KissMeData/008420/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185100	112975255	2830	2830	2830	2830	3674
3	20240627	185000	112975255	2830	2830	2830	2830	0
4	20240627	184900	112975255	2830	2830	2830	2830	0
5	20240627	184800	112975255	2830	2830	2830	2830	0
6	20240627	184700	112975255	2830	2830	2830	2830	0
7	20240627	184600	112975255	2830	2830	2830	2830	0
8	20240627	184500	112975255	2830	2830	2830	2830	0
9	20240627	184400	112975255	2830	2830	2830	2830	0
10	20240627	184300	112975255	2830	2830	2830	2830	0
11	20240627	184200	112975255	2830	2830	2830	2830	0
12	20240627	184100	112975255	2830	2830	2830	2830	0
13	20240627	184000	112975255	2830	2830	2830	2830	0
14	20240627	183900	112975255	2830	2830	2830	2830	0
15	20240627	183800	112975255	2830	2830	2830	2830	0
16	20240627	183700	112975255	2830	2830	2830	2830	0
17	20240627	183600	112975255	2830	2830	2830	2830	0
18	20240627	183500	112975255	2830	2830	2830	2830	0
19	20240627	183400	112975255	2830	2830	2830	2830	0
20	20240627	183300	112975255	2830	2830	2830	2830	0
21	20240627	183200	112975255	2830	2830	2830	2830	0
22	20240627	183100	112975255	2830	2830	2830	2830	0
23	20240627	183000	112975255	2830	2830	2830	2830	0
24	20240627	182900	112975255	2830	2830	2830	2830	0
25	20240627	182800	112975255	2830	2830	2830	2830	0
26	20240627	182700	112975255	2830	2830	2830	2830	0
27	20240627	182600	112975255	2830	2830	2830	2830	0
28	20240627	182500	112975255	2830	2830	2830	2830	0
29	20240627	182400	112975255	2830	2830	2830	2830	0
30	20240627	182300	112975255	2830	2830	2830	2830	0
31	20240627	182200	112975255	2830	2830	2830	2830	0
32	20240627	182100	112975255	2830	2830	2830	2830	3674
33	20240627	182000	112975255	2830	2830	2830	2830	0
34	20240627	181900	112975255	2830	2830	2830	2830	0
35	20240627	181800	112975255	2830	2830	2830	2830	0
36	20240627	181700	112975255	2830	2830	2830	2830	0
37	20240627	181600	112975255	2830	2830	2830	2830	0
38	20240627	181500	112975255	2830	2830	2830	2830	0
39	20240627	181400	112975255	2830	2830	2830	2830	0
40	20240627	181300	112975255	2830	2830	2830	2830	0
41	20240627	181200	112975255	2830	2830	2830	2830	0
42	20240627	181100	112975255	2830	2830	2830	2830	0
43	20240627	181000	112975255	2830	2830	2830	2830	0
44	20240627	180900	112975255	2830	2830	2830	2830	0
45	20240627	180800	112975255	2830	2830	2830	2830	0
46	20240627	180700	112975255	2830	2830	2830	2830	0
47	20240627	180600	112975255	2830	2830	2830	2830	0
48	20240627	180500	112975255	2830	2830	2830	2830	0
49	20240627	180400	112975255	2830	2830	2830	2830	0
50	20240627	180300	112975255	2830	2830	2830	2830	0
51	20240627	180200	112975255	2830	2830	2830	2830	0
52	20240627	180100	112975255	2830	2830	2830	2830	0
53	20240627	180000	112975255	2830	2830	2830	2830	0
54	20240627	175900	112975255	2830	2830	2830	2830	0
55	20240627	175800	112975255	2830	2830	2830	2830	0
56	20240627	175700	112975255	2830	2830	2830	2830	0
57	20240627	175600	112975255	2830	2830	2830	2830	0
58	20240627	175500	112975255	2830	2830	2830	2830	0
59	20240627	175400	112975255	2830	2830	2830	2830	0
60	20240627	175300	112975255	2830	2830	2830	2830	0
61	20240627	175200	112975255	2830	2830	2830	2830	0
62	20240627	175100	112975255	2830	2830	2830	2830	3674
63	20240627	175000	112975255	2830	2830	2830	2830	0
64	20240627	174900	112975255	2830	2830	2830	2830	0
65	20240627	174800	112975255	2830	2830	2830	2830	0
66	20240627	174700	112975255	2830	2830	2830	2830	0
67	20240627	174600	112975255	2830	2830	2830	2830	0
68	20240627	174500	112975255	2830	2830	2830	2830	0
69	20240627	174400	112975255	2830	2830	2830	2830	0
70	20240627	174300	112975255	2830	2830	2830	2830	0
71	20240627	174200	112975255	2830	2830	2830	2830	0
72	20240627	174100	112975255	2830	2830	2830	2830	0
73	20240627	174000	112975255	2830	2830	2830	2830	0
74	20240627	173900	112975255	2830	2830	2830	2830	0
75	20240627	173800	112975255	2830	2830	2830	2830	0
76	20240627	173700	112975255	2830	2830	2830	2830	0
77	20240627	173600	112975255	2830	2830	2830	2830	0
78	20240627	173500	112975255	2830	2830	2830	2830	0
79	20240627	173400	112975255	2830	2830	2830	2830	0
80	20240627	173300	112975255	2830	2830	2830	2830	0
81	20240627	173200	112975255	2830	2830	2830	2830	0
82	20240627	173100	112975255	2830	2830	2830	2830	0
83	20240627	173000	112975255	2830	2830	2830	2830	0
84	20240627	172900	112975255	2830	2830	2830	2830	0
85	20240627	172800	112975255	2830	2830	2830	2830	0
86	20240627	172700	112975255	2830	2830	2830	2830	0
87	20240627	172600	112975255	2830	2830	2830	2830	0
88	20240627	172500	112975255	2830	2830	2830	2830	0
89	20240627	172400	112975255	2830	2830	2830	2830	0
90	20240627	172300	112975255	2830	2830	2830	2830	0
91	20240627	172200	112975255	2830	2830	2830	2830	0
92	20240627	172100	112975255	2830	2830	2830	2830	3674
93	20240627	172000	112975255	2830	2830	2830	2830	0
94	20240627	171900	112975255	2830	2830	2830	2830	0
95	20240627	171800	112975255	2830	2830	2830	2830	0
96	20240627	171700	112975255	2830	2830	2830	2830	0
97	20240627	171600	112975255	2830	2830	2830	2830	0
98	20240627	171500	112975255	2830	2830	2830	2830	0
99	20240627	171400	112975255	2830	2830	2830	2830	0
100	20240627	171300	112975255	2830	2830	2830	2830	0
101	20240627	171200	112975255	2830	2830	2830	2830	0
102	20240627	171100	112975255	2830	2830	2830	2830	0
103	20240627	171000	112975255	2830	2830	2830	2830	0
104	20240627	170900	112975255	2830	2830	2830	2830	0
105	20240627	170800	112975255	2830	2830	2830	2830	0
106	20240627	170700	112975255	2830	2830	2830	2830	0
107	20240627	170600	112975255	2830	2830	2830	2830	0
108	20240627	170500	112975255	2830	2830	2830	2830	0
109	20240627	170400	112975255	2830	2830	2830	2830	0
110	20240627	170300	112975255	2830	2830	2830	2830	0
111	20240627	170200	112975255	2830	2830	2830	2830	0
112	20240627	170100	112975255	2830	2830	2830	2830	0
113	20240627	170000	112975255	2830	2830	2830	2830	0
114	20240627	165900	112975255	2830	2830	2830	2830	0
115	20240627	165800	112975255	2830	2830	2830	2830	0
116	20240627	165700	112975255	2830	2830	2830	2830	0
117	20240627	165600	112975255	2830	2830	2830	2830	0
118	20240627	165500	112975255	2830	2830	2830	2830	0
119	20240627	165400	112975255	2830	2830	2830	2830	0
120	20240627	165300	112975255	2830	2830	2830	2830	0
121	20240627	165200	112975255	2830	2830	2830	2830	0
122	20240627	165100	112975255	2830	2830	2830	2830	3674
123	20240627	165000	112975255	2830	2830	2830	2830	0
124	20240627	164900	112975255	2830	2830	2830	2830	0
125	20240627	164800	112975255	2830	2830	2830	2830	0
126	20240627	164700	112975255	2830	2830	2830	2830	0
127	20240627	164600	112975255	2830	2830	2830	2830	0
128	20240627	164500	112975255	2830	2830	2830	2830	0
129	20240627	164400	112975255	2830	2830	2830	2830	0
130	20240627	164300	112975255	2830	2830	2830	2830	0
131	20240627	164200	112975255	2830	2830	2830	2830	0
132	20240627	164100	112975255	2830	2830	2830	2830	0
133	20240627	164000	112975255	2830	2830	2830	2830	0
134	20240627	163900	112975255	2830	2830	2830	2830	0
135	20240627	163800	112975255	2830	2830	2830	2830	0
136	20240627	163700	112975255	2830	2830	2830	2830	0
137	20240627	163600	112975255	2830	2830	2830	2830	0
138	20240627	163500	112975255	2830	2830	2830	2830	0
139	20240627	163400	112975255	2830	2830	2830	2830	0
140	20240627	163300	112975255	2830	2830	2830	2830	0
141	20240627	163200	112975255	2830	2830	2830	2830	0
142	20240627	163100	112975255	2830	2830	2830	2830	0
143	20240627	163000	112975255	2830	2830	2830	2830	0
144	20240627	162900	112975255	2830	2830	2830	2830	0
145	20240627	162800	112975255	2830	2830	2830	2830	0
146	20240627	162700	112975255	2830	2830	2830	2830	0
147	20240627	162600	112975255	2830	2830	2830	2830	0
148	20240627	162500	112975255	2830	2830	2830	2830	0
149	20240627	162400	112975255	2830	2830	2830	2830	0
150	20240627	162300	112975255	2830	2830	2830	2830	0
151	20240627	162200	112975255	2830	2830	2830	2830	0
152	20240627	162100	112975255	2830	2830	2830	2830	3674
153	20240627	162000	112975255	2830	2830	2830	2830	0
154	20240627	161900	112975255	2830	2830	2830	2830	0
155	20240627	161800	112975255	2830	2830	2830	2830	0
156	20240627	161700	112975255	2830	2830	2830	2830	0
157	20240627	161600	112975255	2830	2830	2830	2830	0
158	20240627	161500	112975255	2830	2830	2830	2830	0
159	20240627	161400	112975255	2830	2830	2830	2830	0
160	20240627	161300	112975255	2830	2830	2830	2830	0
161	20240627	161200	112975255	2830	2830	2830	2830	0
162	20240627	161100	112975255	2830	2830	2830	2830	0
163	20240627	161000	112975255	2830	2830	2830	2830	0
164	20240627	160900	112975255	2830	2830	2830	2830	0
165	20240627	160800	112975255	2830	2830	2830	2830	0
166	20240627	160700	112975255	2830	2830	2830	2830	0
167	20240627	160600	112975255	2830	2830	2830	2830	0
168	20240627	160500	112975255	2830	2830	2830	2830	0
169	20240627	160400	112975255	2830	2830	2830	2830	0
170	20240627	160300	112975255	2830	2830	2830	2830	0
171	20240627	160200	112975255	2830	2830	2830	2830	0
172	20240627	160100	112975255	2830	2830	2830	2830	0
173	20240627	160000	112975255	2830	2830	2830	2830	0
174	20240627	155900	112975255	2830	2830	2830	2830	0
175	20240627	155800	112975255	2830	2830	2830	2830	0
176	20240627	155700	112975255	2830	2830	2830	2830	0
177	20240627	155600	112975255	2830	2830	2830	2830	0
178	20240627	155500	112975255	2830	2830	2830	2830	0
179	20240627	155400	112975255	2830	2830	2830	2830	0
180	20240627	155300	112975255	2830	2830	2830	2830	0
181	20240627	155200	112975255	2830	2830	2830	2830	0
182	20240627	155100	112975255	2830	2830	2830	2830	3674
183	20240627	155000	112975255	2830	2830	2830	2830	0
184	20240627	154900	112975255	2830	2830	2830	2830	0
185	20240627	154800	112975255	2830	2830	2830	2830	0
186	20240627	154700	112975255	2830	2830	2830	2830	0
187	20240627	154600	112975255	2830	2830	2830	2830	0
188	20240627	154500	112975255	2830	2830	2830	2830	0
189	20240627	154400	112975255	2830	2830	2830	2830	0
190	20240627	154300	112975255	2830	2830	2830	2830	0
191	20240627	154200	112975255	2830	2830	2830	2830	0
192	20240627	154100	112975255	2830	2830	2830	2830	0
193	20240627	154000	112975255	2830	2830	2830	2830	0
194	20240627	153900	112975255	2830	2830	2830	2830	0
195	20240627	153800	112975255	2830	2830	2830	2830	0
196	20240627	153700	112975255	2830	2830	2830	2830	0
197	20240627	153600	112975255	2830	2830	2830	2830	0
198	20240627	153500	112975255	2830	2830	2830	2830	0
199	20240627	153400	112975255	2830	2830	2830	2830	0
200	20240627	153300	112975255	2830	2830	2830	2830	0
201	20240627	153200	112975255	2830	2830	2830	2830	0
202	20240627	153100	112975255	2830	2830	2830	2830	0
203	20240627	153000	112975255	2830	2830	2830	2830	3674
204	20240627	152900	102577835	2830	2830	2830	2830	0
205	20240627	152800	102577835	2830	2830	2830	2830	0
206	20240627	152700	102577835	2830	2830	2830	2830	0
207	20240627	152600	102577835	2830	2830	2830	2830	0
208	20240627	152500	102577835	2830	2830	2830	2830	0
209	20240627	152400	102577835	2830	2830	2830	2830	0
210	20240627	152300	102577835	2830	2830	2830	2830	0
211	20240627	152200	102577835	2830	2830	2830	2830	0
212	20240627	152100	102577835	2830	2830	2830	2830	0
213	20240627	152000	102577835	2830	2830	2830	2830	0
214	20240627	151900	102577835	2830	2830	2830	2830	356
215	20240627	151800	101570355	2830	2820	2830	2820	579
216	20240627	151700	99937390	2830	2830	2830	2830	0
217	20240627	151600	99937390	2830	2820	2830	2820	10
218	20240627	151500	99909180	2820	2820	2820	2820	136
219	20240627	151400	99525660	2820	2820	2820	2820	395
220	20240627	151300	98411760	2820	2820	2820	2820	5
221	20240627	151200	98397660	2820	2820	2820	2820	100
222	20240627	151100	98115660	2815	2815	2815	2815	0
223	20240627	151000	98115660	2815	2815	2815	2815	0
224	20240627	150900	98115660	2815	2815	2815	2815	0
225	20240627	150800	98115660	2815	2815	2815	2815	0
226	20240627	150700	98115660	2815	2815	2815	2815	0
227	20240627	150600	98115660	2815	2815	2815	2815	0
228	20240627	150500	98115660	2815	2825	2825	2815	695
229	20240627	150400	96156720	2830	2830	2830	2830	0
230	20240627	150300	96156720	2830	2830	2830	2830	0
231	20240627	150200	96156720	2830	2830	2830	2830	0
232	20240627	150100	96156720	2830	2830	2830	2830	0
233	20240627	150000	96156720	2830	2830	2830	2830	0
234	20240627	145900	96156720	2830	2830	2830	2830	76
235	20240627	145800	95941640	2830	2830	2830	2830	1
236	20240627	145700	95938810	2820	2820	2820	2820	0
237	20240627	145600	95938810	2820	2820	2820	2820	0
238	20240627	145500	95938810	2820	2820	2820	2820	0
239	20240627	145400	95938810	2820	2820	2820	2820	0
240	20240627	145300	95938810	2820	2820	2820	2820	0
241	20240627	145200	95938810	2820	2820	2820	2820	0
242	20240627	145100	95938810	2820	2820	2820	2820	0
243	20240627	145000	95938810	2820	2830	2840	2815	5844
244	20240627	144900	79431345	2830	2830	2830	2830	0
245	20240627	144800	79431345	2830	2830	2830	2830	0
246	20240627	144700	79431345	2830	2830	2830	2830	0
247	20240627	144600	79431345	2830	2830	2830	2830	0
248	20240627	144500	79431345	2830	2830	2830	2830	0
249	20240627	144400	79431345	2830	2830	2830	2830	0
250	20240627	144300	79431345	2830	2830	2830	2830	0
251	20240627	144200	79431345	2830	2830	2830	2830	376
252	20240627	144100	78367265	2830	2830	2830	2830	70
253	20240627	144000	78169165	2830	2830	2830	2830	0
254	20240627	143900	78169165	2830	2830	2830	2830	0
255	20240627	143800	78169165	2830	2830	2830	2830	0
256	20240627	143700	78169165	2830	2830	2830	2830	0
257	20240627	143600	78169165	2830	2830	2830	2830	0
258	20240627	143500	78169165	2830	2830	2830	2830	0
259	20240627	143400	78169165	2830	2830	2830	2830	0
260	20240627	143300	78169165	2830	2830	2830	2830	0
261	20240627	143200	78169165	2830	2830	2830	2830	0
262	20240627	143100	78169165	2830	2830	2830	2830	0
263	20240627	143000	78169165	2830	2830	2830	2830	0
264	20240627	142900	78169165	2830	2830	2830	2830	0
265	20240627	142800	78169165	2830	2830	2830	2830	0
266	20240627	142700	78169165	2830	2830	2830	2830	0
267	20240627	142600	78169165	2830	2830	2830	2830	0
268	20240627	142500	78169165	2830	2825	2830	2825	2667
269	20240627	142400	70634885	2830	2830	2830	2830	0
270	20240627	142300	70634885	2830	2830	2830	2830	3
271	20240627	142200	70626395	2830	2830	2830	2830	20
272	20240627	142100	70569795	2830	2830	2830	2830	0
273	20240627	142000	70569795	2830	2830	2830	2830	0
274	20240627	141900	70569795	2830	2830	2830	2830	19
275	20240627	141800	70516025	2830	2830	2830	2830	0
276	20240627	141700	70516025	2830	2830	2830	2830	1511
277	20240627	141600	66239895	2830	2830	2830	2830	0
278	20240627	141500	66239895	2830	2830	2830	2830	0
279	20240627	141400	66239895	2830	2830	2830	2830	0
280	20240627	141300	66239895	2830	2830	2830	2830	0
281	20240627	141200	66239895	2830	2830	2830	2830	0
282	20240627	141100	66239895	2830	2830	2830	2830	0
283	20240627	141000	66239895	2830	2830	2830	2830	0
284	20240627	140900	66239895	2830	2830	2830	2830	0
285	20240627	140800	66239895	2830	2830	2830	2830	0
286	20240627	140700	66239895	2830	2830	2830	2830	0
287	20240627	140600	66239895	2830	2830	2830	2830	0
288	20240627	140500	66239895	2830	2830	2830	2830	0
289	20240627	140400	66239895	2830	2830	2830	2830	0
290	20240627	140300	66239895	2830	2830	2830	2830	0
291	20240627	140200	66239895	2830	2830	2830	2830	0
292	20240627	140100	66239895	2830	2830	2830	2830	0
293	20240627	140000	66239895	2830	2830	2830	2830	0
294	20240627	135900	66239895	2830	2830	2830	2830	0
295	20240627	135800	66239895	2830	2830	2830	2830	0
296	20240627	135700	66239895	2830	2830	2830	2830	0
297	20240627	135600	66239895	2830	2830	2830	2830	0
298	20240627	135500	66239895	2830	2830	2830	2830	0
299	20240627	135400	66239895	2830	2830	2830	2830	0
300	20240627	135300	66239895	2830	2830	2830	2830	0
301	20240627	135200	66239895	2830	2830	2830	2830	0
302	20240627	135100	66239895	2830	2830	2830	2830	0
303	20240627	135000	66239895	2830	2830	2830	2830	0
304	20240627	134900	66239895	2830	2830	2830	2830	0
305	20240627	134800	66239895	2830	2830	2830	2830	0
306	20240627	134700	66239895	2830	2830	2830	2830	1
307	20240627	134600	66237065	2840	2840	2840	2840	314
308	20240627	134500	65345305	2840	2840	2840	2840	0
309	20240627	134400	65345305	2840	2840	2840	2840	0
310	20240627	134300	65345305	2840	2840	2840	2840	0
311	20240627	134200	65345305	2840	2840	2840	2840	0
312	20240627	134100	65345305	2840	2840	2840	2840	0
313	20240627	134000	65345305	2840	2840	2840	2840	0
314	20240627	133900	65345305	2840	2840	2840	2840	0
315	20240627	133800	65345305	2840	2840	2840	2840	0
316	20240627	133700	65345305	2840	2840	2840	2840	0
317	20240627	133600	65345305	2840	2840	2840	2840	224
318	20240627	133500	64709145	2840	2840	2840	2840	0
319	20240627	133400	64709145	2840	2840	2840	2840	0
320	20240627	133300	64709145	2840	2840	2840	2840	0
321	20240627	133200	64709145	2840	2840	2840	2840	0
322	20240627	133100	64709145	2840	2840	2840	2840	0
323	20240627	133000	64709145	2840	2840	2840	2840	1
324	20240627	132900	64706305	2840	2840	2840	2840	0
325	20240627	132800	64706305	2840	2840	2840	2840	0
326	20240627	132700	64706305	2840	2840	2840	2840	0
327	20240627	132600	64706305	2840	2840	2840	2840	9
328	20240627	132500	64680745	2840	2840	2840	2840	18
329	20240627	132400	64629625	2840	2840	2840	2840	9
330	20240627	132300	64604065	2840	2840	2840	2840	0
331	20240627	132200	64604065	2840	2840	2840	2840	0
332	20240627	132100	64604065	2840	2840	2840	2840	4
333	20240627	132000	64592705	2830	2830	2830	2830	0
334	20240627	131900	64592705	2830	2830	2830	2830	0
335	20240627	131800	64592705	2830	2830	2830	2830	0
336	20240627	131700	64592705	2830	2830	2830	2830	0
337	20240627	131600	64592705	2830	2830	2830	2830	0
338	20240627	131500	64592705	2830	2830	2830	2830	2000
339	20240627	131400	58932705	2830	2835	2835	2830	10
340	20240627	131300	58904400	2830	2830	2830	2830	0
341	20240627	131200	58904400	2830	2830	2830	2830	0
342	20240627	131100	58904400	2830	2830	2830	2830	0
343	20240627	131000	58904400	2830	2830	2830	2830	0
344	20240627	130900	58904400	2830	2830	2830	2830	0
345	20240627	130800	58904400	2830	2830	2830	2830	0
346	20240627	130700	58904400	2830	2830	2830	2830	0
347	20240627	130600	58904400	2830	2830	2830	2830	0
348	20240627	130500	58904400	2830	2830	2830	2830	0
349	20240627	130400	58904400	2830	2830	2830	2830	0
350	20240627	130300	58904400	2830	2830	2830	2830	0
351	20240627	130200	58904400	2830	2830	2830	2830	0
352	20240627	130100	58904400	2830	2830	2830	2830	0
353	20240627	130000	58904400	2830	2830	2830	2830	0
354	20240627	125900	58904400	2830	2830	2830	2830	0
355	20240627	125800	58904400	2830	2830	2830	2830	0
356	20240627	125700	58904400	2830	2830	2830	2830	0
357	20240627	125600	58904400	2830	2830	2830	2830	0
358	20240627	125500	58904400	2830	2830	2830	2830	0
359	20240627	125400	58904400	2830	2830	2830	2830	0
360	20240627	125300	58904400	2830	2830	2830	2830	0
361	20240627	125200	58904400	2830	2830	2830	2830	0
362	20240627	125100	58904400	2830	2830	2830	2830	0
363	20240627	125000	58904400	2830	2830	2830	2830	0
364	20240627	124900	58904400	2830	2830	2830	2830	0
365	20240627	124800	58904400	2830	2830	2830	2830	0
366	20240627	124700	58904400	2830	2830	2830	2830	300
367	20240627	124600	58055400	2830	2830	2830	2830	4
368	20240627	124500	58044080	2830	2830	2830	2830	7
369	20240627	124400	58024270	2830	2830	2830	2830	1220
370	20240627	124300	54571670	2830	2830	2830	2830	0
371	20240627	124200	54571670	2830	2830	2830	2830	0
372	20240627	124100	54571670	2830	2830	2830	2830	0
373	20240627	124000	54571670	2830	2830	2830	2830	0
374	20240627	123900	54571670	2830	2830	2830	2830	0
375	20240627	123800	54571670	2830	2830	2830	2830	0
376	20240627	123700	54571670	2830	2830	2830	2830	0
377	20240627	123600	54571670	2830	2830	2830	2830	0
378	20240627	123500	54571670	2830	2830	2830	2830	0
379	20240627	123400	54571670	2830	2830	2830	2830	266
380	20240627	123300	53818890	2830	2830	2830	2830	205
381	20240627	123200	53238740	2835	2835	2835	2835	14
382	20240627	123100	53199050	2835	2835	2835	2835	143
383	20240627	123000	52793645	2835	2835	2835	2835	0
384	20240627	122900	52793645	2835	2835	2835	2835	0
385	20240627	122800	52793645	2835	2835	2835	2835	300
386	20240627	122700	51943145	2835	2835	2835	2835	0
387	20240627	122600	51943145	2835	2835	2835	2835	0
388	20240627	122500	51943145	2835	2835	2835	2835	200
389	20240627	122400	51376145	2835	2835	2835	2835	0
390	20240627	122300	51376145	2835	2835	2835	2835	0
391	20240627	122200	51376145	2835	2835	2835	2835	0
392	20240627	122100	51376145	2835	2835	2835	2835	0
393	20240627	122000	51376145	2835	2835	2835	2835	0
394	20240627	121900	51376145	2835	2835	2835	2835	0
395	20240627	121800	51376145	2835	2835	2835	2835	0
396	20240627	121700	51376145	2835	2835	2835	2835	2314
397	20240627	121600	44815955	2840	2840	2840	2840	0
398	20240627	121500	44815955	2840	2840	2840	2840	0
399	20240627	121400	44815955	2840	2840	2840	2840	35
400	20240627	121300	44716555	2835	2835	2835	2835	0
401	20240627	121200	44716555	2835	2835	2835	2835	0
402	20240627	121100	44716555	2835	2835	2835	2835	0
403	20240627	121000	44716555	2835	2835	2835	2835	0
404	20240627	120900	44716555	2835	2835	2835	2835	93
405	20240627	120800	44452900	2835	2835	2835	2835	11
406	20240627	120700	44421715	2835	2835	2835	2835	0
407	20240627	120600	44421715	2835	2835	2835	2835	0
408	20240627	120500	44421715	2835	2835	2835	2835	0
409	20240627	120400	44421715	2835	2835	2835	2835	20
410	20240627	120300	44365015	2835	2830	2835	2830	79
411	20240627	120200	44141430	2835	2835	2835	2835	100
412	20240627	120100	43857930	2830	2830	2830	2830	0
413	20240627	120000	43857930	2830	2835	2835	2830	60
414	20240627	115900	43688080	2835	2835	2835	2835	0
415	20240627	115800	43688080	2835	2835	2835	2835	0
416	20240627	115700	43688080	2835	2835	2835	2835	0
417	20240627	115600	43688080	2835	2835	2835	2835	0
418	20240627	115500	43688080	2835	2835	2835	2835	0
419	20240627	115400	43688080	2835	2835	2835	2835	0
420	20240627	115300	43688080	2835	2835	2835	2835	0
421	20240627	115200	43688080	2835	2835	2835	2835	0
422	20240627	115100	43688080	2835	2835	2835	2835	264
423	20240627	115000	42939640	2835	2835	2835	2835	0
424	20240627	114900	42939640	2835	2835	2835	2835	0
425	20240627	114800	42939640	2835	2835	2835	2835	1
426	20240627	114700	42936805	2835	2835	2835	2835	0
427	20240627	114600	42936805	2835	2835	2835	2835	0
428	20240627	114500	42936805	2835	2835	2835	2835	0
429	20240627	114400	42936805	2835	2835	2835	2835	0
430	20240627	114300	42936805	2835	2835	2835	2835	0
431	20240627	114200	42936805	2835	2835	2835	2835	0
432	20240627	114100	42936805	2835	2835	2835	2835	0
433	20240627	114000	42936805	2835	2835	2835	2835	0
434	20240627	113900	42936805	2835	2835	2835	2835	0
435	20240627	113800	42936805	2835	2835	2835	2835	0
436	20240627	113700	42936805	2835	2835	2835	2835	0
437	20240627	113600	42936805	2835	2835	2835	2835	0
438	20240627	113500	42936805	2835	2835	2835	2835	1
439	20240627	113400	42933970	2835	2835	2835	2835	186
440	20240627	113300	42406660	2835	2835	2835	2835	0
441	20240627	113200	42406660	2835	2835	2835	2835	0
442	20240627	113100	42406660	2835	2835	2835	2835	0
443	20240627	113000	42406660	2835	2835	2835	2835	0
444	20240627	112900	42406660	2835	2835	2835	2835	0
445	20240627	112800	42406660	2835	2835	2835	2835	3
446	20240627	112700	42398155	2835	2835	2835	2835	2
447	20240627	112600	42392485	2835	2835	2835	2835	0
448	20240627	112500	42392485	2835	2835	2835	2835	0
449	20240627	112400	42392485	2835	2835	2835	2835	0
450	20240627	112300	42392485	2835	2835	2835	2835	0
451	20240627	112200	42392485	2835	2835	2835	2835	0
452	20240627	112100	42392485	2835	2835	2835	2835	0
453	20240627	112000	42392485	2835	2835	2835	2835	1
454	20240627	111900	42389650	2835	2835	2835	2835	142
455	20240627	111800	41987080	2835	2835	2835	2835	0
456	20240627	111700	41987080	2835	2835	2835	2835	0
457	20240627	111600	41987080	2835	2835	2835	2835	0
458	20240627	111500	41987080	2835	2835	2835	2835	0
459	20240627	111400	41987080	2835	2835	2835	2835	0
460	20240627	111300	41987080	2835	2835	2835	2835	0
461	20240627	111200	41987080	2835	2835	2835	2835	0
462	20240627	111100	41987080	2835	2835	2835	2835	0
463	20240627	111000	41987080	2835	2835	2835	2835	0
464	20240627	110900	41987080	2835	2835	2835	2835	0
465	20240627	110800	41987080	2835	2835	2835	2835	0
466	20240627	110700	41987080	2835	2835	2835	2835	0
467	20240627	110600	41987080	2835	2835	2835	2835	0
468	20240627	110500	41987080	2835	2835	2835	2835	0
469	20240627	110400	41987080	2835	2835	2835	2835	10
470	20240627	110300	41958730	2840	2840	2840	2840	160
471	20240627	110200	41504330	2840	2840	2840	2840	0
472	20240627	110100	41504330	2840	2835	2840	2835	435
473	20240627	110000	40270930	2840	2840	2840	2840	0
474	20240627	105900	40270930	2840	2840	2840	2840	0
475	20240627	105800	40270930	2840	2840	2840	2840	0
476	20240627	105700	40270930	2840	2840	2840	2840	0
477	20240627	105600	40270930	2840	2840	2840	2840	0
478	20240627	105500	40270930	2840	2840	2840	2840	0
479	20240627	105400	40270930	2840	2840	2840	2840	0
480	20240627	105300	40270930	2840	2840	2840	2840	35
481	20240627	105200	40171530	2840	2840	2840	2840	0
482	20240627	105100	40171530	2840	2840	2840	2840	0
483	20240627	105000	40171530	2840	2840	2840	2840	0
484	20240627	104900	40171530	2840	2840	2840	2840	0
485	20240627	104800	40171530	2840	2840	2840	2840	0
486	20240627	104700	40171530	2840	2840	2840	2840	4
487	20240627	104600	40160170	2835	2835	2835	2835	30
488	20240627	104500	40075120	2840	2840	2840	2840	0
489	20240627	104400	40075120	2840	2840	2840	2840	0
490	20240627	104300	40075120	2840	2840	2840	2840	140
491	20240627	104200	39677520	2840	2840	2840	2840	5
492	20240627	104100	39663320	2840	2840	2840	2840	100
493	20240627	104000	39379320	2840	2840	2840	2840	0
494	20240627	103900	39379320	2840	2830	2840	2830	303
495	20240627	103800	38521730	2835	2835	2835	2835	0
496	20240627	103700	38521730	2835	2835	2835	2835	107
497	20240627	103600	38218385	2835	2835	2835	2835	0
498	20240627	103500	38218385	2835	2835	2835	2835	0
499	20240627	103400	38218385	2835	2835	2835	2835	0
500	20240627	103300	38218385	2835	2835	2835	2835	0
501	20240627	103200	38218385	2835	2835	2835	2835	0
502	20240627	103100	38218385	2835	2835	2835	2835	265
503	20240627	103000	37467110	2835	2835	2835	2835	0
504	20240627	102900	37467110	2835	2835	2835	2835	0
505	20240627	102800	37467110	2835	2835	2835	2835	0
506	20240627	102700	37467110	2835	2835	2835	2835	0
507	20240627	102600	37467110	2835	2835	2835	2835	0
508	20240627	102500	37467110	2835	2835	2835	2835	0
509	20240627	102400	37467110	2835	2835	2835	2835	0
510	20240627	102300	37467110	2835	2835	2835	2835	0
511	20240627	102200	37467110	2835	2835	2835	2835	0
512	20240627	102100	37467110	2835	2835	2835	2835	0
513	20240627	102000	37467110	2835	2835	2835	2835	0
514	20240627	101900	37467110	2835	2835	2835	2835	0
515	20240627	101800	37467110	2835	2835	2835	2835	0
516	20240627	101700	37467110	2835	2835	2835	2835	0
517	20240627	101600	37467110	2835	2835	2835	2835	80
518	20240627	101500	37240310	2835	2835	2835	2835	1
519	20240627	101400	37237475	2830	2830	2830	2830	0
520	20240627	101300	37237475	2830	2830	2830	2830	0
521	20240627	101200	37237475	2830	2830	2830	2830	0
522	20240627	101100	37237475	2830	2830	2830	2830	0
523	20240627	101000	37237475	2830	2830	2830	2830	0
524	20240627	100900	37237475	2830	2830	2830	2830	0
525	20240627	100800	37237475	2830	2830	2830	2830	0
526	20240627	100700	37237475	2830	2830	2830	2830	0
527	20240627	100600	37237475	2830	2830	2830	2830	0
528	20240627	100500	37237475	2830	2830	2830	2830	0
529	20240627	100400	37237475	2830	2830	2830	2830	0
530	20240627	100300	37237475	2830	2830	2830	2830	0
531	20240627	100200	37237475	2830	2835	2835	2830	300
532	20240627	100100	36388360	2835	2835	2835	2835	39
533	20240627	100000	36277795	2840	2840	2840	2840	0
534	20240627	095900	36277795	2840	2840	2840	2840	27
535	20240627	095800	36201115	2840	2840	2840	2840	0
536	20240627	095700	36201115	2840	2840	2840	2840	0
537	20240627	095600	36201115	2840	2840	2840	2840	0
538	20240627	095500	36201115	2840	2840	2840	2840	0
539	20240627	095400	36201115	2840	2840	2840	2840	0
540	20240627	095300	36201115	2840	2840	2840	2840	0
541	20240627	095200	36201115	2840	2840	2840	2840	167
542	20240627	095100	35726835	2840	2840	2840	2840	0
543	20240627	095000	35726835	2840	2840	2840	2840	0
544	20240627	094900	35726835	2840	2840	2840	2840	0
545	20240627	094800	35726835	2840	2840	2840	2840	0
546	20240627	094700	35726835	2840	2840	2840	2840	0
547	20240627	094600	35726835	2840	2840	2840	2840	0
548	20240627	094500	35726835	2840	2840	2840	2840	0
549	20240627	094400	35726835	2840	2840	2840	2840	0
550	20240627	094300	35726835	2840	2840	2840	2840	11
551	20240627	094200	35695595	2840	2840	2840	2840	352
552	20240627	094100	34695915	2840	2840	2840	2840	0
553	20240627	094000	34695915	2840	2840	2840	2840	0
554	20240627	093900	34695915	2840	2840	2840	2840	0
555	20240627	093800	34695915	2840	2840	2840	2840	0
556	20240627	093700	34695915	2840	2840	2840	2840	0
557	20240627	093600	34695915	2840	2840	2840	2840	0
558	20240627	093500	34695915	2840	2840	2840	2840	0
559	20240627	093400	34695915	2840	2840	2840	2840	5
560	20240627	093300	34681715	2840	2835	2840	2830	1941
561	20240627	093200	29187100	2840	2840	2840	2840	97
562	20240627	093100	28911620	2835	2835	2835	2835	0
563	20240627	093000	28911620	2835	2835	2835	2835	100
564	20240627	092900	28628120	2835	2835	2835	2835	10
565	20240627	092800	28599770	2835	2835	2835	2835	35
566	20240627	092700	28500545	2835	2835	2835	2835	15
567	20240627	092600	28458020	2835	2835	2835	2835	1
568	20240627	092500	28455185	2835	2835	2835	2835	20
569	20240627	092400	28398485	2830	2830	2830	2830	0
570	20240627	092300	28398485	2830	2830	2830	2830	0
571	20240627	092200	28398485	2830	2830	2830	2830	0
572	20240627	092100	28398485	2830	2835	2835	2830	3000
573	20240627	092000	19908395	2845	2845	2845	2845	3
574	20240627	091900	19899860	2845	2850	2855	2830	4911
575	20240627	091800	5992560	2850	2850	2850	2850	0
576	20240627	091700	5992560	2850	2850	2850	2850	17
577	20240627	091600	5944110	2855	2855	2855	2855	5
578	20240627	091500	5929835	2855	2855	2855	2855	0
579	20240627	091400	5929835	2855	2855	2855	2855	0
580	20240627	091300	5929835	2855	2855	2855	2855	0
581	20240627	091200	5929835	2855	2855	2855	2855	0
582	20240627	091100	5929835	2855	2855	2855	2855	10
583	20240627	091000	5901285	2855	2855	2855	2855	0
584	20240627	090900	5901285	2855	2855	2855	2855	1368
585	20240627	090800	1995645	2855	2855	2855	2855	0
586	20240627	090700	1995645	2855	2855	2855	2855	0
587	20240627	090600	1995645	2855	2855	2855	2855	0
588	20240627	090500	1995645	2855	2855	2855	2855	3
589	20240627	090400	1987080	2855	2855	2855	2855	0
590	20240627	090300	1987080	2855	2855	2855	2855	0
591	20240627	090200	1987080	2855	2855	2855	2855	0
592	20240627	090100	1987080	2855	2855	2855	2855	611
593	20240627	090000	242675	2855	2855	2855	2855	85