KissMeData/016100/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190000	46351985	2920	2920	2920	2920	1172
3	20240822	185900	46351985	2920	2920	2920	2920	0
4	20240822	185800	46351985	2920	2920	2920	2920	0
5	20240822	185700	46351985	2920	2920	2920	2920	0
6	20240822	185600	46351985	2920	2920	2920	2920	0
7	20240822	185500	46351985	2920	2920	2920	2920	0
8	20240822	185400	46351985	2920	2920	2920	2920	0
9	20240822	185300	46351985	2920	2920	2920	2920	0
10	20240822	185200	46351985	2920	2920	2920	2920	0
11	20240822	185100	46351985	2920	2920	2920	2920	0
12	20240822	185000	46351985	2920	2920	2920	2920	0
13	20240822	184900	46351985	2920	2920	2920	2920	0
14	20240822	184800	46351985	2920	2920	2920	2920	0
15	20240822	184700	46351985	2920	2920	2920	2920	0
16	20240822	184600	46351985	2920	2920	2920	2920	0
17	20240822	184500	46351985	2920	2920	2920	2920	0
18	20240822	184400	46351985	2920	2920	2920	2920	0
19	20240822	184300	46351985	2920	2920	2920	2920	0
20	20240822	184200	46351985	2920	2920	2920	2920	0
21	20240822	184100	46351985	2920	2920	2920	2920	0
22	20240822	184000	46351985	2920	2920	2920	2920	0
23	20240822	183900	46351985	2920	2920	2920	2920	0
24	20240822	183800	46351985	2920	2920	2920	2920	0
25	20240822	183700	46351985	2920	2920	2920	2920	0
26	20240822	183600	46351985	2920	2920	2920	2920	0
27	20240822	183500	46351985	2920	2920	2920	2920	0
28	20240822	183400	46351985	2920	2920	2920	2920	0
29	20240822	183300	46351985	2920	2920	2920	2920	0
30	20240822	183200	46351985	2920	2920	2920	2920	0
31	20240822	183100	46351985	2920	2920	2920	2920	0
32	20240822	183000	46351985	2920	2920	2920	2920	1172
33	20240822	182900	46351985	2920	2920	2920	2920	0
34	20240822	182800	46351985	2920	2920	2920	2920	0
35	20240822	182700	46351985	2920	2920	2920	2920	0
36	20240822	182600	46351985	2920	2920	2920	2920	0
37	20240822	182500	46351985	2920	2920	2920	2920	0
38	20240822	182400	46351985	2920	2920	2920	2920	0
39	20240822	182300	46351985	2920	2920	2920	2920	0
40	20240822	182200	46351985	2920	2920	2920	2920	0
41	20240822	182100	46351985	2920	2920	2920	2920	0
42	20240822	182000	46351985	2920	2920	2920	2920	0
43	20240822	181900	46351985	2920	2920	2920	2920	0
44	20240822	181800	46351985	2920	2920	2920	2920	0
45	20240822	181700	46351985	2920	2920	2920	2920	0
46	20240822	181600	46351985	2920	2920	2920	2920	0
47	20240822	181500	46351985	2920	2920	2920	2920	0
48	20240822	181400	46351985	2920	2920	2920	2920	0
49	20240822	181300	46351985	2920	2920	2920	2920	0
50	20240822	181200	46351985	2920	2920	2920	2920	0
51	20240822	181100	46351985	2920	2920	2920	2920	0
52	20240822	181000	46351985	2920	2920	2920	2920	0
53	20240822	180900	46351985	2920	2920	2920	2920	0
54	20240822	180800	46351985	2920	2920	2920	2920	0
55	20240822	180700	46351985	2920	2920	2920	2920	0
56	20240822	180600	46351985	2920	2920	2920	2920	0
57	20240822	180500	46351985	2920	2920	2920	2920	0
58	20240822	180400	46351985	2920	2920	2920	2920	0
59	20240822	180300	46351985	2920	2920	2920	2920	0
60	20240822	180200	46351985	2920	2920	2920	2920	0
61	20240822	180100	46351985	2920	2920	2920	2920	0
62	20240822	180000	46351985	2920	2920	2920	2920	1172
63	20240822	175900	46351985	2920	2920	2920	2920	0
64	20240822	175800	46351985	2920	2920	2920	2920	0
65	20240822	175700	46351985	2920	2920	2920	2920	0
66	20240822	175600	46351985	2920	2920	2920	2920	0
67	20240822	175500	46351985	2920	2920	2920	2920	0
68	20240822	175400	46351985	2920	2920	2920	2920	0
69	20240822	175300	46351985	2920	2920	2920	2920	0
70	20240822	175200	46351985	2920	2920	2920	2920	0
71	20240822	175100	46351985	2920	2920	2920	2920	0
72	20240822	175000	46351985	2920	2920	2920	2920	0
73	20240822	174900	46351985	2920	2920	2920	2920	0
74	20240822	174800	46351985	2920	2920	2920	2920	0
75	20240822	174700	46351985	2920	2920	2920	2920	0
76	20240822	174600	46351985	2920	2920	2920	2920	0
77	20240822	174500	46351985	2920	2920	2920	2920	0
78	20240822	174400	46351985	2920	2920	2920	2920	0
79	20240822	174300	46351985	2920	2920	2920	2920	0
80	20240822	174200	46351985	2920	2920	2920	2920	0
81	20240822	174100	46351985	2920	2920	2920	2920	0
82	20240822	174000	46351985	2920	2920	2920	2920	0
83	20240822	173900	46351985	2920	2920	2920	2920	0
84	20240822	173800	46351985	2920	2920	2920	2920	0
85	20240822	173700	46351985	2920	2920	2920	2920	0
86	20240822	173600	46351985	2920	2920	2920	2920	0
87	20240822	173500	46351985	2920	2920	2920	2920	0
88	20240822	173400	46351985	2920	2920	2920	2920	0
89	20240822	173300	46351985	2920	2920	2920	2920	0
90	20240822	173200	46351985	2920	2920	2920	2920	0
91	20240822	173100	46351985	2920	2920	2920	2920	0
92	20240822	173000	46351985	2920	2920	2920	2920	1172
93	20240822	172900	46351985	2920	2920	2920	2920	0
94	20240822	172800	46351985	2920	2920	2920	2920	0
95	20240822	172700	46351985	2920	2920	2920	2920	0
96	20240822	172600	46351985	2920	2920	2920	2920	0
97	20240822	172500	46351985	2920	2920	2920	2920	0
98	20240822	172400	46351985	2920	2920	2920	2920	0
99	20240822	172300	46351985	2920	2920	2920	2920	0
100	20240822	172200	46351985	2920	2920	2920	2920	0
101	20240822	172100	46351985	2920	2920	2920	2920	0
102	20240822	172000	46351985	2920	2920	2920	2920	0
103	20240822	171900	46351985	2920	2920	2920	2920	0
104	20240822	171800	46351985	2920	2920	2920	2920	0
105	20240822	171700	46351985	2920	2920	2920	2920	0
106	20240822	171600	46351985	2920	2920	2920	2920	0
107	20240822	171500	46351985	2920	2920	2920	2920	0
108	20240822	171400	46351985	2920	2920	2920	2920	0
109	20240822	171300	46351985	2920	2920	2920	2920	0
110	20240822	171200	46351985	2920	2920	2920	2920	0
111	20240822	171100	46351985	2920	2920	2920	2920	0
112	20240822	171000	46351985	2920	2920	2920	2920	0
113	20240822	170900	46351985	2920	2920	2920	2920	0
114	20240822	170800	46351985	2920	2920	2920	2920	0
115	20240822	170700	46351985	2920	2920	2920	2920	0
116	20240822	170600	46351985	2920	2920	2920	2920	0
117	20240822	170500	46351985	2920	2920	2920	2920	0
118	20240822	170400	46351985	2920	2920	2920	2920	0
119	20240822	170300	46351985	2920	2920	2920	2920	0
120	20240822	170200	46351985	2920	2920	2920	2920	0
121	20240822	170100	46351985	2920	2920	2920	2920	0
122	20240822	170000	46351985	2920	2920	2920	2920	1172
123	20240822	165900	46351985	2920	2920	2920	2920	0
124	20240822	165800	46351985	2920	2920	2920	2920	0
125	20240822	165700	46351985	2920	2920	2920	2920	0
126	20240822	165600	46351985	2920	2920	2920	2920	0
127	20240822	165500	46351985	2920	2920	2920	2920	0
128	20240822	165400	46351985	2920	2920	2920	2920	0
129	20240822	165300	46351985	2920	2920	2920	2920	0
130	20240822	165200	46351985	2920	2920	2920	2920	0
131	20240822	165100	46351985	2920	2920	2920	2920	0
132	20240822	165000	46351985	2920	2920	2920	2920	0
133	20240822	164900	46351985	2920	2920	2920	2920	0
134	20240822	164800	46351985	2920	2920	2920	2920	0
135	20240822	164700	46351985	2920	2920	2920	2920	0
136	20240822	164600	46351985	2920	2920	2920	2920	0
137	20240822	164500	46351985	2920	2920	2920	2920	0
138	20240822	164400	46351985	2920	2920	2920	2920	0
139	20240822	164300	46351985	2920	2920	2920	2920	0
140	20240822	164200	46351985	2920	2920	2920	2920	0
141	20240822	164100	46351985	2920	2920	2920	2920	0
142	20240822	164000	46351985	2920	2920	2920	2920	0
143	20240822	163900	46351985	2920	2920	2920	2920	0
144	20240822	163800	46351985	2920	2920	2920	2920	0
145	20240822	163700	46351985	2920	2920	2920	2920	0
146	20240822	163600	46351985	2920	2920	2920	2920	0
147	20240822	163500	46351985	2920	2920	2920	2920	0
148	20240822	163400	46351985	2920	2920	2920	2920	0
149	20240822	163300	46351985	2920	2920	2920	2920	0
150	20240822	163200	46351985	2920	2920	2920	2920	0
151	20240822	163100	46351985	2920	2920	2920	2920	0
152	20240822	163000	46351985	2920	2920	2920	2920	1172
153	20240822	162900	46351985	2920	2920	2920	2920	0
154	20240822	162800	46351985	2920	2920	2920	2920	0
155	20240822	162700	46351985	2920	2920	2920	2920	0
156	20240822	162600	46351985	2920	2920	2920	2920	0
157	20240822	162500	46351985	2920	2920	2920	2920	0
158	20240822	162400	46351985	2920	2920	2920	2920	0
159	20240822	162300	46351985	2920	2920	2920	2920	0
160	20240822	162200	46351985	2920	2920	2920	2920	0
161	20240822	162100	46351985	2920	2920	2920	2920	0
162	20240822	162000	46351985	2920	2920	2920	2920	0
163	20240822	161900	46351985	2920	2920	2920	2920	0
164	20240822	161800	46351985	2920	2920	2920	2920	0
165	20240822	161700	46351985	2920	2920	2920	2920	0
166	20240822	161600	46351985	2920	2920	2920	2920	0
167	20240822	161500	46351985	2920	2920	2920	2920	0
168	20240822	161400	46351985	2920	2920	2920	2920	0
169	20240822	161300	46351985	2920	2920	2920	2920	0
170	20240822	161200	46351985	2920	2920	2920	2920	0
171	20240822	161100	46351985	2920	2920	2920	2920	0
172	20240822	161000	46351985	2920	2920	2920	2920	0
173	20240822	160900	46351985	2920	2920	2920	2920	0
174	20240822	160800	46351985	2920	2920	2920	2920	0
175	20240822	160700	46351985	2920	2920	2920	2920	0
176	20240822	160600	46351985	2920	2920	2920	2920	0
177	20240822	160500	46351985	2920	2920	2920	2920	0
178	20240822	160400	46351985	2920	2920	2920	2920	0
179	20240822	160300	46351985	2920	2920	2920	2920	0
180	20240822	160200	46351985	2920	2920	2920	2920	0
181	20240822	160100	46351985	2920	2920	2920	2920	0
182	20240822	160000	46351985	2920	2920	2920	2920	1172
183	20240822	155900	46351985	2920	2920	2920	2920	0
184	20240822	155800	46351985	2920	2920	2920	2920	0
185	20240822	155700	46351985	2920	2920	2920	2920	0
186	20240822	155600	46351985	2920	2920	2920	2920	0
187	20240822	155500	46351985	2920	2920	2920	2920	0
188	20240822	155400	46351985	2920	2920	2920	2920	0
189	20240822	155300	46351985	2920	2920	2920	2920	0
190	20240822	155200	46351985	2920	2920	2920	2920	0
191	20240822	155100	46351985	2920	2920	2920	2920	0
192	20240822	155000	46351985	2920	2920	2920	2920	0
193	20240822	154900	46351985	2920	2920	2920	2920	0
194	20240822	154800	46351985	2920	2920	2920	2920	0
195	20240822	154700	46351985	2920	2920	2920	2920	0
196	20240822	154600	46351985	2920	2920	2920	2920	0
197	20240822	154500	46351985	2920	2920	2920	2920	0
198	20240822	154400	46351985	2920	2920	2920	2920	0
199	20240822	154300	46351985	2920	2920	2920	2920	0
200	20240822	154200	46351985	2920	2920	2920	2920	0
201	20240822	154100	46351985	2920	2920	2920	2920	0
202	20240822	154000	46351985	2920	2920	2920	2920	0
203	20240822	153900	46351985	2920	2920	2920	2920	0
204	20240822	153800	46351985	2920	2920	2920	2920	0
205	20240822	153700	46351985	2920	2920	2920	2920	0
206	20240822	153600	46351985	2920	2920	2920	2920	0
207	20240822	153500	46351985	2920	2920	2920	2920	0
208	20240822	153400	46351985	2920	2920	2920	2920	0
209	20240822	153300	46351985	2920	2920	2920	2920	0
210	20240822	153200	46351985	2920	2920	2920	2920	0
211	20240822	153100	46351985	2920	2920	2920	2920	0
212	20240822	153000	46351985	2920	2920	2920	2920	2344
213	20240822	152900	42929745	2960	2960	2960	2960	0
214	20240822	152800	42929745	2960	2960	2960	2960	0
215	20240822	152700	42929745	2960	2960	2960	2960	0
216	20240822	152600	42929745	2960	2960	2960	2960	0
217	20240822	152500	42929745	2960	2960	2960	2960	0
218	20240822	152400	42929745	2960	2960	2960	2960	0
219	20240822	152300	42929745	2960	2960	2960	2960	0
220	20240822	152200	42929745	2960	2960	2960	2960	0
221	20240822	152100	42929745	2960	2960	2960	2960	0
222	20240822	152000	42929745	2960	2960	2960	2960	0
223	20240822	151900	42929745	2960	2960	2960	2940	24
224	20240822	151800	42858745	2940	2945	2965	2940	15
225	20240822	151700	42814615	2965	2965	2965	2965	0
226	20240822	151600	42814615	2965	2965	2965	2965	0
227	20240822	151500	42814615	2965	2965	2965	2965	0
228	20240822	151400	42814615	2965	2965	2965	2965	7
229	20240822	151300	42793860	2965	2965	2965	2965	0
230	20240822	151200	42793860	2965	2965	2965	2965	0
231	20240822	151100	42793860	2965	2965	2965	2965	0
232	20240822	151000	42793860	2965	2965	2965	2965	0
233	20240822	150900	42793860	2965	2950	2965	2950	37
234	20240822	150800	42684695	2965	2965	2965	2965	0
235	20240822	150700	42684695	2965	2965	2965	2965	20
236	20240822	150600	42625395	2965	2950	2965	2950	151
237	20240822	150500	42179930	2965	2965	2965	2965	0
238	20240822	150400	42179930	2965	2965	2965	2965	0
239	20240822	150300	42179930	2965	2965	2965	2965	0
240	20240822	150200	42179930	2965	2965	2965	2965	30
241	20240822	150100	42090980	2965	2960	2965	2960	258
242	20240822	150000	41327295	2960	2960	2960	2960	1
243	20240822	145900	41324335	2950	2950	2950	2950	4
244	20240822	145800	41312535	2960	2960	2960	2960	0
245	20240822	145700	41312535	2960	2960	2960	2960	0
246	20240822	145600	41312535	2960	2960	2960	2960	1
247	20240822	145500	41309575	2950	2950	2950	2950	10
248	20240822	145400	41280075	2960	2960	2960	2960	4
249	20240822	145300	41268235	2960	2945	2960	2945	3
250	20240822	145200	41259385	2960	2960	2960	2960	0
251	20240822	145100	41259385	2960	2960	2960	2960	0
252	20240822	145000	41259385	2960	2960	2960	2960	2
253	20240822	144900	41253465	2960	2960	2960	2960	0
254	20240822	144800	41253465	2960	2960	2960	2960	0
255	20240822	144700	41253465	2960	2960	2960	2960	8
256	20240822	144600	41229785	2985	2985	2985	2985	50
257	20240822	144500	41080535	2985	2985	2985	2985	0
258	20240822	144400	41080535	2985	2985	2985	2985	0
259	20240822	144300	41080535	2985	2985	2985	2985	0
260	20240822	144200	41080535	2985	2985	2985	2985	0
261	20240822	144100	41080535	2985	2985	2985	2985	10
262	20240822	144000	41050685	2985	2985	2985	2985	10
263	20240822	143900	41020835	2985	2985	2985	2985	0
264	20240822	143800	41020835	2985	2985	2985	2985	0
265	20240822	143700	41020835	2985	2985	2985	2985	0
266	20240822	143600	41020835	2985	2985	2985	2985	0
267	20240822	143500	41020835	2985	2985	2985	2985	0
268	20240822	143400	41020835	2985	2985	2985	2985	0
269	20240822	143300	41020835	2985	2985	2985	2985	0
270	20240822	143200	41020835	2985	2985	2985	2985	0
271	20240822	143100	41020835	2985	2985	2985	2985	0
272	20240822	143000	41020835	2985	2985	2985	2985	0
273	20240822	142900	41020835	2985	2985	2985	2985	0
274	20240822	142800	41020835	2985	2985	2985	2985	0
275	20240822	142700	41020835	2985	2985	2985	2985	0
276	20240822	142600	41020835	2985	2985	2985	2985	0
277	20240822	142500	41020835	2985	2985	2985	2985	0
278	20240822	142400	41020835	2985	2985	2985	2985	0
279	20240822	142300	41020835	2985	2985	2985	2985	0
280	20240822	142200	41020835	2985	2985	2985	2985	0
281	20240822	142100	41020835	2985	2985	2985	2985	0
282	20240822	142000	41020835	2985	2985	2985	2985	0
283	20240822	141900	41020835	2985	2985	2985	2985	0
284	20240822	141800	41020835	2985	2985	2985	2985	1
285	20240822	141700	41017850	2985	2985	2985	2985	0
286	20240822	141600	41017850	2985	2985	2985	2985	0
287	20240822	141500	41017850	2985	2985	2985	2985	0
288	20240822	141400	41017850	2985	2985	2985	2985	0
289	20240822	141300	41017850	2985	2985	2985	2985	0
290	20240822	141200	41017850	2985	2985	2985	2985	0
291	20240822	141100	41017850	2985	2985	2985	2985	0
292	20240822	141000	41017850	2985	2985	2985	2985	0
293	20240822	140900	41017850	2985	2985	2985	2985	0
294	20240822	140800	41017850	2985	2985	2985	2985	0
295	20240822	140700	41017850	2985	2985	2985	2985	0
296	20240822	140600	41017850	2985	2985	2985	2985	40
297	20240822	140500	40898450	2985	2950	2985	2950	24
298	20240822	140400	40827415	2950	2950	2950	2950	93
299	20240822	140300	40553065	2950	2950	2950	2950	0
300	20240822	140200	40553065	2950	2950	2950	2950	200
301	20240822	140100	39963065	2950	2950	2950	2950	0
302	20240822	140000	39963065	2950	2950	2950	2950	0
303	20240822	135900	39963065	2950	2950	2950	2950	0
304	20240822	135800	39963065	2950	2950	2950	2950	4
305	20240822	135700	39951265	2950	2950	2950	2950	0
306	20240822	135600	39951265	2950	2950	2950	2950	0
307	20240822	135500	39951265	2950	2950	2950	2950	0
308	20240822	135400	39951265	2950	2950	2950	2950	0
309	20240822	135300	39951265	2950	2935	2950	2935	200
310	20240822	135200	39364250	2950	2950	2950	2950	0
311	20240822	135100	39364250	2950	2950	2950	2950	0
312	20240822	135000	39364250	2950	2950	2950	2950	0
313	20240822	134900	39364250	2950	2950	2950	2950	0
314	20240822	134800	39364250	2950	2950	2950	2950	0
315	20240822	134700	39364250	2950	2935	2950	2935	201
316	20240822	134600	38774300	2950	2950	2950	2950	0
317	20240822	134500	38774300	2950	2950	2950	2950	0
318	20240822	134400	38774300	2950	2950	2950	2950	0
319	20240822	134300	38774300	2950	2950	2950	2950	0
320	20240822	134200	38774300	2950	2950	2950	2950	0
321	20240822	134100	38774300	2950	2950	2950	2950	0
322	20240822	134000	38774300	2950	2950	2950	2950	0
323	20240822	133900	38774300	2950	2945	2950	2945	2
324	20240822	133800	38768405	2950	2950	2950	2950	0
325	20240822	133700	38768405	2950	2950	2950	2950	3
326	20240822	133600	38759555	2950	2950	2950	2950	0
327	20240822	133500	38759555	2950	2950	2950	2950	0
328	20240822	133400	38759555	2950	2950	2950	2950	0
329	20240822	133300	38759555	2950	2950	2950	2950	0
330	20240822	133200	38759555	2950	2950	2950	2950	0
331	20240822	133100	38759555	2950	2950	2950	2950	0
332	20240822	133000	38759555	2950	2950	2950	2950	0
333	20240822	132900	38759555	2950	2950	2950	2950	0
334	20240822	132800	38759555	2950	2950	2950	2950	0
335	20240822	132700	38759555	2950	2950	2950	2950	29
336	20240822	132600	38674005	2950	2950	2950	2950	0
337	20240822	132500	38674005	2950	2950	2950	2950	0
338	20240822	132400	38674005	2950	2945	2950	2945	30
339	20240822	132300	38585650	2945	2945	2945	2945	1
340	20240822	132200	38582705	2935	2935	2935	2935	246
341	20240822	132100	37860695	2935	2935	2935	2935	0
342	20240822	132000	37860695	2935	2945	2945	2935	11
343	20240822	131900	37828310	2945	2945	2945	2945	0
344	20240822	131800	37828310	2945	2945	2945	2945	0
345	20240822	131700	37828310	2945	2945	2945	2945	0
346	20240822	131600	37828310	2945	2945	2945	2945	0
347	20240822	131500	37828310	2945	2935	2945	2935	2
348	20240822	131400	37822430	2945	2945	2945	2945	0
349	20240822	131300	37822430	2945	2945	2945	2945	0
350	20240822	131200	37822430	2945	2945	2945	2945	0
351	20240822	131100	37822430	2945	2945	2945	2945	0
352	20240822	131000	37822430	2945	2945	2945	2945	0
353	20240822	130900	37822430	2945	2945	2945	2945	0
354	20240822	130800	37822430	2945	2945	2945	2945	0
355	20240822	130700	37822430	2945	2945	2945	2945	0
356	20240822	130600	37822430	2945	2945	2945	2945	0
357	20240822	130500	37822430	2945	2945	2945	2945	0
358	20240822	130400	37822430	2945	2945	2945	2945	0
359	20240822	130300	37822430	2945	2945	2945	2945	0
360	20240822	130200	37822430	2945	2945	2945	2945	0
361	20240822	130100	37822430	2945	2945	2945	2945	0
362	20240822	130000	37822430	2945	2945	2945	2945	0
363	20240822	125900	37822430	2945	2945	2945	2945	0
364	20240822	125800	37822430	2945	2945	2945	2945	0
365	20240822	125700	37822430	2945	2945	2945	2945	1
366	20240822	125600	37819485	2945	2945	2945	2920	17
367	20240822	125500	37769445	2945	2945	2945	2945	0
368	20240822	125400	37769445	2945	2945	2945	2945	0
369	20240822	125300	37769445	2945	2945	2945	2945	1
370	20240822	125200	37766500	2920	2920	2920	2920	0
371	20240822	125100	37766500	2920	2945	2945	2920	7
372	20240822	125000	37745910	2945	2945	2945	2945	0
373	20240822	124900	37745910	2945	2945	2945	2945	0
374	20240822	124800	37745910	2945	2945	2945	2945	0
375	20240822	124700	37745910	2945	2945	2945	2945	0
376	20240822	124600	37745910	2945	2945	2945	2945	0
377	20240822	124500	37745910	2945	2945	2945	2945	0
378	20240822	124400	37745910	2945	2945	2945	2945	0
379	20240822	124300	37745910	2945	2920	2945	2920	13
380	20240822	124200	37707925	2945	2945	2945	2945	0
381	20240822	124100	37707925	2945	2925	2945	2920	8
382	20240822	124000	37684510	2925	2925	2925	2925	0
383	20240822	123900	37684510	2925	2945	2945	2925	2
384	20240822	123800	37678640	2940	2940	2940	2940	0
385	20240822	123700	37678640	2940	2940	2940	2940	0
386	20240822	123600	37678640	2940	2940	2940	2940	0
387	20240822	123500	37678640	2940	2940	2940	2940	0
388	20240822	123400	37678640	2940	2940	2940	2940	0
389	20240822	123300	37678640	2940	2940	2940	2940	0
390	20240822	123200	37678640	2940	2940	2940	2940	0
391	20240822	123100	37678640	2940	2935	2940	2935	300
392	20240822	123000	36797640	2935	2935	2935	2935	0
393	20240822	122900	36797640	2935	2930	2935	2930	301
394	20240822	122800	35915705	2950	2950	2950	2950	0
395	20240822	122700	35915705	2950	2950	2950	2950	0
396	20240822	122600	35915705	2950	2950	2950	2950	0
397	20240822	122500	35915705	2950	2950	2950	2950	0
398	20240822	122400	35915705	2950	2950	2950	2950	0
399	20240822	122300	35915705	2950	2950	2950	2950	0
400	20240822	122200	35915705	2950	2950	2950	2950	0
401	20240822	122100	35915705	2950	2950	2950	2950	0
402	20240822	122000	35915705	2950	2950	2950	2950	0
403	20240822	121900	35915705	2950	2950	2950	2950	0
404	20240822	121800	35915705	2950	2950	2950	2950	0
405	20240822	121700	35915705	2950	2950	2950	2950	0
406	20240822	121600	35915705	2950	2950	2950	2950	0
407	20240822	121500	35915705	2950	2950	2950	2950	0
408	20240822	121400	35915705	2950	2950	2950	2950	0
409	20240822	121300	35915705	2950	2950	2950	2950	0
410	20240822	121200	35915705	2950	2950	2950	2950	0
411	20240822	121100	35915705	2950	2950	2950	2950	0
412	20240822	121000	35915705	2950	2950	2950	2950	0
413	20240822	120900	35915705	2950	2950	2950	2950	0
414	20240822	120800	35915705	2950	2950	2950	2950	0
415	20240822	120700	35915705	2950	2950	2950	2950	0
416	20240822	120600	35915705	2950	2950	2950	2950	0
417	20240822	120500	35915705	2950	2950	2950	2950	0
418	20240822	120400	35915705	2950	2950	2950	2950	0
419	20240822	120300	35915705	2950	2950	2950	2950	0
420	20240822	120200	35915705	2950	2950	2950	2950	0
421	20240822	120100	35915705	2950	2950	2950	2950	0
422	20240822	120000	35915705	2950	2950	2950	2950	0
423	20240822	115900	35915705	2950	2950	2950	2950	0
424	20240822	115800	35915705	2950	2950	2950	2950	0
425	20240822	115700	35915705	2950	2950	2950	2950	0
426	20240822	115600	35915705	2950	2950	2950	2950	0
427	20240822	115500	35915705	2950	2950	2950	2950	0
428	20240822	115400	35915705	2950	2950	2950	2950	0
429	20240822	115300	35915705	2950	2950	2950	2950	0
430	20240822	115200	35915705	2950	2950	2950	2950	0
431	20240822	115100	35915705	2950	2950	2950	2950	0
432	20240822	115000	35915705	2950	2950	2950	2950	0
433	20240822	114900	35915705	2950	2950	2950	2950	0
434	20240822	114800	35915705	2950	2950	2950	2950	0
435	20240822	114700	35915705	2950	2950	2950	2950	0
436	20240822	114600	35915705	2950	2950	2950	2950	0
437	20240822	114500	35915705	2950	2950	2950	2950	0
438	20240822	114400	35915705	2950	2945	2950	2945	12
439	20240822	114300	35880360	2940	2940	2940	2940	0
440	20240822	114200	35880360	2940	2940	2940	2940	0
441	20240822	114100	35880360	2940	2940	2940	2940	1
442	20240822	114000	35877420	2920	2920	2920	2915	30
443	20240822	113900	35789870	2950	2950	2950	2950	0
444	20240822	113800	35789870	2950	2950	2950	2950	0
445	20240822	113700	35789870	2950	2945	2950	2945	11
446	20240822	113600	35757470	2950	2945	2950	2945	11
447	20240822	113500	35725070	2950	2950	2950	2950	0
448	20240822	113400	35725070	2950	2950	2950	2950	0
449	20240822	113300	35725070	2950	2950	2950	2950	0
450	20240822	113200	35725070	2950	2935	2950	2935	14
451	20240822	113100	35683955	2940	2940	2940	2940	0
452	20240822	113000	35683955	2940	2940	2940	2940	216
453	20240822	112900	35048915	2935	2935	2935	2935	0
454	20240822	112800	35048915	2935	2935	2935	2935	0
455	20240822	112700	35048915	2935	2935	2935	2935	0
456	20240822	112600	35048915	2935	2935	2935	2935	0
457	20240822	112500	35048915	2935	2935	2935	2935	265
458	20240822	112400	34271140	2935	2935	2935	2935	0
459	20240822	112300	34271140	2935	2935	2935	2935	0
460	20240822	112200	34271140	2935	2935	2935	2935	0
461	20240822	112100	34271140	2935	2935	2935	2935	0
462	20240822	112000	34271140	2935	2935	2935	2935	0
463	20240822	111900	34271140	2935	2935	2935	2935	0
464	20240822	111800	34271140	2935	2935	2935	2935	0
465	20240822	111700	34271140	2935	2935	2935	2935	1
466	20240822	111600	34268205	2910	2920	2920	2910	795
467	20240822	111500	31954655	2940	2940	2940	2940	0
468	20240822	111400	31954655	2940	2940	2940	2940	0
469	20240822	111300	31954655	2940	2940	2940	2940	0
470	20240822	111200	31954655	2940	2940	2940	2940	0
471	20240822	111100	31954655	2940	2940	2940	2940	0
472	20240822	111000	31954655	2940	2940	2940	2940	49
473	20240822	110900	31810595	2940	2940	2940	2940	0
474	20240822	110800	31810595	2940	2940	2940	2940	0
475	20240822	110700	31810595	2940	2940	2940	2940	0
476	20240822	110600	31810595	2940	2940	2940	2940	0
477	20240822	110500	31810595	2940	2940	2940	2940	0
478	20240822	110400	31810595	2940	2940	2940	2940	0
479	20240822	110300	31810595	2940	2935	2940	2935	2
480	20240822	110200	31804720	2915	2915	2915	2915	0
481	20240822	110100	31804720	2915	2915	2915	2915	311
482	20240822	110000	30898155	2915	2915	2915	2915	476
483	20240822	105900	29510615	2915	2915	2915	2915	0
484	20240822	105800	29510615	2915	2915	2915	2915	0
485	20240822	105700	29510615	2915	2915	2915	2915	0
486	20240822	105600	29510615	2915	2915	2915	2915	0
487	20240822	105500	29510615	2915	2920	2920	2915	80
488	20240822	105400	29277410	2935	2935	2935	2935	0
489	20240822	105300	29277410	2935	2935	2935	2935	0
490	20240822	105200	29277410	2935	2935	2935	2935	12
491	20240822	105100	29242190	2970	2970	2970	2970	0
492	20240822	105000	29242190	2970	2970	2970	2970	0
493	20240822	104900	29242190	2970	2950	2970	2850	6111
494	20240822	104800	11433315	2945	2945	2945	2945	0
495	20240822	104700	11433315	2945	2945	2945	2945	200
496	20240822	104600	10844315	2945	2950	2950	2945	791
497	20240822	104500	8511370	2950	2950	2950	2950	0
498	20240822	104400	8511370	2950	2965	2965	2950	191
499	20240822	104300	7947480	2970	2970	2970	2970	0
500	20240822	104200	7947480	2970	2970	2970	2970	0
501	20240822	104100	7947480	2970	2970	2970	2970	0
502	20240822	104000	7947480	2970	2970	2970	2970	20
503	20240822	103900	7888080	2970	2970	2970	2970	0
504	20240822	103800	7888080	2970	2970	2970	2970	0
505	20240822	103700	7888080	2970	2970	2970	2970	30
506	20240822	103600	7798980	2980	2980	2980	2980	20
507	20240822	103500	7739380	2985	2985	2985	2985	20
508	20240822	103400	7679680	2995	2995	2995	2995	0
509	20240822	103300	7679680	2995	2995	2995	2995	0
510	20240822	103200	7679680	2995	2995	2995	2995	0
511	20240822	103100	7679680	2995	2995	2995	2995	0
512	20240822	103000	7679680	2995	2995	2995	2995	0
513	20240822	102900	7679680	2995	2995	2995	2995	0
514	20240822	102800	7679680	2995	2995	2995	2995	0
515	20240822	102700	7679680	2995	2995	2995	2995	0
516	20240822	102600	7679680	2995	2995	2995	2995	0
517	20240822	102500	7679680	2995	2995	2995	2995	0
518	20240822	102400	7679680	2995	2995	2995	2995	0
519	20240822	102300	7679680	2995	2995	2995	2995	1
520	20240822	102200	7676685	3000	3000	3000	3000	0
521	20240822	102100	7676685	3000	3000	3000	3000	0
522	20240822	102000	7676685	3000	3000	3000	3000	0
523	20240822	101900	7676685	3000	3000	3000	3000	0
524	20240822	101800	7676685	3000	3000	3000	3000	0
525	20240822	101700	7676685	3000	2985	3000	2985	20
526	20240822	101600	7616885	2980	2980	2980	2980	0
527	20240822	101500	7616885	2980	2980	2980	2980	0
528	20240822	101400	7616885	2980	2980	2980	2980	0
529	20240822	101300	7616885	2980	2980	2980	2980	0
530	20240822	101200	7616885	2980	2980	2980	2980	80
531	20240822	101100	7378485	2980	2980	2980	2980	0
532	20240822	101000	7378485	2980	2980	2980	2980	0
533	20240822	100900	7378485	2980	2980	2980	2980	0
534	20240822	100800	7378485	2980	2980	2980	2980	0
535	20240822	100700	7378485	2980	2980	2980	2980	0
536	20240822	100600	7378485	2980	2980	2980	2980	0
537	20240822	100500	7378485	2980	2980	2980	2980	0
538	20240822	100400	7378485	2980	2980	2980	2980	100
539	20240822	100300	7080485	2980	2980	2980	2980	1
540	20240822	100200	7077505	2985	2985	2985	2985	0
541	20240822	100100	7077505	2985	2985	2985	2985	0
542	20240822	100000	7077505	2985	2985	2985	2985	0
543	20240822	095900	7077505	2985	2985	2985	2985	0
544	20240822	095800	7077505	2985	2985	2985	2985	0
545	20240822	095700	7077505	2985	2985	2985	2985	0
546	20240822	095600	7077505	2985	2985	2985	2985	0
547	20240822	095500	7077505	2985	2985	2985	2985	0
548	20240822	095400	7077505	2985	2985	2985	2985	0
549	20240822	095300	7077505	2985	2985	2985	2985	0
550	20240822	095200	7077505	2985	2985	2985	2985	0
551	20240822	095100	7077505	2985	2985	2985	2985	0
552	20240822	095000	7077505	2985	2985	2985	2985	1
553	20240822	094900	7074520	2985	2985	2985	2985	0
554	20240822	094800	7074520	2985	2985	2985	2985	0
555	20240822	094700	7074520	2985	2985	2985	2985	1
556	20240822	094600	7071535	2985	2985	2985	2985	0
557	20240822	094500	7071535	2985	2985	2985	2985	1
558	20240822	094400	7068550	2985	2980	2985	2980	302
559	20240822	094300	6168545	2980	2990	2990	2950	174
560	20240822	094200	5654785	2965	2965	2965	2965	0
561	20240822	094100	5654785	2965	3000	3000	2965	232
562	20240822	094000	4965580	3000	3000	3000	3000	29
563	20240822	093900	4878580	3000	3000	3000	3000	11
564	20240822	093800	4845580	3000	3000	3000	3000	0
565	20240822	093700	4845580	3000	3000	3000	3000	0
566	20240822	093600	4845580	3000	3000	3000	3000	0
567	20240822	093500	4845580	3000	3000	3000	3000	0
568	20240822	093400	4845580	3000	3000	3000	3000	320
569	20240822	093300	3885580	3005	3005	3005	3005	0
570	20240822	093200	3885580	3005	3005	3005	3005	0
571	20240822	093100	3885580	3005	3005	3005	3005	0
572	20240822	093000	3885580	3005	3005	3005	3005	0
573	20240822	092900	3885580	3005	3005	3005	3005	0
574	20240822	092800	3885580	3005	3005	3005	3005	0
575	20240822	092700	3885580	3005	3005	3005	3005	1
576	20240822	092600	3882575	3010	3010	3010	3010	0
577	20240822	092500	3882575	3010	3010	3010	3010	0
578	20240822	092400	3882575	3010	3010	3010	3010	0
579	20240822	092300	3882575	3010	3010	3010	3010	0
580	20240822	092200	3882575	3010	3005	3010	3005	95
581	20240822	092100	3596635	3010	3010	3010	3010	0
582	20240822	092000	3596635	3010	3010	3010	3010	0
583	20240822	091900	3596635	3010	3010	3010	3010	0
584	20240822	091800	3596635	3010	2970	3010	2970	3
585	20240822	091700	3587650	3010	3010	3010	3010	0
586	20240822	091600	3587650	3010	3000	3010	3000	164
587	20240822	091500	3095635	3000	3000	3000	3000	2
588	20240822	091400	3089635	3000	3000	3000	3000	0
589	20240822	091300	3089635	3000	3000	3000	3000	30
590	20240822	091200	2999635	3000	3000	3000	3000	0
591	20240822	091100	2999635	3000	3000	3000	3000	0
592	20240822	091000	2999635	3000	3000	3000	3000	1
593	20240822	090900	2996635	3000	2995	3000	2965	27
594	20240822	090800	2915880	2995	2980	2995	2980	633
595	20240822	090700	1029185	2975	2975	2975	2975	287
596	20240822	090600	175360	2980	2980	2980	2980	0
597	20240822	090500	175360	2980	2975	2980	2975	17
598	20240822	090400	124775	2975	2975	2975	2975	5
599	20240822	090300	109900	2980	2980	2980	2980	0
600	20240822	090200	109900	2980	2980	2980	2980	0
601	20240822	090100	109900	2980	2970	2980	2970	5
602	20240822	090000	95040	2970	2970	2970	2970	32