KissMeData/016100/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190000	192790030	2980	2980	2980	2980	234
3	20240819	185900	192790030	2980	2980	2980	2980	0
4	20240819	185800	192790030	2980	2980	2980	2980	0
5	20240819	185700	192790030	2980	2980	2980	2980	0
6	20240819	185600	192790030	2980	2980	2980	2980	0
7	20240819	185500	192790030	2980	2980	2980	2980	0
8	20240819	185400	192790030	2980	2980	2980	2980	0
9	20240819	185300	192790030	2980	2980	2980	2980	0
10	20240819	185200	192790030	2980	2980	2980	2980	0
11	20240819	185100	192790030	2980	2980	2980	2980	0
12	20240819	185000	192790030	2980	2980	2980	2980	0
13	20240819	184900	192790030	2980	2980	2980	2980	0
14	20240819	184800	192790030	2980	2980	2980	2980	0
15	20240819	184700	192790030	2980	2980	2980	2980	0
16	20240819	184600	192790030	2980	2980	2980	2980	0
17	20240819	184500	192790030	2980	2980	2980	2980	0
18	20240819	184400	192790030	2980	2980	2980	2980	0
19	20240819	184300	192790030	2980	2980	2980	2980	0
20	20240819	184200	192790030	2980	2980	2980	2980	0
21	20240819	184100	192790030	2980	2980	2980	2980	0
22	20240819	184000	192790030	2980	2980	2980	2980	0
23	20240819	183900	192790030	2980	2980	2980	2980	0
24	20240819	183800	192790030	2980	2980	2980	2980	0
25	20240819	183700	192790030	2980	2980	2980	2980	0
26	20240819	183600	192790030	2980	2980	2980	2980	0
27	20240819	183500	192790030	2980	2980	2980	2980	0
28	20240819	183400	192790030	2980	2980	2980	2980	0
29	20240819	183300	192790030	2980	2980	2980	2980	0
30	20240819	183200	192790030	2980	2980	2980	2980	0
31	20240819	183100	192790030	2980	2980	2980	2980	0
32	20240819	183000	192790030	2980	2980	2980	2980	234
33	20240819	182900	192790030	2980	2980	2980	2980	0
34	20240819	182800	192790030	2980	2980	2980	2980	0
35	20240819	182700	192790030	2980	2980	2980	2980	0
36	20240819	182600	192790030	2980	2980	2980	2980	0
37	20240819	182500	192790030	2980	2980	2980	2980	0
38	20240819	182400	192790030	2980	2980	2980	2980	0
39	20240819	182300	192790030	2980	2980	2980	2980	0
40	20240819	182200	192790030	2980	2980	2980	2980	0
41	20240819	182100	192790030	2980	2980	2980	2980	0
42	20240819	182000	192790030	2980	2980	2980	2980	0
43	20240819	181900	192790030	2980	2980	2980	2980	0
44	20240819	181800	192790030	2980	2980	2980	2980	0
45	20240819	181700	192790030	2980	2980	2980	2980	0
46	20240819	181600	192790030	2980	2980	2980	2980	0
47	20240819	181500	192790030	2980	2980	2980	2980	0
48	20240819	181400	192790030	2980	2980	2980	2980	0
49	20240819	181300	192790030	2980	2980	2980	2980	0
50	20240819	181200	192790030	2980	2980	2980	2980	0
51	20240819	181100	192790030	2980	2980	2980	2980	0
52	20240819	181000	192790030	2980	2980	2980	2980	0
53	20240819	180900	192790030	2980	2980	2980	2980	0
54	20240819	180800	192790030	2980	2980	2980	2980	0
55	20240819	180700	192790030	2980	2980	2980	2980	0
56	20240819	180600	192790030	2980	2980	2980	2980	0
57	20240819	180500	192790030	2980	2980	2980	2980	0
58	20240819	180400	192790030	2980	2980	2980	2980	0
59	20240819	180300	192790030	2980	2980	2980	2980	0
60	20240819	180200	192790030	2980	2980	2980	2980	0
61	20240819	180100	192790030	2980	2980	2980	2980	0
62	20240819	180000	192790030	2980	2980	2980	2980	234
63	20240819	175900	192790030	2980	2980	2980	2980	0
64	20240819	175800	192790030	2980	2980	2980	2980	0
65	20240819	175700	192790030	2980	2980	2980	2980	0
66	20240819	175600	192790030	2980	2980	2980	2980	0
67	20240819	175500	192790030	2980	2980	2980	2980	0
68	20240819	175400	192790030	2980	2980	2980	2980	0
69	20240819	175300	192790030	2980	2980	2980	2980	0
70	20240819	175200	192790030	2980	2980	2980	2980	0
71	20240819	175100	192790030	2980	2980	2980	2980	0
72	20240819	175000	192790030	2980	2980	2980	2980	0
73	20240819	174900	192790030	2980	2980	2980	2980	0
74	20240819	174800	192790030	2980	2980	2980	2980	0
75	20240819	174700	192790030	2980	2980	2980	2980	0
76	20240819	174600	192790030	2980	2980	2980	2980	0
77	20240819	174500	192790030	2980	2980	2980	2980	0
78	20240819	174400	192790030	2980	2980	2980	2980	0
79	20240819	174300	192790030	2980	2980	2980	2980	0
80	20240819	174200	192790030	2980	2980	2980	2980	0
81	20240819	174100	192790030	2980	2980	2980	2980	0
82	20240819	174000	192790030	2980	2980	2980	2980	0
83	20240819	173900	192790030	2980	2980	2980	2980	0
84	20240819	173800	192790030	2980	2980	2980	2980	0
85	20240819	173700	192790030	2980	2980	2980	2980	0
86	20240819	173600	192790030	2980	2980	2980	2980	0
87	20240819	173500	192790030	2980	2980	2980	2980	0
88	20240819	173400	192790030	2980	2980	2980	2980	0
89	20240819	173300	192790030	2980	2980	2980	2980	0
90	20240819	173200	192790030	2980	2980	2980	2980	0
91	20240819	173100	192790030	2980	2980	2980	2980	0
92	20240819	173000	192790030	2980	2980	2980	2980	234
93	20240819	172900	192790030	2980	2980	2980	2980	0
94	20240819	172800	192790030	2980	2980	2980	2980	0
95	20240819	172700	192790030	2980	2980	2980	2980	0
96	20240819	172600	192790030	2980	2980	2980	2980	0
97	20240819	172500	192790030	2980	2980	2980	2980	0
98	20240819	172400	192790030	2980	2980	2980	2980	0
99	20240819	172300	192790030	2980	2980	2980	2980	0
100	20240819	172200	192790030	2980	2980	2980	2980	0
101	20240819	172100	192790030	2980	2980	2980	2980	0
102	20240819	172000	192790030	2980	2980	2980	2980	0
103	20240819	171900	192790030	2980	2980	2980	2980	0
104	20240819	171800	192790030	2980	2980	2980	2980	0
105	20240819	171700	192790030	2980	2980	2980	2980	0
106	20240819	171600	192790030	2980	2980	2980	2980	0
107	20240819	171500	192790030	2980	2980	2980	2980	0
108	20240819	171400	192790030	2980	2980	2980	2980	0
109	20240819	171300	192790030	2980	2980	2980	2980	0
110	20240819	171200	192790030	2980	2980	2980	2980	0
111	20240819	171100	192790030	2980	2980	2980	2980	0
112	20240819	171000	192790030	2980	2980	2980	2980	0
113	20240819	170900	192790030	2980	2980	2980	2980	0
114	20240819	170800	192790030	2980	2980	2980	2980	0
115	20240819	170700	192790030	2980	2980	2980	2980	0
116	20240819	170600	192790030	2980	2980	2980	2980	0
117	20240819	170500	192790030	2980	2980	2980	2980	0
118	20240819	170400	192790030	2980	2980	2980	2980	0
119	20240819	170300	192790030	2980	2980	2980	2980	0
120	20240819	170200	192790030	2980	2980	2980	2980	0
121	20240819	170100	192790030	2980	2980	2980	2980	0
122	20240819	170000	192790030	2980	2980	2980	2980	234
123	20240819	165900	192790030	2980	2980	2980	2980	0
124	20240819	165800	192790030	2980	2980	2980	2980	0
125	20240819	165700	192790030	2980	2980	2980	2980	0
126	20240819	165600	192790030	2980	2980	2980	2980	0
127	20240819	165500	192790030	2980	2980	2980	2980	0
128	20240819	165400	192790030	2980	2980	2980	2980	0
129	20240819	165300	192790030	2980	2980	2980	2980	0
130	20240819	165200	192790030	2980	2980	2980	2980	0
131	20240819	165100	192790030	2980	2980	2980	2980	0
132	20240819	165000	192790030	2980	2980	2980	2980	0
133	20240819	164900	192790030	2980	2980	2980	2980	0
134	20240819	164800	192790030	2980	2980	2980	2980	0
135	20240819	164700	192790030	2980	2980	2980	2980	0
136	20240819	164600	192790030	2980	2980	2980	2980	0
137	20240819	164500	192790030	2980	2980	2980	2980	0
138	20240819	164400	192790030	2980	2980	2980	2980	0
139	20240819	164300	192790030	2980	2980	2980	2980	0
140	20240819	164200	192790030	2980	2980	2980	2980	0
141	20240819	164100	192790030	2980	2980	2980	2980	0
142	20240819	164000	192790030	2980	2980	2980	2980	0
143	20240819	163900	192790030	2980	2980	2980	2980	0
144	20240819	163800	192790030	2980	2980	2980	2980	0
145	20240819	163700	192790030	2980	2980	2980	2980	0
146	20240819	163600	192790030	2980	2980	2980	2980	0
147	20240819	163500	192790030	2980	2980	2980	2980	0
148	20240819	163400	192790030	2980	2980	2980	2980	0
149	20240819	163300	192790030	2980	2980	2980	2980	0
150	20240819	163200	192790030	2980	2980	2980	2980	0
151	20240819	163100	192790030	2980	2980	2980	2980	0
152	20240819	163000	192790030	2980	2980	2980	2980	234
153	20240819	162900	192790030	2980	2980	2980	2980	0
154	20240819	162800	192790030	2980	2980	2980	2980	0
155	20240819	162700	192790030	2980	2980	2980	2980	0
156	20240819	162600	192790030	2980	2980	2980	2980	0
157	20240819	162500	192790030	2980	2980	2980	2980	0
158	20240819	162400	192790030	2980	2980	2980	2980	0
159	20240819	162300	192790030	2980	2980	2980	2980	0
160	20240819	162200	192790030	2980	2980	2980	2980	0
161	20240819	162100	192790030	2980	2980	2980	2980	0
162	20240819	162000	192790030	2980	2980	2980	2980	0
163	20240819	161900	192790030	2980	2980	2980	2980	0
164	20240819	161800	192790030	2980	2980	2980	2980	0
165	20240819	161700	192790030	2980	2980	2980	2980	0
166	20240819	161600	192790030	2980	2980	2980	2980	0
167	20240819	161500	192790030	2980	2980	2980	2980	0
168	20240819	161400	192790030	2980	2980	2980	2980	0
169	20240819	161300	192790030	2980	2980	2980	2980	0
170	20240819	161200	192790030	2980	2980	2980	2980	0
171	20240819	161100	192790030	2980	2980	2980	2980	0
172	20240819	161000	192790030	2980	2980	2980	2980	0
173	20240819	160900	192790030	2980	2980	2980	2980	0
174	20240819	160800	192790030	2980	2980	2980	2980	0
175	20240819	160700	192790030	2980	2980	2980	2980	0
176	20240819	160600	192790030	2980	2980	2980	2980	0
177	20240819	160500	192790030	2980	2980	2980	2980	0
178	20240819	160400	192790030	2980	2980	2980	2980	0
179	20240819	160300	192790030	2980	2980	2980	2980	0
180	20240819	160200	192790030	2980	2980	2980	2980	0
181	20240819	160100	192790030	2980	2980	2980	2980	0
182	20240819	160000	192790030	2980	2980	2980	2980	234
183	20240819	155900	192790030	2980	2980	2980	2980	0
184	20240819	155800	192790030	2980	2980	2980	2980	0
185	20240819	155700	192790030	2980	2980	2980	2980	0
186	20240819	155600	192790030	2980	2980	2980	2980	0
187	20240819	155500	192790030	2980	2980	2980	2980	0
188	20240819	155400	192790030	2980	2980	2980	2980	0
189	20240819	155300	192790030	2980	2980	2980	2980	0
190	20240819	155200	192790030	2980	2980	2980	2980	0
191	20240819	155100	192790030	2980	2980	2980	2980	0
192	20240819	155000	192790030	2980	2980	2980	2980	0
193	20240819	154900	192790030	2980	2980	2980	2980	0
194	20240819	154800	192790030	2980	2980	2980	2980	0
195	20240819	154700	192790030	2980	2980	2980	2980	0
196	20240819	154600	192790030	2980	2980	2980	2980	0
197	20240819	154500	192790030	2980	2980	2980	2980	0
198	20240819	154400	192790030	2980	2980	2980	2980	0
199	20240819	154300	192790030	2980	2980	2980	2980	0
200	20240819	154200	192790030	2980	2980	2980	2980	0
201	20240819	154100	192790030	2980	2980	2980	2980	0
202	20240819	154000	192790030	2980	2980	2980	2980	0
203	20240819	153900	192790030	2980	2980	2980	2980	0
204	20240819	153800	192790030	2980	2980	2980	2980	0
205	20240819	153700	192790030	2980	2980	2980	2980	0
206	20240819	153600	192790030	2980	2980	2980	2980	0
207	20240819	153500	192790030	2980	2980	2980	2980	0
208	20240819	153400	192790030	2980	2980	2980	2980	0
209	20240819	153300	192790030	2980	2980	2980	2980	0
210	20240819	153200	192790030	2980	2980	2980	2980	0
211	20240819	153100	192790030	2980	2980	2980	2980	0
212	20240819	153000	192790030	2980	2980	2980	2980	468
213	20240819	152900	192092710	2950	2950	2950	2950	0
214	20240819	152800	192092710	2950	2950	2950	2950	0
215	20240819	152700	192092710	2950	2950	2950	2950	0
216	20240819	152600	192092710	2950	2950	2950	2950	0
217	20240819	152500	192092710	2950	2950	2950	2950	0
218	20240819	152400	192092710	2950	2950	2950	2950	0
219	20240819	152300	192092710	2950	2950	2950	2950	0
220	20240819	152200	192092710	2950	2950	2950	2950	0
221	20240819	152100	192092710	2950	2950	2950	2950	0
222	20240819	152000	192092710	2950	2950	2950	2950	0
223	20240819	151900	192092710	2950	2950	2985	2950	80
224	20240819	151800	191856605	2985	2960	2985	2955	48
225	20240819	151700	191714730	3000	3000	3000	3000	0
226	20240819	151600	191714730	3000	2955	3000	2955	360
227	20240819	151500	190648915	2950	2950	2950	2950	221
228	20240819	151400	189996965	2975	2955	2975	2950	3201
229	20240819	151300	180546505	2975	2975	2975	2975	0
230	20240819	151200	180546505	2975	2970	2975	2960	930
231	20240819	151100	177793585	2965	2965	2965	2965	539
232	20240819	151000	176195450	2970	2975	2975	2970	452
233	20240819	150900	174852375	2975	2975	2975	2975	30
234	20240819	150800	174763125	2975	2975	2975	2975	7
235	20240819	150700	174742300	2980	2980	2980	2980	0
236	20240819	150600	174742300	2980	2980	2980	2980	0
237	20240819	150500	174742300	2980	2980	2980	2980	1
238	20240819	150400	174739320	2985	2985	2985	2985	0
239	20240819	150300	174739320	2985	2985	2985	2985	0
240	20240819	150200	174739320	2985	2985	2985	2985	0
241	20240819	150100	174739320	2985	2985	2985	2985	0
242	20240819	150000	174739320	2985	2985	2985	2985	0
243	20240819	145900	174739320	2985	2985	2985	2985	1
244	20240819	145800	174736335	2975	2975	2975	2975	36
245	20240819	145700	174629235	2985	2980	2985	2980	110
246	20240819	145600	174301430	2985	2985	2985	2985	1
247	20240819	145500	174298445	2980	2980	2980	2980	1
248	20240819	145400	174295465	2985	2985	2985	2985	0
249	20240819	145300	174295465	2985	2985	2985	2985	0
250	20240819	145200	174295465	2985	2985	2985	2985	0
251	20240819	145100	174295465	2985	2985	2985	2985	5
252	20240819	145000	174280540	2985	2985	2985	2985	0
253	20240819	144900	174280540	2985	2985	2985	2985	0
254	20240819	144800	174280540	2985	2985	2985	2985	0
255	20240819	144700	174280540	2985	2985	2985	2985	0
256	20240819	144600	174280540	2985	2985	2985	2985	1
257	20240819	144500	174277555	2985	2985	2985	2985	40
258	20240819	144400	174158155	2985	2985	2985	2985	0
259	20240819	144300	174158155	2985	2985	2985	2985	0
260	20240819	144200	174158155	2985	2985	2985	2985	0
261	20240819	144100	174158155	2985	2985	2985	2985	0
262	20240819	144000	174158155	2985	2985	2985	2985	2
263	20240819	143900	174152185	3000	3000	3000	3000	0
264	20240819	143800	174152185	3000	3000	3000	3000	0
265	20240819	143700	174152185	3000	3000	3000	3000	0
266	20240819	143600	174152185	3000	3000	3000	3000	0
267	20240819	143500	174152185	3000	3000	3000	3000	0
268	20240819	143400	174152185	3000	3000	3000	3000	0
269	20240819	143300	174152185	3000	3000	3000	3000	0
270	20240819	143200	174152185	3000	3000	3000	3000	0
271	20240819	143100	174152185	3000	3000	3000	3000	0
272	20240819	143000	174152185	3000	3000	3000	3000	0
273	20240819	142900	174152185	3000	2990	3000	2990	236
274	20240819	142800	173446530	2990	2990	2990	2990	0
275	20240819	142700	173446530	2990	2990	2990	2990	0
276	20240819	142600	173446530	2990	2990	2990	2990	0
277	20240819	142500	173446530	2990	2990	2990	2990	0
278	20240819	142400	173446530	2990	2990	2990	2990	0
279	20240819	142300	173446530	2990	2990	2990	2990	1
280	20240819	142200	173443540	2990	2990	2990	2990	0
281	20240819	142100	173443540	2990	2990	2990	2990	0
282	20240819	142000	173443540	2990	2990	2990	2990	0
283	20240819	141900	173443540	2990	2985	2990	2985	102
284	20240819	141800	173139060	2990	2990	2990	2990	0
285	20240819	141700	173139060	2990	2990	2990	2990	0
286	20240819	141600	173139060	2990	2990	2990	2990	0
287	20240819	141500	173139060	2990	2990	2990	2990	0
288	20240819	141400	173139060	2990	2990	2990	2990	0
289	20240819	141300	173139060	2990	2980	2990	2980	261
290	20240819	141200	172361265	2980	2980	2980	2980	0
291	20240819	141100	172361265	2980	2965	2980	2965	1675
292	20240819	141000	167394875	2965	2965	2965	2965	0
293	20240819	140900	167394875	2965	2960	2965	2960	24
294	20240819	140800	167323830	2965	2965	2965	2965	0
295	20240819	140700	167323830	2965	2965	2965	2965	0
296	20240819	140600	167323830	2965	2965	2965	2965	300
297	20240819	140500	166434330	2965	2960	2965	2960	500
298	20240819	140400	164953905	2955	2960	2960	2955	69
299	20240819	140300	164750005	2950	2950	2950	2950	0
300	20240819	140200	164750005	2950	2955	2955	2950	1907
301	20240819	140100	159120000	2960	2960	2960	2960	2264
302	20240819	140000	152418560	2965	2975	2975	2965	3326
303	20240819	135900	142544160	2975	2975	2975	2975	1244
304	20240819	135800	138843260	2975	2975	2975	2975	0
305	20240819	135700	138843260	2975	2975	2975	2975	0
306	20240819	135600	138843260	2975	2975	2975	2975	0
307	20240819	135500	138843260	2975	2985	2985	2975	1257
308	20240819	135400	135095275	3000	3000	3000	3000	0
309	20240819	135300	135095275	3000	3000	3000	3000	0
310	20240819	135200	135095275	3000	3000	3000	3000	363
311	20240819	135100	134006275	3000	3000	3000	3000	0
312	20240819	135000	134006275	3000	3000	3000	3000	0
313	20240819	134900	134006275	3000	3000	3000	3000	0
314	20240819	134800	134006275	3000	3000	3000	3000	0
315	20240819	134700	134006275	3000	3000	3000	3000	0
316	20240819	134600	134006275	3000	3000	3000	3000	0
317	20240819	134500	134006275	3000	3000	3000	3000	0
318	20240819	134400	134006275	3000	3000	3000	3000	0
319	20240819	134300	134006275	3000	3000	3000	3000	0
320	20240819	134200	134006275	3000	3000	3000	3000	9
321	20240819	134100	133979275	3000	3000	3000	3000	0
322	20240819	134000	133979275	3000	2985	3000	2980	1187
323	20240819	133900	130439375	3000	3000	3000	3000	1
324	20240819	133800	130436375	2985	2990	2990	2985	163
325	20240819	133700	129949010	3005	3005	3005	3005	0
326	20240819	133600	129949010	3005	2995	3005	2990	12
327	20240819	133500	129913070	2995	2995	2995	2995	0
328	20240819	133400	129913070	2995	3000	3000	2995	300
329	20240819	133300	129014070	3005	3005	3005	3005	0
330	20240819	133200	129014070	3005	3005	3005	3005	0
331	20240819	133100	129014070	3005	3005	3005	3005	0
332	20240819	133000	129014070	3005	3005	3005	3005	0
333	20240819	132900	129014070	3005	3005	3005	3005	0
334	20240819	132800	129014070	3005	3005	3005	3005	0
335	20240819	132700	129014070	3005	3005	3005	3005	0
336	20240819	132600	129014070	3005	3005	3005	3005	0
337	20240819	132500	129014070	3005	3005	3005	3005	0
338	20240819	132400	129014070	3005	3005	3005	3005	0
339	20240819	132300	129014070	3005	3005	3005	3005	0
340	20240819	132200	129014070	3005	3005	3005	3005	0
341	20240819	132100	129014070	3005	3005	3005	3005	0
342	20240819	132000	129014070	3005	3005	3005	3005	0
343	20240819	131900	129014070	3005	3005	3005	3005	0
344	20240819	131800	129014070	3005	3005	3005	3005	0
345	20240819	131700	129014070	3005	3005	3005	3005	0
346	20240819	131600	129014070	3005	3005	3005	3005	0
347	20240819	131500	129014070	3005	3005	3005	3005	0
348	20240819	131400	129014070	3005	3005	3005	3005	0
349	20240819	131300	129014070	3005	3005	3005	3005	0
350	20240819	131200	129014070	3005	3005	3005	3005	0
351	20240819	131100	129014070	3005	3005	3005	3005	0
352	20240819	131000	129014070	3005	3005	3005	3005	2
353	20240819	130900	129008060	3005	3005	3005	3005	0
354	20240819	130800	129008060	3005	3005	3005	3005	0
355	20240819	130700	129008060	3005	3005	3005	3005	0
356	20240819	130600	129008060	3005	3005	3005	3005	0
357	20240819	130500	129008060	3005	3005	3005	3005	0
358	20240819	130400	129008060	3005	3005	3005	3005	0
359	20240819	130300	129008060	3005	3005	3005	3005	0
360	20240819	130200	129008060	3005	3005	3005	3005	0
361	20240819	130100	129008060	3005	3005	3005	3005	0
362	20240819	130000	129008060	3005	3005	3005	3005	0
363	20240819	125900	129008060	3005	3005	3005	3005	0
364	20240819	125800	129008060	3005	3005	3005	3005	0
365	20240819	125700	129008060	3005	3005	3005	3005	0
366	20240819	125600	129008060	3005	3005	3005	3005	0
367	20240819	125500	129008060	3005	3005	3005	3005	0
368	20240819	125400	129008060	3005	3005	3005	3005	1
369	20240819	125300	129005055	3000	3000	3000	3000	10
370	20240819	125200	128975055	3005	3005	3005	3005	1
371	20240819	125100	128972050	3005	3005	3005	3005	0
372	20240819	125000	128972050	3005	3005	3005	3005	0
373	20240819	124900	128972050	3005	3005	3005	3005	1
374	20240819	124800	128969045	3005	3005	3005	3005	0
375	20240819	124700	128969045	3005	3005	3005	3005	0
376	20240819	124600	128969045	3005	3005	3005	3005	0
377	20240819	124500	128969045	3005	3005	3005	3005	0
378	20240819	124400	128969045	3005	3005	3005	3005	0
379	20240819	124300	128969045	3005	3005	3005	3005	0
380	20240819	124200	128969045	3005	3005	3005	3005	0
381	20240819	124100	128969045	3005	3005	3005	3005	0
382	20240819	124000	128969045	3005	3005	3005	3005	0
383	20240819	123900	128969045	3005	3005	3005	3005	1
384	20240819	123800	128966040	3000	3000	3000	3000	10
385	20240819	123700	128936040	3010	3010	3010	3010	0
386	20240819	123600	128936040	3010	3010	3010	3010	0
387	20240819	123500	128936040	3010	3010	3010	3010	0
388	20240819	123400	128936040	3010	3010	3010	3010	0
389	20240819	123300	128936040	3010	2990	3010	2990	21
390	20240819	123200	128873230	3010	3010	3010	3010	0
391	20240819	123100	128873230	3010	3010	3010	3010	0
392	20240819	123000	128873230	3010	2995	3010	2995	114
393	20240819	122900	128531785	3000	3000	3000	3000	100
394	20240819	122800	128231785	3000	3000	3000	3000	1
395	20240819	122700	128228785	3000	3000	3000	3000	0
396	20240819	122600	128228785	3000	3000	3000	3000	1
397	20240819	122500	128225785	2985	2985	2985	2985	0
398	20240819	122400	128225785	2985	2985	2985	2985	0
399	20240819	122300	128225785	2985	2985	2985	2985	4
400	20240819	122200	128213845	3000	3000	3000	3000	0
401	20240819	122100	128213845	3000	3000	3000	3000	0
402	20240819	122000	128213845	3000	3000	3000	3000	0
403	20240819	121900	128213845	3000	2995	3000	2995	42
404	20240819	121800	128088050	3000	3000	3000	3000	1
405	20240819	121700	128085050	3000	3000	3000	3000	2
406	20240819	121600	128079050	2980	2980	2980	2980	0
407	20240819	121500	128079050	2980	2995	2995	2980	4000
408	20240819	121400	116148465	3020	3020	3020	3020	0
409	20240819	121300	116148465	3020	3020	3020	3020	0
410	20240819	121200	116148465	3020	3020	3020	3020	0
411	20240819	121100	116148465	3020	3020	3020	3020	0
412	20240819	121000	116148465	3020	3020	3020	3020	0
413	20240819	120900	116148465	3020	3020	3020	3020	0
414	20240819	120800	116148465	3020	3020	3020	3020	0
415	20240819	120700	116148465	3020	3020	3020	3020	0
416	20240819	120600	116148465	3020	3015	3020	3015	31
417	20240819	120500	116054995	3015	3015	3015	3015	0
418	20240819	120400	116054995	3015	3015	3015	3015	0
419	20240819	120300	116054995	3015	3015	3015	3015	0
420	20240819	120200	116054995	3015	3000	3015	3000	141
421	20240819	120100	115631975	3000	3000	3000	3000	5
422	20240819	120000	115616975	3005	3005	3005	3005	0
423	20240819	115900	115616975	3005	3005	3005	3005	0
424	20240819	115800	115616975	3005	3005	3005	3005	0
425	20240819	115700	115616975	3005	3005	3005	3005	0
426	20240819	115600	115616975	3005	3005	3005	3005	0
427	20240819	115500	115616975	3005	3005	3005	3005	0
428	20240819	115400	115616975	3005	3010	3010	2980	8331
429	20240819	115300	90751810	3035	3035	3035	3035	0
430	20240819	115200	90751810	3035	3035	3035	3035	0
431	20240819	115100	90751810	3035	3035	3035	3035	0
432	20240819	115000	90751810	3035	3035	3035	3035	0
433	20240819	114900	90751810	3035	3035	3035	3035	0
434	20240819	114800	90751810	3035	3035	3035	3035	0
435	20240819	114700	90751810	3035	3035	3035	3035	0
436	20240819	114600	90751810	3035	3035	3035	3035	1
437	20240819	114500	90748775	3030	3030	3030	3030	1000
438	20240819	114400	87718775	3025	3020	3025	3020	1000
439	20240819	114300	84695110	3020	3020	3020	3020	0
440	20240819	114200	84695110	3020	3020	3020	3020	1
441	20240819	114100	84692090	3005	3010	3010	3005	1566
442	20240819	114000	79978650	3020	3020	3020	3020	0
443	20240819	113900	79978650	3020	3020	3020	3020	0
444	20240819	113800	79978650	3020	3020	3020	3020	0
445	20240819	113700	79978650	3020	3020	3020	3020	1
446	20240819	113600	79975630	3010	3015	3015	3010	95
447	20240819	113500	79689530	3015	3015	3015	3015	640
448	20240819	113400	77759930	3015	3015	3015	3015	0
449	20240819	113300	77759930	3015	3015	3015	3015	10
450	20240819	113200	77729780	3015	3015	3015	3015	0
451	20240819	113100	77729780	3015	3015	3015	3015	0
452	20240819	113000	77729780	3015	3015	3015	3015	1
453	20240819	112900	77726765	3005	3005	3005	3005	0
454	20240819	112800	77726765	3005	3005	3005	3005	0
455	20240819	112700	77726765	3005	3005	3010	3005	1040
456	20240819	112600	74601365	3005	3005	3005	3005	0
457	20240819	112500	74601365	3005	3005	3005	3005	0
458	20240819	112400	74601365	3005	3005	3005	3005	0
459	20240819	112300	74601365	3005	3005	3005	3005	0
460	20240819	112200	74601365	3005	3005	3005	3005	0
461	20240819	112100	74601365	3005	3005	3005	3005	0
462	20240819	112000	74601365	3005	3005	3005	3005	0
463	20240819	111900	74601365	3005	3005	3005	3005	0
464	20240819	111800	74601365	3005	3005	3005	3005	4
465	20240819	111700	74589345	3005	3005	3005	3005	0
466	20240819	111600	74589345	3005	3005	3005	3005	0
467	20240819	111500	74589345	3005	3005	3005	3005	0
468	20240819	111400	74589345	3005	3005	3005	3005	0
469	20240819	111300	74589345	3005	3000	3005	3000	5
470	20240819	111200	74574325	2990	2990	2990	2990	0
471	20240819	111100	74574325	2990	2990	2990	2990	0
472	20240819	111000	74574325	2990	2995	2995	2990	499
473	20240819	110900	73081815	3000	3000	3000	3000	0
474	20240819	110800	73081815	3000	3005	3005	3000	2
475	20240819	110700	73075810	3005	3005	3005	3005	99
476	20240819	110600	72778315	3005	3005	3005	3005	1
477	20240819	110500	72775310	3000	3005	3005	3000	91
478	20240819	110400	72502305	3005	2990	3005	2990	458
479	20240819	110300	71132870	3005	3005	3005	3005	2
480	20240819	110200	71126860	3005	3005	3005	3005	1
481	20240819	110100	71123855	3005	3005	3005	3005	5
482	20240819	110000	71108830	3005	3005	3005	3005	0
483	20240819	105900	71108830	3005	3005	3005	3005	0
484	20240819	105800	71108830	3005	3005	3005	3005	10
485	20240819	105700	71078780	2995	2995	2995	2995	0
486	20240819	105600	71078780	2995	3000	3000	2995	595
487	20240819	105500	69296700	3005	3005	3005	3005	0
488	20240819	105400	69296700	3005	3005	3005	3005	0
489	20240819	105300	69296700	3005	3005	3005	3005	0
490	20240819	105200	69296700	3005	3005	3005	3005	0
491	20240819	105100	69296700	3005	3005	3005	3005	0
492	20240819	105000	69296700	3005	3005	3005	3005	0
493	20240819	104900	69296700	3005	3005	3005	3005	0
494	20240819	104800	69296700	3005	3005	3005	3005	0
495	20240819	104700	69296700	3005	3005	3005	3005	0
496	20240819	104600	69296700	3005	3005	3005	3005	0
497	20240819	104500	69296700	3005	3005	3005	3005	0
498	20240819	104400	69296700	3005	3005	3005	3005	55
499	20240819	104300	69131425	3005	3005	3005	3005	11
500	20240819	104200	69098370	3005	3005	3005	3005	60
501	20240819	104100	68918070	3005	3005	3005	3005	7
502	20240819	104000	68897035	3000	3000	3000	3000	2
503	20240819	103900	68891035	2995	2995	2995	2995	1
504	20240819	103800	68888040	3000	3010	3010	3000	798
505	20240819	103700	66493700	3000	3000	3000	3000	0
506	20240819	103600	66493700	3000	3000	3000	3000	489
507	20240819	103500	65026700	3000	3000	3000	3000	0
508	20240819	103400	65026700	3000	3000	3000	3000	0
509	20240819	103300	65026700	3000	3000	3000	3000	0
510	20240819	103200	65026700	3000	3000	3000	3000	0
511	20240819	103100	65026700	3000	3010	3010	3000	6058
512	20240819	103000	46839805	3020	3020	3020	3020	0
513	20240819	102900	46839805	3020	3020	3020	3020	3
514	20240819	102800	46830745	3015	3025	3025	3010	1836
515	20240819	102700	41300180	3045	3045	3045	3045	0
516	20240819	102600	41300180	3045	3045	3045	3045	0
517	20240819	102500	41300180	3045	3045	3045	3045	0
518	20240819	102400	41300180	3045	3045	3045	3045	0
519	20240819	102300	41300180	3045	3045	3045	3045	0
520	20240819	102200	41300180	3045	3045	3045	3045	0
521	20240819	102100	41300180	3045	3045	3045	3045	0
522	20240819	102000	41300180	3045	3045	3045	3045	0
523	20240819	101900	41300180	3045	3045	3045	3045	0
524	20240819	101800	41300180	3045	3045	3045	3045	0
525	20240819	101700	41300180	3045	3045	3045	3045	0
526	20240819	101600	41300180	3045	3045	3045	3045	0
527	20240819	101500	41300180	3045	3045	3045	3045	0
528	20240819	101400	41300180	3045	3045	3045	3045	0
529	20240819	101300	41300180	3045	3045	3045	3045	0
530	20240819	101200	41300180	3045	3045	3045	3045	0
531	20240819	101100	41300180	3045	3045	3045	3045	0
532	20240819	101000	41300180	3045	3045	3045	3045	0
533	20240819	100900	41300180	3045	3045	3045	3045	0
534	20240819	100800	41300180	3045	3045	3045	3045	0
535	20240819	100700	41300180	3045	3045	3045	3045	0
536	20240819	100600	41300180	3045	3045	3045	3045	0
537	20240819	100500	41300180	3045	3045	3045	3045	0
538	20240819	100400	41300180	3045	3045	3045	3045	1
539	20240819	100300	41297135	3025	3025	3025	3025	0
540	20240819	100200	41297135	3025	3025	3025	3025	0
541	20240819	100100	41297135	3025	3025	3025	3025	13
542	20240819	100000	41257810	3045	3045	3045	3045	5
543	20240819	095900	41242585	3050	3050	3050	3050	2
544	20240819	095800	41236485	3045	3035	3045	3035	133
545	20240819	095700	40832635	3030	3030	3030	3030	78
546	20240819	095600	40596295	3030	3030	3030	3030	0
547	20240819	095500	40596295	3030	3025	3030	3025	131
548	20240819	095400	40200015	3025	3025	3025	3025	0
549	20240819	095300	40200015	3025	3020	3025	3020	183
550	20240819	095200	39646740	3020	3020	3020	3020	3
551	20240819	095100	39637680	3025	3025	3025	3025	0
552	20240819	095000	39637680	3025	3025	3025	3025	2
553	20240819	094900	39631630	3025	3025	3025	3025	0
554	20240819	094800	39631630	3025	3030	3045	3010	2277
555	20240819	094700	32760150	3030	3030	3030	3030	96
556	20240819	094600	32469270	3055	3055	3055	3055	0
557	20240819	094500	32469270	3055	3055	3055	3055	0
558	20240819	094400	32469270	3055	3055	3055	3055	0
559	20240819	094300	32469270	3055	3055	3055	3055	0
560	20240819	094200	32469270	3055	3055	3055	3055	0
561	20240819	094100	32469270	3055	3055	3055	3055	0
562	20240819	094000	32469270	3055	3055	3055	3055	0
563	20240819	093900	32469270	3055	3055	3055	3055	0
564	20240819	093800	32469270	3055	3055	3055	3055	102
565	20240819	093700	32157660	3055	3030	3055	3030	1101
566	20240819	093600	28821605	3030	3030	3030	3030	0
567	20240819	093500	28821605	3030	3030	3030	3030	0
568	20240819	093400	28821605	3030	3050	3050	3030	3292
569	20240819	093300	18818135	3060	3060	3060	3060	8
570	20240819	093200	18793655	3080	3080	3080	3080	0
571	20240819	093100	18793655	3080	3080	3080	3080	0
572	20240819	093000	18793655	3080	3080	3080	3080	0
573	20240819	092900	18793655	3080	3080	3080	3080	0
574	20240819	092800	18793655	3080	3080	3080	3080	0
575	20240819	092700	18793655	3080	3080	3080	3080	0
576	20240819	092600	18793655	3080	3080	3080	3080	0
577	20240819	092500	18793655	3080	3080	3080	3080	0
578	20240819	092400	18793655	3080	3080	3080	3080	0
579	20240819	092300	18793655	3080	3080	3080	3080	0
580	20240819	092200	18793655	3080	3080	3080	3080	0
581	20240819	092100	18793655	3080	3080	3080	3080	0
582	20240819	092000	18793655	3080	3080	3080	3080	0
583	20240819	091900	18793655	3080	3080	3080	3080	0
584	20240819	091800	18793655	3080	3055	3080	3055	151
585	20240819	091700	18332325	3055	3055	3055	3055	1
586	20240819	091600	18329270	3075	3075	3075	3075	0
587	20240819	091500	18329270	3075	3080	3080	3075	589
588	20240819	091400	16515155	3085	3085	3085	3085	101
589	20240819	091300	16203570	3080	3080	3080	3080	0
590	20240819	091200	16203570	3080	3080	3080	3080	0
591	20240819	091100	16203570	3080	3080	3080	3080	0
592	20240819	091000	16203570	3080	3080	3080	3080	0
593	20240819	090900	16203570	3080	3080	3080	3080	443
594	20240819	090800	14839130	3100	3100	3100	3100	0
595	20240819	090700	14839130	3100	3100	3100	3100	0
596	20240819	090600	14839130	3100	3100	3100	3100	0
597	20240819	090500	14839130	3100	3100	3100	3100	0
598	20240819	090400	14839130	3100	3095	3100	3095	100
599	20240819	090300	14529140	3100	3100	3100	3100	0
600	20240819	090200	14529140	3100	3100	3100	3090	669
601	20240819	090100	12457485	3100	3105	3105	3100	1878
602	20240819	090000	6635385	3105	3105	3105	3105	2137