KissMeData/016100/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190200	139160080	2935	2935	2935	2935	73
3	20240626	190100	139160080	2935	2935	2935	2935	0
4	20240626	190000	139160080	2935	2935	2935	2935	0
5	20240626	185900	139160080	2935	2935	2935	2935	0
6	20240626	185800	139160080	2935	2935	2935	2935	0
7	20240626	185700	139160080	2935	2935	2935	2935	0
8	20240626	185600	139160080	2935	2935	2935	2935	0
9	20240626	185500	139160080	2935	2935	2935	2935	0
10	20240626	185400	139160080	2935	2935	2935	2935	0
11	20240626	185300	139160080	2935	2935	2935	2935	0
12	20240626	185200	139160080	2935	2935	2935	2935	0
13	20240626	185100	139160080	2935	2935	2935	2935	0
14	20240626	185000	139160080	2935	2935	2935	2935	0
15	20240626	184900	139160080	2935	2935	2935	2935	0
16	20240626	184800	139160080	2935	2935	2935	2935	0
17	20240626	184700	139160080	2935	2935	2935	2935	0
18	20240626	184600	139160080	2935	2935	2935	2935	0
19	20240626	184500	139160080	2935	2935	2935	2935	0
20	20240626	184400	139160080	2935	2935	2935	2935	0
21	20240626	184300	139160080	2935	2935	2935	2935	0
22	20240626	184200	139160080	2935	2935	2935	2935	0
23	20240626	184100	139160080	2935	2935	2935	2935	0
24	20240626	184000	139160080	2935	2935	2935	2935	0
25	20240626	183900	139160080	2935	2935	2935	2935	0
26	20240626	183800	139160080	2935	2935	2935	2935	0
27	20240626	183700	139160080	2935	2935	2935	2935	0
28	20240626	183600	139160080	2935	2935	2935	2935	0
29	20240626	183500	139160080	2935	2935	2935	2935	0
30	20240626	183400	139160080	2935	2935	2935	2935	0
31	20240626	183300	139160080	2935	2935	2935	2935	0
32	20240626	183200	139160080	2935	2935	2935	2935	73
33	20240626	183100	139160080	2935	2935	2935	2935	0
34	20240626	183000	139160080	2935	2935	2935	2935	0
35	20240626	182900	139160080	2935	2935	2935	2935	0
36	20240626	182800	139160080	2935	2935	2935	2935	0
37	20240626	182700	139160080	2935	2935	2935	2935	0
38	20240626	182600	139160080	2935	2935	2935	2935	0
39	20240626	182500	139160080	2935	2935	2935	2935	0
40	20240626	182400	139160080	2935	2935	2935	2935	0
41	20240626	182300	139160080	2935	2935	2935	2935	0
42	20240626	182200	139160080	2935	2935	2935	2935	0
43	20240626	182100	139160080	2935	2935	2935	2935	0
44	20240626	182000	139160080	2935	2935	2935	2935	0
45	20240626	181900	139160080	2935	2935	2935	2935	0
46	20240626	181800	139160080	2935	2935	2935	2935	0
47	20240626	181700	139160080	2935	2935	2935	2935	0
48	20240626	181600	139160080	2935	2935	2935	2935	0
49	20240626	181500	139160080	2935	2935	2935	2935	0
50	20240626	181400	139160080	2935	2935	2935	2935	0
51	20240626	181300	139160080	2935	2935	2935	2935	0
52	20240626	181200	139160080	2935	2935	2935	2935	0
53	20240626	181100	139160080	2935	2935	2935	2935	0
54	20240626	181000	139160080	2935	2935	2935	2935	0
55	20240626	180900	139160080	2935	2935	2935	2935	0
56	20240626	180800	139160080	2935	2935	2935	2935	0
57	20240626	180700	139160080	2935	2935	2935	2935	0
58	20240626	180600	139160080	2935	2935	2935	2935	0
59	20240626	180500	139160080	2935	2935	2935	2935	0
60	20240626	180400	139160080	2935	2935	2935	2935	0
61	20240626	180300	139160080	2935	2935	2935	2935	0
62	20240626	180200	139160080	2935	2935	2935	2935	73
63	20240626	180100	139160080	2935	2935	2935	2935	0
64	20240626	180000	139160080	2935	2935	2935	2935	0
65	20240626	175900	139160080	2935	2935	2935	2935	0
66	20240626	175800	139160080	2935	2935	2935	2935	0
67	20240626	175700	139160080	2935	2935	2935	2935	0
68	20240626	175600	139160080	2935	2935	2935	2935	0
69	20240626	175500	139160080	2935	2935	2935	2935	0
70	20240626	175400	139160080	2935	2935	2935	2935	0
71	20240626	175300	139160080	2935	2935	2935	2935	0
72	20240626	175200	139160080	2935	2935	2935	2935	0
73	20240626	175100	139160080	2935	2935	2935	2935	0
74	20240626	175000	139160080	2935	2935	2935	2935	0
75	20240626	174900	139160080	2935	2935	2935	2935	0
76	20240626	174800	139160080	2935	2935	2935	2935	0
77	20240626	174700	139160080	2935	2935	2935	2935	0
78	20240626	174600	139160080	2935	2935	2935	2935	0
79	20240626	174500	139160080	2935	2935	2935	2935	0
80	20240626	174400	139160080	2935	2935	2935	2935	0
81	20240626	174300	139160080	2935	2935	2935	2935	0
82	20240626	174200	139160080	2935	2935	2935	2935	0
83	20240626	174100	139160080	2935	2935	2935	2935	0
84	20240626	174000	139160080	2935	2935	2935	2935	0
85	20240626	173900	139160080	2935	2935	2935	2935	0
86	20240626	173800	139160080	2935	2935	2935	2935	0
87	20240626	173700	139160080	2935	2935	2935	2935	0
88	20240626	173600	139160080	2935	2935	2935	2935	0
89	20240626	173500	139160080	2935	2935	2935	2935	0
90	20240626	173400	139160080	2935	2935	2935	2935	0
91	20240626	173300	139160080	2935	2935	2935	2935	0
92	20240626	173200	139160080	2935	2935	2935	2935	73
93	20240626	173100	139160080	2935	2935	2935	2935	0
94	20240626	173000	139160080	2935	2935	2935	2935	0
95	20240626	172900	139160080	2935	2935	2935	2935	0
96	20240626	172800	139160080	2935	2935	2935	2935	0
97	20240626	172700	139160080	2935	2935	2935	2935	0
98	20240626	172600	139160080	2935	2935	2935	2935	0
99	20240626	172500	139160080	2935	2935	2935	2935	0
100	20240626	172400	139160080	2935	2935	2935	2935	0
101	20240626	172300	139160080	2935	2935	2935	2935	0
102	20240626	172200	139160080	2935	2935	2935	2935	0
103	20240626	172100	139160080	2935	2935	2935	2935	0
104	20240626	172000	139160080	2935	2935	2935	2935	0
105	20240626	171900	139160080	2935	2935	2935	2935	0
106	20240626	171800	139160080	2935	2935	2935	2935	0
107	20240626	171700	139160080	2935	2935	2935	2935	0
108	20240626	171600	139160080	2935	2935	2935	2935	0
109	20240626	171500	139160080	2935	2935	2935	2935	0
110	20240626	171400	139160080	2935	2935	2935	2935	0
111	20240626	171300	139160080	2935	2935	2935	2935	0
112	20240626	171200	139160080	2935	2935	2935	2935	0
113	20240626	171100	139160080	2935	2935	2935	2935	0
114	20240626	171000	139160080	2935	2935	2935	2935	0
115	20240626	170900	139160080	2935	2935	2935	2935	0
116	20240626	170800	139160080	2935	2935	2935	2935	0
117	20240626	170700	139160080	2935	2935	2935	2935	0
118	20240626	170600	139160080	2935	2935	2935	2935	0
119	20240626	170500	139160080	2935	2935	2935	2935	0
120	20240626	170400	139160080	2935	2935	2935	2935	0
121	20240626	170300	139160080	2935	2935	2935	2935	0
122	20240626	170200	139160080	2935	2935	2935	2935	73
123	20240626	170100	139160080	2935	2935	2935	2935	0
124	20240626	170000	139160080	2935	2935	2935	2935	0
125	20240626	165900	139160080	2935	2935	2935	2935	0
126	20240626	165800	139160080	2935	2935	2935	2935	0
127	20240626	165700	139160080	2935	2935	2935	2935	0
128	20240626	165600	139160080	2935	2935	2935	2935	0
129	20240626	165500	139160080	2935	2935	2935	2935	0
130	20240626	165400	139160080	2935	2935	2935	2935	0
131	20240626	165300	139160080	2935	2935	2935	2935	0
132	20240626	165200	139160080	2935	2935	2935	2935	0
133	20240626	165100	139160080	2935	2935	2935	2935	0
134	20240626	165000	139160080	2935	2935	2935	2935	0
135	20240626	164900	139160080	2935	2935	2935	2935	0
136	20240626	164800	139160080	2935	2935	2935	2935	0
137	20240626	164700	139160080	2935	2935	2935	2935	0
138	20240626	164600	139160080	2935	2935	2935	2935	0
139	20240626	164500	139160080	2935	2935	2935	2935	0
140	20240626	164400	139160080	2935	2935	2935	2935	0
141	20240626	164300	139160080	2935	2935	2935	2935	0
142	20240626	164200	139160080	2935	2935	2935	2935	0
143	20240626	164100	139160080	2935	2935	2935	2935	0
144	20240626	164000	139160080	2935	2935	2935	2935	0
145	20240626	163900	139160080	2935	2935	2935	2935	0
146	20240626	163800	139160080	2935	2935	2935	2935	0
147	20240626	163700	139160080	2935	2935	2935	2935	0
148	20240626	163600	139160080	2935	2935	2935	2935	0
149	20240626	163500	139160080	2935	2935	2935	2935	0
150	20240626	163400	139160080	2935	2935	2935	2935	0
151	20240626	163300	139160080	2935	2935	2935	2935	0
152	20240626	163200	139160080	2935	2935	2935	2935	73
153	20240626	163100	139160080	2935	2935	2935	2935	0
154	20240626	163000	139160080	2935	2935	2935	2935	0
155	20240626	162900	139160080	2935	2935	2935	2935	0
156	20240626	162800	139160080	2935	2935	2935	2935	0
157	20240626	162700	139160080	2935	2935	2935	2935	0
158	20240626	162600	139160080	2935	2935	2935	2935	0
159	20240626	162500	139160080	2935	2935	2935	2935	0
160	20240626	162400	139160080	2935	2935	2935	2935	0
161	20240626	162300	139160080	2935	2935	2935	2935	0
162	20240626	162200	139160080	2935	2935	2935	2935	0
163	20240626	162100	139160080	2935	2935	2935	2935	0
164	20240626	162000	139160080	2935	2935	2935	2935	0
165	20240626	161900	139160080	2935	2935	2935	2935	0
166	20240626	161800	139160080	2935	2935	2935	2935	0
167	20240626	161700	139160080	2935	2935	2935	2935	0
168	20240626	161600	139160080	2935	2935	2935	2935	0
169	20240626	161500	139160080	2935	2935	2935	2935	0
170	20240626	161400	139160080	2935	2935	2935	2935	0
171	20240626	161300	139160080	2935	2935	2935	2935	0
172	20240626	161200	139160080	2935	2935	2935	2935	0
173	20240626	161100	139160080	2935	2935	2935	2935	0
174	20240626	161000	139160080	2935	2935	2935	2935	0
175	20240626	160900	139160080	2935	2935	2935	2935	0
176	20240626	160800	139160080	2935	2935	2935	2935	0
177	20240626	160700	139160080	2935	2935	2935	2935	0
178	20240626	160600	139160080	2935	2935	2935	2935	0
179	20240626	160500	139160080	2935	2935	2935	2935	0
180	20240626	160400	139160080	2935	2935	2935	2935	0
181	20240626	160300	139160080	2935	2935	2935	2935	0
182	20240626	160200	139160080	2935	2935	2935	2935	73
183	20240626	160100	139160080	2935	2935	2935	2935	0
184	20240626	160000	139160080	2935	2935	2935	2935	0
185	20240626	155900	139160080	2935	2935	2935	2935	0
186	20240626	155800	139160080	2935	2935	2935	2935	0
187	20240626	155700	139160080	2935	2935	2935	2935	0
188	20240626	155600	139160080	2935	2935	2935	2935	0
189	20240626	155500	139160080	2935	2935	2935	2935	0
190	20240626	155400	139160080	2935	2935	2935	2935	0
191	20240626	155300	139160080	2935	2935	2935	2935	0
192	20240626	155200	139160080	2935	2935	2935	2935	0
193	20240626	155100	139160080	2935	2935	2935	2935	0
194	20240626	155000	139160080	2935	2935	2935	2935	0
195	20240626	154900	139160080	2935	2935	2935	2935	0
196	20240626	154800	139160080	2935	2935	2935	2935	0
197	20240626	154700	139160080	2935	2935	2935	2935	0
198	20240626	154600	139160080	2935	2935	2935	2935	0
199	20240626	154500	139160080	2935	2935	2935	2935	0
200	20240626	154400	139160080	2935	2935	2935	2935	0
201	20240626	154300	139160080	2935	2935	2935	2935	0
202	20240626	154200	139160080	2935	2935	2935	2935	0
203	20240626	154100	139160080	2935	2935	2935	2935	0
204	20240626	154000	139160080	2935	2935	2935	2935	0
205	20240626	153900	139160080	2935	2935	2935	2935	0
206	20240626	153800	139160080	2935	2935	2935	2935	0
207	20240626	153700	139160080	2935	2935	2935	2935	0
208	20240626	153600	139160080	2935	2935	2935	2935	0
209	20240626	153500	139160080	2935	2935	2935	2935	0
210	20240626	153400	139160080	2935	2935	2935	2935	0
211	20240626	153300	139160080	2935	2935	2935	2935	0
212	20240626	153200	139160080	2935	2935	2935	2935	73
213	20240626	153100	139160080	2935	2935	2935	2935	0
214	20240626	153000	139160080	2935	2935	2935	2935	73
215	20240626	152900	138945825	2935	2935	2935	2935	0
216	20240626	152800	138945825	2935	2935	2935	2935	0
217	20240626	152700	138945825	2935	2935	2935	2935	0
218	20240626	152600	138945825	2935	2935	2935	2935	0
219	20240626	152500	138945825	2935	2935	2935	2935	0
220	20240626	152400	138945825	2935	2935	2935	2935	0
221	20240626	152300	138945825	2935	2935	2935	2935	0
222	20240626	152200	138945825	2935	2935	2935	2935	0
223	20240626	152100	138945825	2935	2935	2935	2935	0
224	20240626	152000	138945825	2935	2935	2935	2935	0
225	20240626	151900	138945825	2935	2930	2935	2930	86
226	20240626	151800	138693840	2935	2930	2935	2930	1016
227	20240626	151700	135716955	2935	2930	2935	2930	1117
228	20240626	151600	132444140	2935	2935	2935	2935	0
229	20240626	151500	132444140	2935	2935	2935	2935	0
230	20240626	151400	132444140	2935	2930	2935	2930	26
231	20240626	151300	132367955	2935	2935	2935	2935	1
232	20240626	151200	132365020	2940	2940	2940	2940	0
233	20240626	151100	132365020	2940	2935	2940	2935	224
234	20240626	151000	131707570	2940	2920	2940	2920	333
235	20240626	150900	130729175	2940	2935	2940	2935	203
236	20240626	150800	130132365	2940	2930	2940	2930	223
237	20240626	150700	129478355	2935	2915	2935	2915	1128
238	20240626	150600	126186695	2905	2905	2905	2905	100
239	20240626	150500	125896195	2915	2915	2915	2915	0
240	20240626	150400	125896195	2915	2880	2915	2880	8080
241	20240626	150300	102509930	2880	2875	2880	2875	1114
242	20240626	150200	99307175	2875	2875	2880	2875	18
243	20240626	150100	99255415	2875	2875	2880	2875	39
244	20240626	150000	99143280	2880	2875	2880	2875	19
245	20240626	145900	99088650	2880	2880	2880	2880	0
246	20240626	145800	99088650	2880	2880	2880	2880	0
247	20240626	145700	99088650	2880	2880	2880	2880	0
248	20240626	145600	99088650	2880	2880	2880	2880	0
249	20240626	145500	99088650	2880	2875	2880	2875	1000
250	20240626	145400	96208740	2885	2885	2885	2885	0
251	20240626	145300	96208740	2885	2885	2885	2885	0
252	20240626	145200	96208740	2885	2885	2885	2885	0
253	20240626	145100	96208740	2885	2885	2885	2885	0
254	20240626	145000	96208740	2885	2885	2885	2885	0
255	20240626	144900	96208740	2885	2870	2885	2870	819
256	20240626	144800	93858195	2885	2885	2885	2885	0
257	20240626	144700	93858195	2885	2880	2885	2875	31
258	20240626	144600	93768960	2885	2885	2885	2885	0
259	20240626	144500	93768960	2885	2870	2885	2870	165
260	20240626	144400	93294690	2870	2870	2870	2870	236
261	20240626	144300	92617370	2870	2870	2870	2870	184
262	20240626	144200	92089290	2870	2860	2870	2860	231
263	20240626	144100	91428070	2865	2865	2865	2865	0
264	20240626	144000	91428070	2865	2860	2870	2850	2831
265	20240626	143900	83359630	2855	2825	2855	2815	3770
266	20240626	143800	72703825	2855	2855	2855	2855	1
267	20240626	143700	72700970	2860	2860	2860	2860	0
268	20240626	143600	72700970	2860	2860	2860	2860	0
269	20240626	143500	72700970	2860	2860	2860	2860	25
270	20240626	143400	72629470	2855	2840	2855	2810	3043
271	20240626	143300	64066820	2875	2840	2875	2840	3108
272	20240626	143200	55138320	2875	2875	2875	2875	1
273	20240626	143100	55135445	2845	2860	2860	2845	3000
274	20240626	143000	46599185	2890	2890	2890	2890	0
275	20240626	142900	46599185	2890	2890	2890	2890	0
276	20240626	142800	46599185	2890	2890	2890	2890	0
277	20240626	142700	46599185	2890	2890	2890	2890	0
278	20240626	142600	46599185	2890	2890	2890	2890	0
279	20240626	142500	46599185	2890	2890	2890	2890	0
280	20240626	142400	46599185	2890	2865	2890	2865	2629
281	20240626	142300	39043600	2850	2850	2850	2850	1000
282	20240626	142200	36193600	2870	2850	2870	2850	103
283	20240626	142100	35900030	2870	2870	2870	2870	1
284	20240626	142000	35897160	2850	2870	2870	2850	21
285	20240626	141900	35836910	2870	2870	2870	2870	0
286	20240626	141800	35836910	2870	2870	2870	2870	0
287	20240626	141700	35836910	2870	2870	2870	2850	198
288	20240626	141600	35272000	2870	2870	2870	2870	0
289	20240626	141500	35272000	2870	2870	2870	2870	0
290	20240626	141400	35272000	2870	2870	2870	2870	0
291	20240626	141300	35272000	2870	2870	2870	2870	0
292	20240626	141200	35272000	2870	2860	2870	2860	46
293	20240626	141100	35140430	2860	2860	2860	2860	0
294	20240626	141000	35140430	2860	2860	2860	2860	0
295	20240626	140900	35140430	2860	2850	2860	2850	24
296	20240626	140800	35072020	2860	2860	2860	2860	0
297	20240626	140700	35072020	2860	2850	2860	2850	850
298	20240626	140600	32649510	2860	2860	2860	2860	0
299	20240626	140500	32649510	2860	2860	2860	2860	0
300	20240626	140400	32649510	2860	2860	2860	2860	0
301	20240626	140300	32649510	2860	2860	2860	2860	1
302	20240626	140200	32646650	2855	2855	2855	2855	20
303	20240626	140100	32589550	2860	2860	2860	2860	0
304	20240626	140000	32589550	2860	2860	2860	2860	0
305	20240626	135900	32589550	2860	2860	2860	2860	0
306	20240626	135800	32589550	2860	2860	2860	2860	0
307	20240626	135700	32589550	2860	2860	2860	2860	1
308	20240626	135600	32586690	2860	2860	2860	2850	121
309	20240626	135500	32240830	2860	2860	2860	2860	0
310	20240626	135400	32240830	2860	2860	2860	2860	1
311	20240626	135300	32237970	2855	2855	2855	2855	215
312	20240626	135200	31624145	2855	2855	2855	2855	0
313	20240626	135100	31624145	2855	2855	2855	2855	0
314	20240626	135000	31624145	2855	2855	2855	2855	0
315	20240626	134900	31624145	2855	2855	2855	2855	0
316	20240626	134800	31624145	2855	2855	2855	2855	391
317	20240626	134700	30507840	2860	2860	2860	2860	0
318	20240626	134600	30507840	2860	2860	2860	2860	0
319	20240626	134500	30507840	2860	2860	2860	2860	0
320	20240626	134400	30507840	2860	2860	2860	2860	148
321	20240626	134300	30084560	2860	2860	2860	2860	0
322	20240626	134200	30084560	2860	2860	2860	2860	0
323	20240626	134100	30084560	2860	2860	2860	2860	10
324	20240626	134000	30055960	2870	2870	2870	2870	0
325	20240626	133900	30055960	2870	2870	2870	2870	0
326	20240626	133800	30055960	2870	2870	2870	2870	0
327	20240626	133700	30055960	2870	2870	2870	2870	0
328	20240626	133600	30055960	2870	2870	2870	2870	0
329	20240626	133500	30055960	2870	2870	2870	2870	0
330	20240626	133400	30055960	2870	2870	2870	2870	0
331	20240626	133300	30055960	2870	2870	2870	2870	0
332	20240626	133200	30055960	2870	2870	2870	2870	0
333	20240626	133100	30055960	2870	2870	2870	2870	0
334	20240626	133000	30055960	2870	2870	2870	2870	0
335	20240626	132900	30055960	2870	2870	2870	2870	0
336	20240626	132800	30055960	2870	2870	2870	2870	0
337	20240626	132700	30055960	2870	2870	2870	2870	0
338	20240626	132600	30055960	2870	2870	2870	2870	0
339	20240626	132500	30055960	2870	2870	2870	2870	0
340	20240626	132400	30055960	2870	2870	2870	2870	0
341	20240626	132300	30055960	2870	2870	2870	2870	0
342	20240626	132200	30055960	2870	2870	2870	2870	0
343	20240626	132100	30055960	2870	2870	2870	2870	0
344	20240626	132000	30055960	2870	2870	2870	2870	0
345	20240626	131900	30055960	2870	2870	2870	2870	0
346	20240626	131800	30055960	2870	2870	2870	2870	1
347	20240626	131700	30053090	2855	2855	2855	2855	0
348	20240626	131600	30053090	2855	2855	2855	2855	0
349	20240626	131500	30053090	2855	2855	2855	2855	0
350	20240626	131400	30053090	2855	2855	2855	2855	50
351	20240626	131300	29910340	2850	2850	2850	2850	0
352	20240626	131200	29910340	2850	2850	2850	2850	0
353	20240626	131100	29910340	2850	2855	2855	2850	138
354	20240626	131000	29516935	2870	2870	2870	2870	0
355	20240626	130900	29516935	2870	2870	2870	2870	0
356	20240626	130800	29516935	2870	2870	2870	2870	0
357	20240626	130700	29516935	2870	2870	2870	2870	0
358	20240626	130600	29516935	2870	2870	2870	2870	0
359	20240626	130500	29516935	2870	2870	2870	2870	0
360	20240626	130400	29516935	2870	2870	2870	2870	1
361	20240626	130300	29514065	2870	2870	2870	2870	0
362	20240626	130200	29514065	2870	2870	2870	2870	0
363	20240626	130100	29514065	2870	2870	2870	2870	119
364	20240626	130000	29172535	2855	2855	2855	2855	0
365	20240626	125900	29172535	2855	2855	2855	2855	0
366	20240626	125800	29172535	2855	2855	2855	2855	0
367	20240626	125700	29172535	2855	2855	2855	2855	0
368	20240626	125600	29172535	2855	2855	2855	2855	0
369	20240626	125500	29172535	2855	2855	2855	2855	628
370	20240626	125400	27379595	2855	2855	2855	2855	0
371	20240626	125300	27379595	2855	2855	2855	2855	0
372	20240626	125200	27379595	2855	2855	2855	2855	15
373	20240626	125100	27336770	2875	2875	2875	2875	0
374	20240626	125000	27336770	2875	2875	2875	2875	0
375	20240626	124900	27336770	2875	2875	2875	2875	0
376	20240626	124800	27336770	2875	2875	2875	2875	0
377	20240626	124700	27336770	2875	2875	2875	2875	0
378	20240626	124600	27336770	2875	2875	2875	2875	0
379	20240626	124500	27336770	2875	2875	2875	2875	0
380	20240626	124400	27336770	2875	2875	2875	2875	0
381	20240626	124300	27336770	2875	2875	2875	2875	0
382	20240626	124200	27336770	2875	2875	2875	2875	0
383	20240626	124100	27336770	2875	2875	2875	2875	0
384	20240626	124000	27336770	2875	2875	2875	2875	0
385	20240626	123900	27336770	2875	2875	2875	2875	0
386	20240626	123800	27336770	2875	2875	2875	2875	0
387	20240626	123700	27336770	2875	2875	2875	2875	0
388	20240626	123600	27336770	2875	2875	2875	2875	0
389	20240626	123500	27336770	2875	2875	2875	2875	0
390	20240626	123400	27336770	2875	2875	2875	2875	0
391	20240626	123300	27336770	2875	2875	2875	2875	0
392	20240626	123200	27336770	2875	2875	2875	2875	0
393	20240626	123100	27336770	2875	2875	2875	2875	0
394	20240626	123000	27336770	2875	2875	2875	2875	0
395	20240626	122900	27336770	2875	2875	2875	2875	3
396	20240626	122800	27328145	2875	2875	2875	2875	0
397	20240626	122700	27328145	2875	2875	2875	2875	0
398	20240626	122600	27328145	2875	2875	2875	2875	0
399	20240626	122500	27328145	2875	2875	2875	2875	0
400	20240626	122400	27328145	2875	2875	2875	2875	0
401	20240626	122300	27328145	2875	2875	2875	2875	1
402	20240626	122200	27325270	2870	2870	2870	2870	1
403	20240626	122100	27322400	2855	2855	2855	2855	0
404	20240626	122000	27322400	2855	2855	2855	2855	0
405	20240626	121900	27322400	2855	2855	2855	2855	0
406	20240626	121800	27322400	2855	2855	2855	2855	0
407	20240626	121700	27322400	2855	2855	2855	2855	0
408	20240626	121600	27322400	2855	2860	2860	2855	398
409	20240626	121500	26185760	2875	2875	2875	2875	0
410	20240626	121400	26185760	2875	2875	2875	2875	0
411	20240626	121300	26185760	2875	2875	2875	2875	0
412	20240626	121200	26185760	2875	2875	2875	2875	0
413	20240626	121100	26185760	2875	2870	2875	2870	115
414	20240626	121000	25855140	2875	2875	2875	2875	0
415	20240626	120900	25855140	2875	2875	2875	2875	0
416	20240626	120800	25855140	2875	2875	2875	2875	0
417	20240626	120700	25855140	2875	2875	2875	2875	0
418	20240626	120600	25855140	2875	2875	2875	2875	0
419	20240626	120500	25855140	2875	2865	2875	2865	32
420	20240626	120400	25763160	2870	2870	2870	2870	0
421	20240626	120300	25763160	2870	2870	2870	2870	0
422	20240626	120200	25763160	2870	2870	2870	2870	0
423	20240626	120100	25763160	2870	2870	2870	2870	0
424	20240626	120000	25763160	2870	2870	2870	2870	0
425	20240626	115900	25763160	2870	2870	2870	2870	105
426	20240626	115800	25461810	2865	2865	2865	2865	0
427	20240626	115700	25461810	2865	2865	2865	2865	0
428	20240626	115600	25461810	2865	2865	2865	2865	0
429	20240626	115500	25461810	2865	2865	2865	2865	0
430	20240626	115400	25461810	2865	2865	2865	2865	0
431	20240626	115300	25461810	2865	2865	2865	2865	0
432	20240626	115200	25461810	2865	2865	2865	2865	0
433	20240626	115100	25461810	2865	2865	2865	2865	0
434	20240626	115000	25461810	2865	2865	2865	2865	1207
435	20240626	114900	22003755	2865	2865	2865	2865	0
436	20240626	114800	22003755	2865	2865	2865	2865	452
437	20240626	114700	20708775	2865	2865	2865	2865	0
438	20240626	114600	20708775	2865	2865	2865	2865	0
439	20240626	114500	20708775	2865	2865	2865	2865	0
440	20240626	114400	20708775	2865	2865	2865	2865	0
441	20240626	114300	20708775	2865	2865	2865	2865	0
442	20240626	114200	20708775	2865	2865	2865	2865	0
443	20240626	114100	20708775	2865	2865	2865	2865	0
444	20240626	114000	20708775	2865	2865	2865	2865	0
445	20240626	113900	20708775	2865	2865	2865	2865	0
446	20240626	113800	20708775	2865	2865	2865	2865	35
447	20240626	113700	20608500	2865	2865	2865	2865	0
448	20240626	113600	20608500	2865	2865	2865	2865	0
449	20240626	113500	20608500	2865	2860	2865	2855	213
450	20240626	113400	19999330	2865	2865	2865	2865	10
451	20240626	113300	19970680	2870	2870	2870	2870	0
452	20240626	113200	19970680	2870	2870	2870	2870	0
453	20240626	113100	19970680	2870	2870	2870	2870	19
454	20240626	113000	19916150	2865	2865	2865	2865	0
455	20240626	112900	19916150	2865	2865	2865	2865	10
456	20240626	112800	19887500	2870	2870	2870	2870	0
457	20240626	112700	19887500	2870	2870	2870	2870	438
458	20240626	112600	18630440	2870	2870	2870	2870	0
459	20240626	112500	18630440	2870	2870	2870	2870	0
460	20240626	112400	18630440	2870	2870	2870	2870	0
461	20240626	112300	18630440	2870	2870	2870	2870	0
462	20240626	112200	18630440	2870	2870	2870	2870	0
463	20240626	112100	18630440	2870	2870	2870	2870	0
464	20240626	112000	18630440	2870	2870	2870	2870	0
465	20240626	111900	18630440	2870	2870	2870	2870	0
466	20240626	111800	18630440	2870	2870	2870	2870	0
467	20240626	111700	18630440	2870	2870	2870	2870	0
468	20240626	111600	18630440	2870	2870	2870	2870	8
469	20240626	111500	18607480	2870	2870	2870	2870	611
470	20240626	111400	16853910	2865	2865	2865	2865	13
471	20240626	111300	16816665	2870	2870	2870	2870	231
472	20240626	111200	16153695	2870	2875	2875	2870	1101
473	20240626	111100	12993610	2895	2895	2895	2895	0
474	20240626	111000	12993610	2895	2895	2895	2895	8
475	20240626	110900	12970450	2900	2900	2900	2900	0
476	20240626	110800	12970450	2900	2875	2900	2875	11
477	20240626	110700	12938780	2870	2870	2870	2870	0
478	20240626	110600	12938780	2870	2870	2870	2870	0
479	20240626	110500	12938780	2870	2870	2870	2870	0
480	20240626	110400	12938780	2870	2870	2870	2870	126
481	20240626	110300	12577160	2875	2875	2875	2875	0
482	20240626	110200	12577160	2875	2875	2875	2875	0
483	20240626	110100	12577160	2875	2875	2875	2875	0
484	20240626	110000	12577160	2875	2875	2875	2875	0
485	20240626	105900	12577160	2875	2875	2875	2875	91
486	20240626	105800	12315535	2875	2880	2880	2875	1050
487	20240626	105700	9294530	2885	2885	2885	2885	0
488	20240626	105600	9294530	2885	2885	2885	2885	0
489	20240626	105500	9294530	2885	2885	2885	2885	10
490	20240626	105400	9265680	2885	2885	2885	2885	0
491	20240626	105300	9265680	2885	2885	2885	2885	0
492	20240626	105200	9265680	2885	2885	2885	2885	0
493	20240626	105100	9265680	2885	2885	2885	2885	0
494	20240626	105000	9265680	2885	2885	2885	2885	0
495	20240626	104900	9265680	2885	2885	2885	2885	0
496	20240626	104800	9265680	2885	2885	2885	2885	10
497	20240626	104700	9236830	2880	2880	2880	2880	0
498	20240626	104600	9236830	2880	2880	2880	2880	0
499	20240626	104500	9236830	2880	2880	2880	2880	0
500	20240626	104400	9236830	2880	2880	2880	2880	0
501	20240626	104300	9236830	2880	2880	2880	2880	0
502	20240626	104200	9236830	2880	2880	2880	2880	0
503	20240626	104100	9236830	2880	2880	2880	2880	0
504	20240626	104000	9236830	2880	2880	2880	2880	0
505	20240626	103900	9236830	2880	2880	2880	2880	0
506	20240626	103800	9236830	2880	2880	2880	2880	0
507	20240626	103700	9236830	2880	2880	2880	2880	0
508	20240626	103600	9236830	2880	2880	2880	2880	0
509	20240626	103500	9236830	2880	2880	2880	2880	0
510	20240626	103400	9236830	2880	2880	2880	2880	0
511	20240626	103300	9236830	2880	2880	2880	2880	0
512	20240626	103200	9236830	2880	2890	2890	2880	179
513	20240626	103100	8720960	2890	2890	2890	2890	0
514	20240626	103000	8720960	2890	2890	2890	2890	15
515	20240626	102900	8677610	2910	2910	2910	2910	0
516	20240626	102800	8677610	2910	2910	2910	2910	0
517	20240626	102700	8677610	2910	2910	2910	2910	0
518	20240626	102600	8677610	2910	2910	2910	2910	0
519	20240626	102500	8677610	2910	2910	2910	2910	0
520	20240626	102400	8677610	2910	2910	2910	2910	0
521	20240626	102300	8677610	2910	2910	2910	2910	0
522	20240626	102200	8677610	2910	2910	2910	2910	0
523	20240626	102100	8677610	2910	2910	2910	2910	0
524	20240626	102000	8677610	2910	2910	2910	2910	0
525	20240626	101900	8677610	2910	2910	2910	2910	0
526	20240626	101800	8677610	2910	2910	2910	2910	0
527	20240626	101700	8677610	2910	2910	2910	2910	0
528	20240626	101600	8677610	2910	2910	2910	2910	0
529	20240626	101500	8677610	2910	2910	2910	2910	0
530	20240626	101400	8677610	2910	2910	2910	2910	0
531	20240626	101300	8677610	2910	2910	2910	2910	0
532	20240626	101200	8677610	2910	2910	2910	2910	0
533	20240626	101100	8677610	2910	2910	2910	2910	1
534	20240626	101000	8674700	2910	2905	2910	2905	10
535	20240626	100900	8645605	2880	2880	2880	2880	0
536	20240626	100800	8645605	2880	2880	2880	2880	0
537	20240626	100700	8645605	2880	2880	2880	2880	1
538	20240626	100600	8642725	2910	2910	2910	2910	0
539	20240626	100500	8642725	2910	2910	2910	2910	0
540	20240626	100400	8642725	2910	2910	2910	2910	1
541	20240626	100300	8639815	2910	2910	2910	2910	0
542	20240626	100200	8639815	2910	2910	2910	2910	0
543	20240626	100100	8639815	2910	2910	2910	2910	0
544	20240626	100000	8639815	2910	2910	2910	2910	3
545	20240626	095900	8631085	2915	2915	2915	2915	0
546	20240626	095800	8631085	2915	2915	2915	2915	1
547	20240626	095700	8628170	2910	2910	2910	2910	1
548	20240626	095600	8625260	2915	2915	2915	2915	1
549	20240626	095500	8622345	2915	2915	2915	2915	0
550	20240626	095400	8622345	2915	2915	2915	2915	0
551	20240626	095300	8622345	2915	2915	2915	2915	0
552	20240626	095200	8622345	2915	2915	2915	2915	0
553	20240626	095100	8622345	2915	2915	2915	2915	0
554	20240626	095000	8622345	2915	2915	2915	2915	0
555	20240626	094900	8622345	2915	2910	2915	2910	10
556	20240626	094800	8593200	2880	2880	2880	2880	1
557	20240626	094700	8590320	2915	2915	2915	2915	0
558	20240626	094600	8590320	2915	2915	2915	2915	0
559	20240626	094500	8590320	2915	2905	2915	2905	10
560	20240626	094400	8561200	2905	2905	2905	2905	0
561	20240626	094300	8561200	2905	2905	2905	2905	0
562	20240626	094200	8561200	2905	2905	2905	2905	0
563	20240626	094100	8561200	2905	2890	2905	2880	635
564	20240626	094000	6731095	2895	2895	2895	2895	1
565	20240626	093900	6728200	2875	2875	2875	2875	0
566	20240626	093800	6728200	2875	2875	2875	2875	0
567	20240626	093700	6728200	2875	2875	2875	2875	6
568	20240626	093600	6710950	2920	2920	2920	2920	0
569	20240626	093500	6710950	2920	2920	2920	2920	0
570	20240626	093400	6710950	2920	2915	2920	2915	25
571	20240626	093300	6637965	2910	2910	2910	2910	0
572	20240626	093200	6637965	2910	2910	2910	2910	1000
573	20240626	093100	3727965	2910	2910	2910	2910	0
574	20240626	093000	3727965	2910	2905	2910	2905	78
575	20240626	092900	3500990	2910	2910	2910	2910	0
576	20240626	092800	3500990	2910	2910	2910	2910	0
577	20240626	092700	3500990	2910	2910	2910	2910	0
578	20240626	092600	3500990	2910	2910	2910	2910	0
579	20240626	092500	3500990	2910	2910	2910	2910	0
580	20240626	092400	3500990	2910	2910	2910	2910	0
581	20240626	092300	3500990	2910	2910	2910	2910	0
582	20240626	092200	3500990	2910	2905	2910	2905	119
583	20240626	092100	3154705	2895	2895	2895	2895	0
584	20240626	092000	3154705	2895	2895	2895	2895	50
585	20240626	091900	3009955	2915	2915	2915	2915	57
586	20240626	091800	2843800	2920	2920	2920	2920	0
587	20240626	091700	2843800	2920	2920	2920	2920	0
588	20240626	091600	2843800	2920	2920	2920	2920	0
589	20240626	091500	2843800	2920	2920	2920	2920	0
590	20240626	091400	2843800	2920	2920	2920	2920	0
591	20240626	091300	2843800	2920	2920	2920	2920	1
592	20240626	091200	2840880	2920	2920	2920	2920	0
593	20240626	091100	2840880	2920	2920	2920	2920	0
594	20240626	091000	2840880	2920	2920	2920	2920	46
595	20240626	090900	2706560	2895	2895	2895	2895	240
596	20240626	090800	2011760	2885	2885	2885	2885	0
597	20240626	090700	2011760	2885	2875	2885	2875	438
598	20240626	090600	752470	2875	2855	2875	2855	55
599	20240626	090500	594925	2875	2875	2875	2875	0
600	20240626	090400	594925	2875	2870	2875	2870	206
601	20240626	090300	2875	2875	2875	2875	2875	0
602	20240626	090200	2875	2875	2875	2875	2875	0
603	20240626	090100	2875	2875	2875	2875	2875	0
604	20240626	090000	2875	2875	2875	2875	2875	1