KissMeData/016100/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190200	95774750	2875	2875	2875	2875	803
3	20240625	190100	95774750	2875	2875	2875	2875	0
4	20240625	190000	95774750	2875	2875	2875	2875	0
5	20240625	185900	95774750	2875	2875	2875	2875	0
6	20240625	185800	95774750	2875	2875	2875	2875	0
7	20240625	185700	95774750	2875	2875	2875	2875	0
8	20240625	185600	95774750	2875	2875	2875	2875	0
9	20240625	185500	95774750	2875	2875	2875	2875	0
10	20240625	185400	95774750	2875	2875	2875	2875	0
11	20240625	185300	95774750	2875	2875	2875	2875	0
12	20240625	185200	95774750	2875	2875	2875	2875	0
13	20240625	185100	95774750	2875	2875	2875	2875	0
14	20240625	185000	95774750	2875	2875	2875	2875	0
15	20240625	184900	95774750	2875	2875	2875	2875	0
16	20240625	184800	95774750	2875	2875	2875	2875	0
17	20240625	184700	95774750	2875	2875	2875	2875	0
18	20240625	184600	95774750	2875	2875	2875	2875	0
19	20240625	184500	95774750	2875	2875	2875	2875	0
20	20240625	184400	95774750	2875	2875	2875	2875	0
21	20240625	184300	95774750	2875	2875	2875	2875	0
22	20240625	184200	95774750	2875	2875	2875	2875	0
23	20240625	184100	95774750	2875	2875	2875	2875	0
24	20240625	184000	95774750	2875	2875	2875	2875	0
25	20240625	183900	95774750	2875	2875	2875	2875	0
26	20240625	183800	95774750	2875	2875	2875	2875	0
27	20240625	183700	95774750	2875	2875	2875	2875	0
28	20240625	183600	95774750	2875	2875	2875	2875	0
29	20240625	183500	95774750	2875	2875	2875	2875	0
30	20240625	183400	95774750	2875	2875	2875	2875	0
31	20240625	183300	95774750	2875	2875	2875	2875	0
32	20240625	183200	95774750	2875	2875	2875	2875	803
33	20240625	183100	95774750	2875	2875	2875	2875	0
34	20240625	183000	95774750	2875	2875	2875	2875	0
35	20240625	182900	95774750	2875	2875	2875	2875	0
36	20240625	182800	95774750	2875	2875	2875	2875	0
37	20240625	182700	95774750	2875	2875	2875	2875	0
38	20240625	182600	95774750	2875	2875	2875	2875	0
39	20240625	182500	95774750	2875	2875	2875	2875	0
40	20240625	182400	95774750	2875	2875	2875	2875	0
41	20240625	182300	95774750	2875	2875	2875	2875	0
42	20240625	182200	95774750	2875	2875	2875	2875	0
43	20240625	182100	95774750	2875	2875	2875	2875	0
44	20240625	182000	95774750	2875	2875	2875	2875	0
45	20240625	181900	95774750	2875	2875	2875	2875	0
46	20240625	181800	95774750	2875	2875	2875	2875	0
47	20240625	181700	95774750	2875	2875	2875	2875	0
48	20240625	181600	95774750	2875	2875	2875	2875	0
49	20240625	181500	95774750	2875	2875	2875	2875	0
50	20240625	181400	95774750	2875	2875	2875	2875	0
51	20240625	181300	95774750	2875	2875	2875	2875	0
52	20240625	181200	95774750	2875	2875	2875	2875	0
53	20240625	181100	95774750	2875	2875	2875	2875	0
54	20240625	181000	95774750	2875	2875	2875	2875	0
55	20240625	180900	95774750	2875	2875	2875	2875	0
56	20240625	180800	95774750	2875	2875	2875	2875	0
57	20240625	180700	95774750	2875	2875	2875	2875	0
58	20240625	180600	95774750	2875	2875	2875	2875	0
59	20240625	180500	95774750	2875	2875	2875	2875	0
60	20240625	180400	95774750	2875	2875	2875	2875	0
61	20240625	180300	95774750	2875	2875	2875	2875	0
62	20240625	180200	95774750	2875	2875	2875	2875	803
63	20240625	180100	95774750	2875	2875	2875	2875	0
64	20240625	180000	95774750	2875	2875	2875	2875	0
65	20240625	175900	95774750	2875	2875	2875	2875	0
66	20240625	175800	95774750	2875	2875	2875	2875	0
67	20240625	175700	95774750	2875	2875	2875	2875	0
68	20240625	175600	95774750	2875	2875	2875	2875	0
69	20240625	175500	95774750	2875	2875	2875	2875	0
70	20240625	175400	95774750	2875	2875	2875	2875	0
71	20240625	175300	95774750	2875	2875	2875	2875	0
72	20240625	175200	95774750	2875	2875	2875	2875	0
73	20240625	175100	95774750	2875	2875	2875	2875	0
74	20240625	175000	95774750	2875	2875	2875	2875	0
75	20240625	174900	95774750	2875	2875	2875	2875	0
76	20240625	174800	95774750	2875	2875	2875	2875	0
77	20240625	174700	95774750	2875	2875	2875	2875	0
78	20240625	174600	95774750	2875	2875	2875	2875	0
79	20240625	174500	95774750	2875	2875	2875	2875	0
80	20240625	174400	95774750	2875	2875	2875	2875	0
81	20240625	174300	95774750	2875	2875	2875	2875	0
82	20240625	174200	95774750	2875	2875	2875	2875	0
83	20240625	174100	95774750	2875	2875	2875	2875	0
84	20240625	174000	95774750	2875	2875	2875	2875	0
85	20240625	173900	95774750	2875	2875	2875	2875	0
86	20240625	173800	95774750	2875	2875	2875	2875	0
87	20240625	173700	95774750	2875	2875	2875	2875	0
88	20240625	173600	95774750	2875	2875	2875	2875	0
89	20240625	173500	95774750	2875	2875	2875	2875	0
90	20240625	173400	95774750	2875	2875	2875	2875	0
91	20240625	173300	95774750	2875	2875	2875	2875	0
92	20240625	173200	95774750	2875	2875	2875	2875	803
93	20240625	173100	95774750	2875	2875	2875	2875	0
94	20240625	173000	95774750	2875	2875	2875	2875	0
95	20240625	172900	95774750	2875	2875	2875	2875	0
96	20240625	172800	95774750	2875	2875	2875	2875	0
97	20240625	172700	95774750	2875	2875	2875	2875	0
98	20240625	172600	95774750	2875	2875	2875	2875	0
99	20240625	172500	95774750	2875	2875	2875	2875	0
100	20240625	172400	95774750	2875	2875	2875	2875	0
101	20240625	172300	95774750	2875	2875	2875	2875	0
102	20240625	172200	95774750	2875	2875	2875	2875	0
103	20240625	172100	95774750	2875	2875	2875	2875	0
104	20240625	172000	95774750	2875	2875	2875	2875	0
105	20240625	171900	95774750	2875	2875	2875	2875	0
106	20240625	171800	95774750	2875	2875	2875	2875	0
107	20240625	171700	95774750	2875	2875	2875	2875	0
108	20240625	171600	95774750	2875	2875	2875	2875	0
109	20240625	171500	95774750	2875	2875	2875	2875	0
110	20240625	171400	95774750	2875	2875	2875	2875	0
111	20240625	171300	95774750	2875	2875	2875	2875	0
112	20240625	171200	95774750	2875	2875	2875	2875	0
113	20240625	171100	95774750	2875	2875	2875	2875	0
114	20240625	171000	95774750	2875	2875	2875	2875	0
115	20240625	170900	95774750	2875	2875	2875	2875	0
116	20240625	170800	95774750	2875	2875	2875	2875	0
117	20240625	170700	95774750	2875	2875	2875	2875	0
118	20240625	170600	95774750	2875	2875	2875	2875	0
119	20240625	170500	95774750	2875	2875	2875	2875	0
120	20240625	170400	95774750	2875	2875	2875	2875	0
121	20240625	170300	95774750	2875	2875	2875	2875	0
122	20240625	170200	95774750	2875	2875	2875	2875	803
123	20240625	170100	95774750	2875	2875	2875	2875	0
124	20240625	170000	95774750	2875	2875	2875	2875	0
125	20240625	165900	95774750	2875	2875	2875	2875	0
126	20240625	165800	95774750	2875	2875	2875	2875	0
127	20240625	165700	95774750	2875	2875	2875	2875	0
128	20240625	165600	95774750	2875	2875	2875	2875	0
129	20240625	165500	95774750	2875	2875	2875	2875	0
130	20240625	165400	95774750	2875	2875	2875	2875	0
131	20240625	165300	95774750	2875	2875	2875	2875	0
132	20240625	165200	95774750	2875	2875	2875	2875	0
133	20240625	165100	95774750	2875	2875	2875	2875	0
134	20240625	165000	95774750	2875	2875	2875	2875	0
135	20240625	164900	95774750	2875	2875	2875	2875	0
136	20240625	164800	95774750	2875	2875	2875	2875	0
137	20240625	164700	95774750	2875	2875	2875	2875	0
138	20240625	164600	95774750	2875	2875	2875	2875	0
139	20240625	164500	95774750	2875	2875	2875	2875	0
140	20240625	164400	95774750	2875	2875	2875	2875	0
141	20240625	164300	95774750	2875	2875	2875	2875	0
142	20240625	164200	95774750	2875	2875	2875	2875	0
143	20240625	164100	95774750	2875	2875	2875	2875	0
144	20240625	164000	95774750	2875	2875	2875	2875	0
145	20240625	163900	95774750	2875	2875	2875	2875	0
146	20240625	163800	95774750	2875	2875	2875	2875	0
147	20240625	163700	95774750	2875	2875	2875	2875	0
148	20240625	163600	95774750	2875	2875	2875	2875	0
149	20240625	163500	95774750	2875	2875	2875	2875	0
150	20240625	163400	95774750	2875	2875	2875	2875	0
151	20240625	163300	95774750	2875	2875	2875	2875	0
152	20240625	163200	95774750	2875	2875	2875	2875	803
153	20240625	163100	95774750	2875	2875	2875	2875	0
154	20240625	163000	95774750	2875	2875	2875	2875	0
155	20240625	162900	95774750	2875	2875	2875	2875	0
156	20240625	162800	95774750	2875	2875	2875	2875	0
157	20240625	162700	95774750	2875	2875	2875	2875	0
158	20240625	162600	95774750	2875	2875	2875	2875	0
159	20240625	162500	95774750	2875	2875	2875	2875	0
160	20240625	162400	95774750	2875	2875	2875	2875	0
161	20240625	162300	95774750	2875	2875	2875	2875	0
162	20240625	162200	95774750	2875	2875	2875	2875	0
163	20240625	162100	95774750	2875	2875	2875	2875	0
164	20240625	162000	95774750	2875	2875	2875	2875	0
165	20240625	161900	95774750	2875	2875	2875	2875	0
166	20240625	161800	95774750	2875	2875	2875	2875	0
167	20240625	161700	95774750	2875	2875	2875	2875	0
168	20240625	161600	95774750	2875	2875	2875	2875	0
169	20240625	161500	95774750	2875	2875	2875	2875	0
170	20240625	161400	95774750	2875	2875	2875	2875	0
171	20240625	161300	95774750	2875	2875	2875	2875	0
172	20240625	161200	95774750	2875	2875	2875	2875	0
173	20240625	161100	95774750	2875	2875	2875	2875	0
174	20240625	161000	95774750	2875	2875	2875	2875	0
175	20240625	160900	95774750	2875	2875	2875	2875	0
176	20240625	160800	95774750	2875	2875	2875	2875	0
177	20240625	160700	95774750	2875	2875	2875	2875	0
178	20240625	160600	95774750	2875	2875	2875	2875	0
179	20240625	160500	95774750	2875	2875	2875	2875	0
180	20240625	160400	95774750	2875	2875	2875	2875	0
181	20240625	160300	95774750	2875	2875	2875	2875	0
182	20240625	160200	95774750	2875	2875	2875	2875	803
183	20240625	160100	95774750	2875	2875	2875	2875	0
184	20240625	160000	95774750	2875	2875	2875	2875	0
185	20240625	155900	95774750	2875	2875	2875	2875	0
186	20240625	155800	95774750	2875	2875	2875	2875	0
187	20240625	155700	95774750	2875	2875	2875	2875	0
188	20240625	155600	95774750	2875	2875	2875	2875	0
189	20240625	155500	95774750	2875	2875	2875	2875	0
190	20240625	155400	95774750	2875	2875	2875	2875	0
191	20240625	155300	95774750	2875	2875	2875	2875	0
192	20240625	155200	95774750	2875	2875	2875	2875	0
193	20240625	155100	95774750	2875	2875	2875	2875	0
194	20240625	155000	95774750	2875	2875	2875	2875	0
195	20240625	154900	95774750	2875	2875	2875	2875	0
196	20240625	154800	95774750	2875	2875	2875	2875	0
197	20240625	154700	95774750	2875	2875	2875	2875	0
198	20240625	154600	95774750	2875	2875	2875	2875	0
199	20240625	154500	95774750	2875	2875	2875	2875	0
200	20240625	154400	95774750	2875	2875	2875	2875	0
201	20240625	154300	95774750	2875	2875	2875	2875	0
202	20240625	154200	95774750	2875	2875	2875	2875	0
203	20240625	154100	95774750	2875	2875	2875	2875	0
204	20240625	154000	95774750	2875	2875	2875	2875	0
205	20240625	153900	95774750	2875	2875	2875	2875	0
206	20240625	153800	95774750	2875	2875	2875	2875	0
207	20240625	153700	95774750	2875	2875	2875	2875	0
208	20240625	153600	95774750	2875	2875	2875	2875	0
209	20240625	153500	95774750	2875	2875	2875	2875	0
210	20240625	153400	95774750	2875	2875	2875	2875	0
211	20240625	153300	95774750	2875	2875	2875	2875	0
212	20240625	153200	95774750	2875	2875	2875	2875	803
213	20240625	153100	95774750	2875	2875	2875	2875	0
214	20240625	153000	95774750	2875	2875	2875	2875	803
215	20240625	152900	93466125	2875	2875	2875	2875	0
216	20240625	152800	93466125	2875	2875	2875	2875	0
217	20240625	152700	93466125	2875	2875	2875	2875	0
218	20240625	152600	93466125	2875	2875	2875	2875	0
219	20240625	152500	93466125	2875	2875	2875	2875	0
220	20240625	152400	93466125	2875	2875	2875	2875	0
221	20240625	152300	93466125	2875	2875	2875	2875	0
222	20240625	152200	93466125	2875	2875	2875	2875	0
223	20240625	152100	93466125	2875	2875	2875	2875	0
224	20240625	152000	93466125	2875	2875	2875	2875	0
225	20240625	151900	93466125	2875	2875	2875	2875	140
226	20240625	151800	93063625	2875	2875	2875	2875	1860
227	20240625	151700	87716125	2880	2875	2880	2875	67
228	20240625	151600	87523495	2880	2880	2880	2880	0
229	20240625	151500	87523495	2880	2880	2880	2880	0
230	20240625	151400	87523495	2880	2880	2880	2880	114
231	20240625	151300	87195175	2885	2880	2885	2880	115
232	20240625	151200	86863970	2885	2885	2885	2885	0
233	20240625	151100	86863970	2885	2870	2885	2870	589
234	20240625	151000	85173270	2880	2895	2895	2880	162
235	20240625	150900	84705925	2895	2890	2895	2890	118
236	20240625	150800	84364815	2890	2875	2890	2875	1109
237	20240625	150700	81171520	2875	2870	2875	2870	166
238	20240625	150600	80694540	2870	2870	2870	2870	29
239	20240625	150500	80611310	2875	2875	2875	2875	0
240	20240625	150400	80611310	2875	2875	2875	2875	0
241	20240625	150300	80611310	2875	2875	2875	2875	0
242	20240625	150200	80611310	2875	2875	2875	2875	0
243	20240625	150100	80611310	2875	2875	2875	2875	0
244	20240625	150000	80611310	2875	2875	2875	2875	0
245	20240625	145900	80611310	2875	2875	2875	2875	0
246	20240625	145800	80611310	2875	2865	2875	2865	20
247	20240625	145700	80553915	2830	2830	2830	2830	0
248	20240625	145600	80553915	2830	2830	2830	2830	0
249	20240625	145500	80553915	2830	2830	2830	2830	0
250	20240625	145400	80553915	2830	2870	2870	2830	1526
251	20240625	145300	76217110	2875	2875	2875	2875	347
252	20240625	145200	75219485	2875	2875	2875	2875	0
253	20240625	145100	75219485	2875	2875	2875	2875	0
254	20240625	145000	75219485	2875	2875	2875	2875	0
255	20240625	144900	75219485	2875	2875	2875	2875	0
256	20240625	144800	75219485	2875	2875	2875	2875	0
257	20240625	144700	75219485	2875	2875	2875	2875	0
258	20240625	144600	75219485	2875	2875	2875	2875	0
259	20240625	144500	75219485	2875	2875	2875	2875	0
260	20240625	144400	75219485	2875	2875	2875	2875	0
261	20240625	144300	75219485	2875	2875	2875	2875	0
262	20240625	144200	75219485	2875	2875	2875	2875	20
263	20240625	144100	75161985	2870	2870	2870	2870	0
264	20240625	144000	75161985	2870	2870	2870	2870	50
265	20240625	143900	75018485	2870	2870	2870	2870	0
266	20240625	143800	75018485	2870	2870	2870	2870	0
267	20240625	143700	75018485	2870	2870	2870	2870	0
268	20240625	143600	75018485	2870	2870	2870	2870	0
269	20240625	143500	75018485	2870	2870	2870	2870	0
270	20240625	143400	75018485	2870	2870	2870	2870	42
271	20240625	143300	74897945	2870	2870	2870	2870	0
272	20240625	143200	74897945	2870	2870	2870	2870	0
273	20240625	143100	74897945	2870	2870	2870	2870	0
274	20240625	143000	74897945	2870	2870	2870	2870	0
275	20240625	142900	74897945	2870	2870	2870	2870	10
276	20240625	142800	74869245	2870	2870	2870	2870	20
277	20240625	142700	74811845	2870	2870	2870	2870	218
278	20240625	142600	74186185	2870	2870	2870	2870	0
279	20240625	142500	74186185	2870	2870	2870	2870	0
280	20240625	142400	74186185	2870	2870	2870	2870	0
281	20240625	142300	74186185	2870	2870	2870	2870	0
282	20240625	142200	74186185	2870	2870	2870	2870	0
283	20240625	142100	74186185	2870	2870	2870	2870	0
284	20240625	142000	74186185	2870	2870	2870	2870	0
285	20240625	141900	74186185	2870	2870	2870	2870	0
286	20240625	141800	74186185	2870	2870	2870	2870	0
287	20240625	141700	74186185	2870	2870	2870	2870	0
288	20240625	141600	74186185	2870	2870	2870	2870	0
289	20240625	141500	74186185	2870	2870	2870	2870	5
290	20240625	141400	74171835	2855	2855	2855	2855	512
291	20240625	141300	72710075	2860	2860	2860	2860	56
292	20240625	141200	72549915	2870	2870	2870	2870	0
293	20240625	141100	72549915	2870	2870	2870	2870	0
294	20240625	141000	72549915	2870	2870	2870	2870	57
295	20240625	140900	72386325	2870	2870	2870	2870	0
296	20240625	140800	72386325	2870	2870	2870	2870	0
297	20240625	140700	72386325	2870	2870	2870	2870	0
298	20240625	140600	72386325	2870	2870	2870	2870	0
299	20240625	140500	72386325	2870	2870	2870	2870	0
300	20240625	140400	72386325	2870	2870	2870	2870	0
301	20240625	140300	72386325	2870	2870	2870	2870	0
302	20240625	140200	72386325	2870	2870	2870	2870	0
303	20240625	140100	72386325	2870	2870	2870	2870	0
304	20240625	140000	72386325	2870	2870	2870	2870	0
305	20240625	135900	72386325	2870	2870	2870	2870	0
306	20240625	135800	72386325	2870	2870	2870	2870	0
307	20240625	135700	72386325	2870	2870	2870	2870	0
308	20240625	135600	72386325	2870	2870	2870	2870	0
309	20240625	135500	72386325	2870	2870	2870	2870	25
310	20240625	135400	72314575	2870	2870	2870	2870	0
311	20240625	135300	72314575	2870	2870	2870	2870	0
312	20240625	135200	72314575	2870	2870	2870	2870	0
313	20240625	135100	72314575	2870	2870	2870	2870	0
314	20240625	135000	72314575	2870	2870	2870	2870	0
315	20240625	134900	72314575	2870	2870	2870	2870	0
316	20240625	134800	72314575	2870	2870	2870	2870	0
317	20240625	134700	72314575	2870	2870	2870	2870	0
318	20240625	134600	72314575	2870	2870	2870	2870	18
319	20240625	134500	72262915	2875	2875	2875	2875	100
320	20240625	134400	71975415	2880	2880	2880	2880	0
321	20240625	134300	71975415	2880	2880	2880	2880	0
322	20240625	134200	71975415	2880	2880	2880	2880	0
323	20240625	134100	71975415	2880	2880	2880	2880	0
324	20240625	134000	71975415	2880	2880	2880	2880	0
325	20240625	133900	71975415	2880	2880	2880	2880	0
326	20240625	133800	71975415	2880	2880	2880	2880	0
327	20240625	133700	71975415	2880	2880	2880	2880	0
328	20240625	133600	71975415	2880	2880	2880	2880	0
329	20240625	133500	71975415	2880	2880	2880	2880	0
330	20240625	133400	71975415	2880	2880	2880	2880	0
331	20240625	133300	71975415	2880	2880	2880	2880	0
332	20240625	133200	71975415	2880	2875	2880	2875	13
333	20240625	133100	71938035	2880	2880	2880	2880	0
334	20240625	133000	71938035	2880	2875	2880	2875	9
335	20240625	132900	71912155	2880	2875	2880	2875	11
336	20240625	132800	71880525	2880	2875	2880	2875	3
337	20240625	132700	71871895	2850	2850	2850	2850	0
338	20240625	132600	71871895	2850	2850	2850	2850	0
339	20240625	132500	71871895	2850	2850	2850	2850	0
340	20240625	132400	71871895	2850	2870	2870	2850	100
341	20240625	132300	71586385	2880	2880	2880	2880	0
342	20240625	132200	71586385	2880	2880	2880	2880	0
343	20240625	132100	71586385	2880	2880	2880	2880	0
344	20240625	132000	71586385	2880	2880	2880	2880	0
345	20240625	131900	71586385	2880	2880	2880	2880	0
346	20240625	131800	71586385	2880	2880	2880	2880	0
347	20240625	131700	71586385	2880	2880	2880	2880	0
348	20240625	131600	71586385	2880	2880	2880	2880	0
349	20240625	131500	71586385	2880	2880	2880	2880	0
350	20240625	131400	71586385	2880	2880	2880	2880	0
351	20240625	131300	71586385	2880	2880	2880	2880	0
352	20240625	131200	71586385	2880	2880	2880	2880	0
353	20240625	131100	71586385	2880	2880	2880	2880	0
354	20240625	131000	71586385	2880	2880	2880	2880	500
355	20240625	130900	70146385	2870	2870	2870	2870	0
356	20240625	130800	70146385	2870	2870	2870	2870	30
357	20240625	130700	70060285	2875	2875	2875	2875	300
358	20240625	130600	69197785	2875	2875	2875	2875	0
359	20240625	130500	69197785	2875	2875	2875	2875	0
360	20240625	130400	69197785	2875	2875	2875	2875	0
361	20240625	130300	69197785	2875	2875	2875	2875	0
362	20240625	130200	69197785	2875	2875	2875	2875	0
363	20240625	130100	69197785	2875	2875	2875	2875	0
364	20240625	130000	69197785	2875	2875	2875	2875	0
365	20240625	125900	69197785	2875	2875	2875	2875	0
366	20240625	125800	69197785	2875	2875	2875	2875	0
367	20240625	125700	69197785	2875	2875	2875	2875	0
368	20240625	125600	69197785	2875	2875	2875	2875	0
369	20240625	125500	69197785	2875	2875	2875	2875	0
370	20240625	125400	69197785	2875	2875	2875	2875	1
371	20240625	125300	69194910	2865	2865	2865	2865	0
372	20240625	125200	69194910	2865	2865	2865	2865	0
373	20240625	125100	69194910	2865	2865	2865	2865	0
374	20240625	125000	69194910	2865	2865	2865	2865	20
375	20240625	124900	69137610	2875	2875	2875	2875	0
376	20240625	124800	69137610	2875	2875	2875	2875	0
377	20240625	124700	69137610	2875	2875	2875	2875	0
378	20240625	124600	69137610	2875	2875	2875	2875	0
379	20240625	124500	69137610	2875	2875	2875	2875	0
380	20240625	124400	69137610	2875	2875	2875	2875	0
381	20240625	124300	69137610	2875	2875	2875	2875	0
382	20240625	124200	69137610	2875	2875	2875	2875	0
383	20240625	124100	69137610	2875	2875	2875	2875	0
384	20240625	124000	69137610	2875	2875	2875	2875	0
385	20240625	123900	69137610	2875	2875	2875	2875	0
386	20240625	123800	69137610	2875	2875	2875	2875	0
387	20240625	123700	69137610	2875	2875	2875	2875	0
388	20240625	123600	69137610	2875	2875	2875	2875	3
389	20240625	123500	69128985	2855	2855	2855	2855	0
390	20240625	123400	69128985	2855	2855	2855	2855	300
391	20240625	123300	68272485	2880	2880	2880	2880	0
392	20240625	123200	68272485	2880	2880	2880	2880	0
393	20240625	123100	68272485	2880	2880	2880	2880	0
394	20240625	123000	68272485	2880	2880	2880	2880	0
395	20240625	122900	68272485	2880	2880	2880	2880	0
396	20240625	122800	68272485	2880	2880	2880	2880	0
397	20240625	122700	68272485	2880	2880	2880	2880	0
398	20240625	122600	68272485	2880	2880	2880	2880	0
399	20240625	122500	68272485	2880	2880	2880	2880	0
400	20240625	122400	68272485	2880	2880	2880	2880	0
401	20240625	122300	68272485	2880	2880	2880	2880	0
402	20240625	122200	68272485	2880	2880	2880	2880	0
403	20240625	122100	68272485	2880	2880	2880	2880	0
404	20240625	122000	68272485	2880	2880	2880	2880	0
405	20240625	121900	68272485	2880	2880	2880	2880	0
406	20240625	121800	68272485	2880	2880	2880	2880	0
407	20240625	121700	68272485	2880	2880	2880	2880	0
408	20240625	121600	68272485	2880	2880	2880	2880	0
409	20240625	121500	68272485	2880	2880	2880	2880	0
410	20240625	121400	68272485	2880	2880	2880	2880	0
411	20240625	121300	68272485	2880	2880	2880	2880	0
412	20240625	121200	68272485	2880	2880	2880	2880	0
413	20240625	121100	68272485	2880	2870	2880	2870	61
414	20240625	121000	68096965	2845	2845	2845	2845	100
415	20240625	120900	67812465	2870	2850	2870	2850	100
416	20240625	120800	67525525	2850	2850	2850	2850	0
417	20240625	120700	67525525	2850	2850	2850	2850	0
418	20240625	120600	67525525	2850	2850	2850	2850	0
419	20240625	120500	67525525	2850	2850	2850	2850	0
420	20240625	120400	67525525	2850	2850	2850	2850	0
421	20240625	120300	67525525	2850	2850	2850	2850	0
422	20240625	120200	67525525	2850	2850	2850	2850	0
423	20240625	120100	67525525	2850	2850	2850	2850	0
424	20240625	120000	67525525	2850	2850	2850	2850	0
425	20240625	115900	67525525	2850	2850	2850	2850	0
426	20240625	115800	67525525	2850	2850	2850	2850	0
427	20240625	115700	67525525	2850	2850	2850	2850	0
428	20240625	115600	67525525	2850	2855	2855	2850	30
429	20240625	115500	67440020	2875	2865	2875	2865	210
430	20240625	115400	66836370	2870	2870	2870	2870	0
431	20240625	115300	66836370	2870	2870	2870	2870	0
432	20240625	115200	66836370	2870	2870	2870	2870	0
433	20240625	115100	66836370	2870	2870	2870	2870	0
434	20240625	115000	66836370	2870	2870	2870	2870	0
435	20240625	114900	66836370	2870	2870	2870	2870	20
436	20240625	114800	66778970	2875	2875	2875	2875	0
437	20240625	114700	66778970	2875	2875	2875	2875	0
438	20240625	114600	66778970	2875	2855	2875	2850	301
439	20240625	114500	65921090	2880	2850	2880	2850	21
440	20240625	114400	65861210	2850	2855	2855	2850	1361
441	20240625	114300	61982270	2860	2860	2860	2860	18
442	20240625	114200	61930790	2865	2865	2865	2865	18
443	20240625	114100	61879220	2870	2870	2870	2870	0
444	20240625	114000	61879220	2870	2870	2870	2870	0
445	20240625	113900	61879220	2870	2870	2870	2870	0
446	20240625	113800	61879220	2870	2870	2870	2870	0
447	20240625	113700	61879220	2870	2870	2870	2870	0
448	20240625	113600	61879220	2870	2870	2870	2870	0
449	20240625	113500	61879220	2870	2870	2870	2870	0
450	20240625	113400	61879220	2870	2870	2870	2870	0
451	20240625	113300	61879220	2870	2885	2885	2870	1208
452	20240625	113200	58403380	2885	2885	2885	2885	0
453	20240625	113100	58403380	2885	2885	2885	2885	0
454	20240625	113000	58403380	2885	2885	2885	2885	0
455	20240625	112900	58403380	2885	2885	2885	2885	1
456	20240625	112800	58400495	2870	2870	2870	2870	15
457	20240625	112700	58357445	2885	2885	2885	2885	0
458	20240625	112600	58357445	2885	2885	2885	2885	0
459	20240625	112500	58357445	2885	2885	2885	2885	0
460	20240625	112400	58357445	2885	2885	2885	2885	0
461	20240625	112300	58357445	2885	2885	2885	2885	1
462	20240625	112200	58354560	2875	2880	2880	2875	36
463	20240625	112100	58250970	2885	2880	2885	2880	898
464	20240625	112000	55664640	2880	2875	2880	2875	22
465	20240625	111900	55601380	2875	2875	2880	2875	63
466	20240625	111800	55420075	2880	2880	2880	2880	36
467	20240625	111700	55316395	2880	2880	2880	2880	36
468	20240625	111600	55212715	2880	2880	2880	2880	0
469	20240625	111500	55212715	2880	2880	2880	2880	0
470	20240625	111400	55212715	2880	2880	2880	2880	0
471	20240625	111300	55212715	2880	2880	2880	2880	0
472	20240625	111200	55212715	2880	2880	2880	2880	0
473	20240625	111100	55212715	2880	2880	2880	2880	0
474	20240625	111000	55212715	2880	2880	2880	2880	0
475	20240625	110900	55212715	2880	2880	2880	2880	0
476	20240625	110800	55212715	2880	2875	2880	2875	10
477	20240625	110700	55183920	2850	2850	2850	2850	585
478	20240625	110600	53516670	2855	2855	2855	2855	19
479	20240625	110500	53462425	2860	2860	2860	2860	0
480	20240625	110400	53462425	2860	2860	2860	2860	390
481	20240625	110300	52347025	2865	2870	2870	2865	320
482	20240625	110200	51430195	2880	2880	2880	2880	0
483	20240625	110100	51430195	2880	2880	2880	2880	0
484	20240625	110000	51430195	2880	2880	2880	2880	0
485	20240625	105900	51430195	2880	2880	2880	2880	90
486	20240625	105800	51170995	2880	2870	2880	2870	165
487	20240625	105700	50697435	2870	2870	2870	2870	676
488	20240625	105600	48757315	2870	2870	2870	2870	18
489	20240625	105500	48705655	2875	2875	2875	2875	0
490	20240625	105400	48705655	2875	2875	2875	2875	0
491	20240625	105300	48705655	2875	2845	2875	2840	3055
492	20240625	105200	40027060	2845	2845	2845	2845	0
493	20240625	105100	40027060	2845	2845	2845	2845	0
494	20240625	105000	40027060	2845	2845	2845	2845	30
495	20240625	104900	39941710	2845	2845	2845	2845	20
496	20240625	104800	39884810	2855	2855	2855	2855	0
497	20240625	104700	39884810	2855	2855	2855	2855	0
498	20240625	104600	39884810	2855	2855	2855	2855	57
499	20240625	104500	39722075	2850	2865	2875	2850	334
500	20240625	104400	38767365	2875	2875	2875	2875	1
501	20240625	104300	38764490	2865	2865	2865	2865	59
502	20240625	104200	38595455	2865	2865	2865	2865	0
503	20240625	104100	38595455	2865	2865	2865	2865	0
504	20240625	104000	38595455	2865	2865	2865	2865	0
505	20240625	103900	38595455	2865	2865	2865	2865	1
506	20240625	103800	38592590	2850	2850	2850	2850	103
507	20240625	103700	38299040	2860	2860	2860	2860	0
508	20240625	103600	38299040	2860	2860	2860	2860	0
509	20240625	103500	38299040	2860	2860	2860	2860	0
510	20240625	103400	38299040	2860	2860	2860	2860	1
511	20240625	103300	38296180	2850	2850	2850	2850	4
512	20240625	103200	38284780	2845	2845	2845	2845	0
513	20240625	103100	38284780	2845	2845	2845	2845	0
514	20240625	103000	38284780	2845	2845	2845	2845	0
515	20240625	102900	38284780	2845	2845	2845	2845	0
516	20240625	102800	38284780	2845	2845	2845	2845	0
517	20240625	102700	38284780	2845	2845	2845	2845	0
518	20240625	102600	38284780	2845	2845	2845	2845	0
519	20240625	102500	38284780	2845	2845	2845	2845	0
520	20240625	102400	38284780	2845	2845	2845	2845	0
521	20240625	102300	38284780	2845	2845	2845	2845	0
522	20240625	102200	38284780	2845	2845	2845	2845	0
523	20240625	102100	38284780	2845	2845	2845	2845	0
524	20240625	102000	38284780	2845	2845	2845	2845	0
525	20240625	101900	38284780	2845	2845	2845	2845	0
526	20240625	101800	38284780	2845	2845	2845	2845	162
527	20240625	101700	37823890	2880	2875	2880	2875	10
528	20240625	101600	37795095	2840	2870	2870	2840	394
529	20240625	101500	36668605	2895	2895	2895	2895	0
530	20240625	101400	36668605	2895	2895	2895	2895	0
531	20240625	101300	36668605	2895	2895	2895	2895	0
532	20240625	101200	36668605	2895	2890	2895	2890	10
533	20240625	101100	36639660	2890	2890	2890	2890	0
534	20240625	101000	36639660	2890	2890	2890	2890	0
535	20240625	100900	36639660	2890	2890	2890	2890	0
536	20240625	100800	36639660	2890	2890	2890	2890	0
537	20240625	100700	36639660	2890	2890	2890	2890	1
538	20240625	100600	36636770	2895	2895	2895	2895	0
539	20240625	100500	36636770	2895	2895	2895	2895	1
540	20240625	100400	36633875	2895	2895	2895	2895	0
541	20240625	100300	36633875	2895	2895	2895	2895	0
542	20240625	100200	36633875	2895	2895	2895	2895	0
543	20240625	100100	36633875	2895	2895	2895	2895	2
544	20240625	100000	36628085	2895	2895	2895	2895	1
545	20240625	095900	36625190	2895	2895	2895	2895	0
546	20240625	095800	36625190	2895	2895	2895	2895	0
547	20240625	095700	36625190	2895	2895	2895	2895	3
548	20240625	095600	36616505	2895	2895	2895	2895	0
549	20240625	095500	36616505	2895	2890	2895	2890	69
550	20240625	095400	36416840	2890	2890	2890	2890	0
551	20240625	095300	36416840	2890	2890	2890	2890	0
552	20240625	095200	36416840	2890	2890	2890	2890	0
553	20240625	095100	36416840	2890	2855	2890	2855	3
554	20240625	095000	36408205	2875	2885	2885	2875	3180
555	20240625	094900	27249235	2895	2895	2895	2895	0
556	20240625	094800	27249235	2895	2895	2895	2895	0
557	20240625	094700	27249235	2895	2895	2895	2895	0
558	20240625	094600	27249235	2895	2890	2895	2890	24
559	20240625	094500	27179870	2895	2895	2895	2895	0
560	20240625	094400	27179870	2895	2895	2895	2895	0
561	20240625	094300	27179870	2895	2890	2895	2890	2
562	20240625	094200	27174085	2885	2885	2885	2885	0
563	20240625	094100	27174085	2885	2885	2885	2885	0
564	20240625	094000	27174085	2885	2885	2885	2885	0
565	20240625	093900	27174085	2885	2885	2885	2885	0
566	20240625	093800	27174085	2885	2895	2895	2885	259
567	20240625	093700	26426780	2905	2905	2905	2905	0
568	20240625	093600	26426780	2905	2905	2905	2905	0
569	20240625	093500	26426780	2905	2905	2905	2905	0
570	20240625	093400	26426780	2905	2905	2905	2905	0
571	20240625	093300	26426780	2905	2905	2905	2905	1
572	20240625	093200	26423875	2885	2885	2885	2885	0
573	20240625	093100	26423875	2885	2885	2885	2885	0
574	20240625	093000	26423875	2885	2885	2885	2885	0
575	20240625	092900	26423875	2885	2885	2885	2885	0
576	20240625	092800	26423875	2885	2885	2885	2885	0
577	20240625	092700	26423875	2885	2885	2885	2885	0
578	20240625	092600	26423875	2885	2915	2915	2885	4500
579	20240625	092500	13411400	2915	2915	2915	2915	0
580	20240625	092400	13411400	2915	2915	2915	2915	0
581	20240625	092300	13411400	2915	2915	2915	2915	0
582	20240625	092200	13411400	2915	2930	2930	2915	407
583	20240625	092100	12219385	2940	2940	2940	2940	300
584	20240625	092000	11337385	2930	2940	2950	2930	249
585	20240625	091900	10605650	2950	2950	2950	2950	0
586	20240625	091800	10605650	2950	2910	2950	2910	22
587	20240625	091700	10541055	2960	2920	2960	2920	26
588	20240625	091600	10464730	2900	2900	2900	2900	110
589	20240625	091500	10145730	2900	2900	2900	2900	38
590	20240625	091400	10035530	2900	2900	2900	2900	2
591	20240625	091300	10029730	2900	2900	2900	2900	0
592	20240625	091200	10029730	2900	2900	2900	2900	19
593	20240625	091100	9974630	2900	2900	2900	2900	0
594	20240625	091000	9974630	2900	2890	2925	2890	162
595	20240625	090900	9504890	2900	2900	2900	2900	54
596	20240625	090800	9348290	2900	2900	2900	2900	143
597	20240625	090700	8933590	2900	2895	2900	2895	51
598	20240625	090600	8785940	2890	2865	2890	2865	488
599	20240625	090500	7385825	2865	2865	2865	2865	0
600	20240625	090400	7385825	2865	2865	2865	2865	0
601	20240625	090300	7385825	2865	2865	2865	2865	50
602	20240625	090200	7242575	2870	2870	2870	2870	0
603	20240625	090100	7242575	2870	2870	2870	2870	1
604	20240625	090000	7239705	2805	2805	2805	2805	2581