200	66302150	2855	2855	2855	2855	0
422	20240624	115100	66302150	2855	2855	2855	2855	0
423	20240624	115000	66302150	2855	2855	2855	2855	0
424	20240624	114900	66302150	2855	2855	2855	2855	0
425	20240624	114800	66302150	2855	2855	2855	2855	0
426	20240624	114700	66302150	2855	2855	2855	2855	0
427	20240624	114600	66302150	2855	2855	2855	2855	0
428	20240624	114500	66302150	2855	2855	2855	2855	0
429	20240624	114400	66302150	2855	2855	2855	2855	0
430	20240624	114300	66302150	2855	2855	2855	2855	0
431	20240624	114200	66302150	2855	2855	2855	2855	0
432	20240624	114100	66302150	2855	2855	2855	2855	0
433	20240624	114000	66302150	2855	2855	2855	2855	0
434	20240624	113900	66302150	2855	2855	2855	2855	0
435	20240624	113800	66302150	2855	2855	2855	2855	0
436	20240624	113700	66302150	2855	2855	2855	2855	0
437	20240624	113600	66302150	2855	2855	2855	2855	0
438	20240624	113500	66302150	2855	2855	2855	2855	0
439	20240624	113400	66302150	2855	2855	2855	2855	0
440	20240624	113300	66302150	2855	2855	2855	2855	0
441	20240624	113200	66302150	2855	2855	2855	2855	0
442	20240624	113100	66302150	2855	2855	2855	2855	0
443	20240624	113000	66302150	2855	2855	2855	2855	0
444	20240624	112900	66302150	2855	2855	2855	2855	0
445	20240624	112800	66302150	2855	2855	2855	2855	444
446	20240624	112700	65034530	2855	2855	2855	2855	0
447	20240624	112600	65034530	2855	2855	2855	2855	0
448	20240624	112500	65034530	2855	2855	2855	2855	0
449	20240624	112400	65034530	2855	2855	2855	2855	0
450	20240624	112300	65034530	2855	2855	2855	2855	0
451	20240624	112200	65034530	2855	2855	2855	2855	0
452	20240624	112100	65034530	2855	2855	2855	2855	0
453	20240624	112000	65034530	2855	2855	2855	2855	0
454	20240624	111900	65034530	2855	2855	2855	2855	0
455	20240624	111800	65034530	2855	2855	2855	2855	0
456	20240624	111700	65034530	2855	2855	2855	2855	0
457	20240624	111600	65034530	2855	2855	2855	2855	0
458	20240624	111500	65034530	2855	2855	2855	2855	10
459	20240624	111400	65005980	2855	2855	2855	2855	0
460	20240624	111300	65005980	2855	2855	2855	2855	0
461	20240624	111200	65005980	2855	2855	2855	2855	0
462	20240624	111100	65005980	2855	2855	2855	2855	0
463	20240624	111000	65005980	2855	2855	2855	2855	0
464	20240624	110900	65005980	2855	2860	2860	2855	5106
465	20240624	110800	50425550	2880	2880	2880	2880	0
466	20240624	110700	50425550	2880	2880	2880	2880	0
467	20240624	110600	50425550	2880	2880	2880	2880	0
468	20240624	110500	50425550	2880	2880	2880	2880	0
469	20240624	110400	50425550	2880	2880	2880	2880	0
470	20240624	110300	50425550	2880	2880	2880	2880	0
471	20240624	110200	50425550	2880	2880	2880	2880	69
472	20240624	110100	50226830	2880	2880	2880	2880	0
473	20240624	110000	50226830	2880	2880	2880	2880	0
474	20240624	105900	50226830	2880	2880	2880	2880	0
475	20240624	105800	50226830	2880	2880	2880	2880	0
476	20240624	105700	50226830	2880	2880	2880	2880	0
477	20240624	105600	50226830	2880	2880	2880	2880	2833
478	20240624	105500	42067790	2860	2860	2860	2860	0
479	20240624	105400	42067790	2860	2860	2860	2860	0
480	20240624	105300	42067790	2860	2860	2860	2860	0
481	20240624	105200	42067790	2860	2860	2860	2860	375
482	20240624	105100	40995290	2885	2885	2885	2885	0
483	20240624	105000	40995290	2885	2885	2885	2885	0
484	20240624	104900	40995290	2885	2885	2885	2885	0
485	20240624	104800	40995290	2885	2885	2885	2885	0
486	20240624	104700	40995290	2885	2885	2885	2885	0
487	20240624	104600	40995290	2885	2885	2885	2885	0
488	20240624	104500	40995290	2885	2885	2885	2885	5
489	20240624	104400	40980865	2885	2885	2885	2885	0
490	20240624	104300	40980865	2885	2885	2885	2885	0
491	20240624	104200	40980865	2885	2885	2885	2885	0
492	20240624	104100	40980865	2885	2885	2885	2885	0
493	20240624	104000	40980865	2885	2885	2885	2885	15
494	20240624	103900	40937590	2880	2880	2880	2880	1
495	20240624	103800	40934710	2860	2860	2860	2860	0
496	20240624	103700	40934710	2860	2860	2860	2860	0
497	20240624	103600	40934710	2860	2860	2860	2860	1
498	20240624	103500	40931850	2860	2865	2865	2860	2000
499	20240624	103400	35204725	2865	2865	2865	2865	0
500	20240624	103300	35204725	2865	2865	2865	2865	0
501	20240624	103200	35204725	2865	2865	2865	2865	0
502	20240624	103100	35204725	2865	2865	2865	2865	344
503	20240624	103000	34219165	2865	2865	2865	2865	100
504	20240624	102900	33932665	2865	2865	2865	2865	0
505	20240624	102800	33932665	2865	2875	2875	2865	1384
506	20240624	102700	29958820	2880	2880	2880	2880	0
507	20240624	102600	29958820	2880	2880	2880	2880	0
508	20240624	102500	29958820	2880	2880	2880	2880	116
509	20240624	102400	29624740	2880	2880	2880	2880	0
510	20240624	102300	29624740	2880	2880	2880	2880	0
511	20240624	102200	29624740	2880	2880	2880	2880	0
512	20240624	102100	29624740	2880	2880	2880	2880	115
513	20240624	102000	29293540	2880	2880	2880	2880	0
514	20240624	101900	29293540	2880	2880	2880	2880	0
515	20240624	101800	29293540	2880	2880	2880	2880	0
516	20240624	101700	29293540	2880	2880	2880	2880	10
517	20240624	101600	29264740	2880	2880	2880	2880	0
518	20240624	101500	29264740	2880	2880	2880	2880	34
519	20240624	101400	29166820	2880	2880	2880	2880	0
520	20240624	101300	29166820	2880	2880	2880	2880	1
521	20240624	101200	29163940	2880	2880	2880	2880	0
522	20240624	101100	29163940	2880	2880	2880	2880	0
523	20240624	101000	29163940	2880	2880	2880	2880	0
524	20240624	100900	29163940	2880	2880	2880	2880	0
525	20240624	100800	29163940	2880	2880	2880	2880	72
526	20240624	100700	28956580	2880	2880	2880	2880	243
527	20240624	100600	28256740	2875	2875	2875	2875	0
528	20240624	100500	28256740	2875	2875	2875	2875	0
529	20240624	100400	28256740	2875	2875	2875	2875	12
530	20240624	100300	28222240	2885	2885	2885	2885	1
531	20240624	100200	28219355	2875	2875	2875	2875	0
532	20240624	100100	28219355	2875	2875	2875	2875	0
533	20240624	100000	28219355	2875	2875	2875	2875	65
534	20240624	095900	28032480	2890	2890	2890	2890	0
535	20240624	095800	28032480	2890	2890	2890	2890	0
536	20240624	095700	28032480	2890	2890	2890	2890	0
537	20240624	095600	28032480	2890	2890	2890	2890	61
538	20240624	095500	27856190	2885	2885	2885	2885	987
539	20240624	095400	25008695	2885	2885	2885	2885	0
540	20240624	095300	25008695	2885	2885	2885	2885	0
541	20240624	095200	25008695	2885	2885	2885	2885	0
542	20240624	095100	25008695	2885	2885	2885	2885	0
543	20240624	095000	25008695	2885	2885	2885	2885	0
544	20240624	094900	25008695	2885	2885	2885	2885	0
545	20240624	094800	25008695	2885	2880	2885	2880	53
546	20240624	094700	24856050	2880	2880	2880	2880	2
547	20240624	094600	24850290	2880	2880	2880	2880	0
548	20240624	094500	24850290	2880	2880	2880	2880	0
549	20240624	094400	24850290	2880	2880	2880	2880	15
550	20240624	094300	24807090	2880	2880	2880	2880	0
551	20240624	094200	24807090	2880	2880	2880	2880	0
552	20240624	094100	24807090	2880	2880	2880	2880	1
553	20240624	094000	24804210	2870	2875	2875	2870	1874
554	20240624	093900	19425330	2880	2885	2885	2880	241
555	20240624	093800	18730890	2885	2890	2890	2885	7
556	20240624	093700	18710670	2890	2890	2890	2890	2
557	20240624	093600	18704890	2895	2895	2895	2895	0
558	20240624	093500	18704890	2895	2895	2895	2895	0
559	20240624	093400	18704890	2895	2895	2895	2895	0
560	20240624	093300	18704890	2895	2895	2895	2895	11
561	20240624	093200	18673045	2900	2900	2900	2900	0
562	20240624	093100	18673045	2900	2900	2900	2900	0
563	20240624	093000	18673045	2900	2900	2900	2900	0
564	20240624	092900	18673045	2900	2900	2900	2900	0
565	20240624	092800	18673045	2900	2900	2900	2900	0
566	20240624	092700	18673045	2900	2900	2900	2900	0
567	20240624	092600	18673045	2900	2900	2900	2900	0
568	20240624	092500	18673045	2900	2900	2900	2900	0
569	20240624	092400	18673045	2900	2900	2900	2900	0
570	20240624	092300	18673045	2900	2900	2900	2900	0
571	20240624	092200	18673045	2900	2900	2900	2900	0
572	20240624	092100	18673045	2900	2900	2900	2900	0
573	20240624	092000	18673045	2900	2900	2900	2900	0
574	20240624	091900	18673045	2900	2900	2900	2900	0
575	20240624	091800	18673045	2900	2900	2900	2900	0
576	20240624	091700	18673045	2900	2900	2900	2900	0
577	20240624	091600	18673045	2900	2900	2900	2900	0
578	20240624	091500	18673045	2900	2900	2900	2900	35
579	20240624	091400	18571545	2900	2900	2900	2900	100
580	20240624	091300	18281545	2895	2880	2895	2880	521
581	20240624	091200	16778425	2900	2900	2900	2900	928
582	20240624	091100	14087225	2900	2900	2900	2900	1159
583	20240624	091000	10726125	2900	2885	2900	2885	2501
584	20240624	090900	3484755	2885	2885	2885	2885	0
585	20240624	090800	3484755	2885	2875	2885	2875	546
586	20240624	090700	1909805	2880	2880	2880	2880	0
587	20240624	090600	1909805	2880	2880	2880	2880	0
588	20240624	090500	1909805	2880	2880	2880	2880	0
589	20240624	090400	1909805	2880	2880	2880	2880	0
590	20240624	090300	1909805	2880	2865	2880	2865	326
591	20240624	090200	975800	2870	2870	2870	2870	174
592	20240624	090100	476420	2870	2870	2870	2870	0
593	20240624	090000	476420	2870	2870	2870	2870	166