KissMeData/016100/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	190000	60121035	2940	2940	2940	2940	5698
3	20240821	185900	60121035	2940	2940	2940	2940	0
4	20240821	185800	60121035	2940	2940	2940	2940	0
5	20240821	185700	60121035	2940	2940	2940	2940	0
6	20240821	185600	60121035	2940	2940	2940	2940	0
7	20240821	185500	60121035	2940	2940	2940	2940	0
8	20240821	185400	60121035	2940	2940	2940	2940	0
9	20240821	185300	60121035	2940	2940	2940	2940	0
10	20240821	185200	60121035	2940	2940	2940	2940	0
11	20240821	185100	60121035	2940	2940	2940	2940	0
12	20240821	185000	60121035	2940	2940	2940	2940	0
13	20240821	184900	60121035	2940	2940	2940	2940	0
14	20240821	184800	60121035	2940	2940	2940	2940	0
15	20240821	184700	60121035	2940	2940	2940	2940	0
16	20240821	184600	60121035	2940	2940	2940	2940	0
17	20240821	184500	60121035	2940	2940	2940	2940	0
18	20240821	184400	60121035	2940	2940	2940	2940	0
19	20240821	184300	60121035	2940	2940	2940	2940	0
20	20240821	184200	60121035	2940	2940	2940	2940	0
21	20240821	184100	60121035	2940	2940	2940	2940	0
22	20240821	184000	60121035	2940	2940	2940	2940	0
23	20240821	183900	60121035	2940	2940	2940	2940	0
24	20240821	183800	60121035	2940	2940	2940	2940	0
25	20240821	183700	60121035	2940	2940	2940	2940	0
26	20240821	183600	60121035	2940	2940	2940	2940	0
27	20240821	183500	60121035	2940	2940	2940	2940	0
28	20240821	183400	60121035	2940	2940	2940	2940	0
29	20240821	183300	60121035	2940	2940	2940	2940	0
30	20240821	183200	60121035	2940	2940	2940	2940	0
31	20240821	183100	60121035	2940	2940	2940	2940	0
32	20240821	183000	60121035	2940	2940	2940	2940	5698
33	20240821	182900	60121035	2940	2940	2940	2940	0
34	20240821	182800	60121035	2940	2940	2940	2940	0
35	20240821	182700	60121035	2940	2940	2940	2940	0
36	20240821	182600	60121035	2940	2940	2940	2940	0
37	20240821	182500	60121035	2940	2940	2940	2940	0
38	20240821	182400	60121035	2940	2940	2940	2940	0
39	20240821	182300	60121035	2940	2940	2940	2940	0
40	20240821	182200	60121035	2940	2940	2940	2940	0
41	20240821	182100	60121035	2940	2940	2940	2940	0
42	20240821	182000	60121035	2940	2940	2940	2940	0
43	20240821	181900	60121035	2940	2940	2940	2940	0
44	20240821	181800	60121035	2940	2940	2940	2940	0
45	20240821	181700	60121035	2940	2940	2940	2940	0
46	20240821	181600	60121035	2940	2940	2940	2940	0
47	20240821	181500	60121035	2940	2940	2940	2940	0
48	20240821	181400	60121035	2940	2940	2940	2940	0
49	20240821	181300	60121035	2940	2940	2940	2940	0
50	20240821	181200	60121035	2940	2940	2940	2940	0
51	20240821	181100	60121035	2940	2940	2940	2940	0
52	20240821	181000	60121035	2940	2940	2940	2940	0
53	20240821	180900	60121035	2940	2940	2940	2940	0
54	20240821	180800	60121035	2940	2940	2940	2940	0
55	20240821	180700	60121035	2940	2940	2940	2940	0
56	20240821	180600	60121035	2940	2940	2940	2940	0
57	20240821	180500	60121035	2940	2940	2940	2940	0
58	20240821	180400	60121035	2940	2940	2940	2940	0
59	20240821	180300	60121035	2940	2940	2940	2940	0
60	20240821	180200	60121035	2940	2940	2940	2940	0
61	20240821	180100	60121035	2940	2940	2940	2940	0
62	20240821	180000	60121035	2940	2940	2940	2940	5698
63	20240821	175900	60121035	2940	2940	2940	2940	0
64	20240821	175800	60121035	2940	2940	2940	2940	0
65	20240821	175700	60121035	2940	2940	2940	2940	0
66	20240821	175600	60121035	2940	2940	2940	2940	0
67	20240821	175500	60121035	2940	2940	2940	2940	0
68	20240821	175400	60121035	2940	2940	2940	2940	0
69	20240821	175300	60121035	2940	2940	2940	2940	0
70	20240821	175200	60121035	2940	2940	2940	2940	0
71	20240821	175100	60121035	2940	2940	2940	2940	0
72	20240821	175000	60121035	2940	2940	2940	2940	0
73	20240821	174900	60121035	2940	2940	2940	2940	0
74	20240821	174800	60121035	2940	2940	2940	2940	0
75	20240821	174700	60121035	2940	2940	2940	2940	0
76	20240821	174600	60121035	2940	2940	2940	2940	0
77	20240821	174500	60121035	2940	2940	2940	2940	0
78	20240821	174400	60121035	2940	2940	2940	2940	0
79	20240821	174300	60121035	2940	2940	2940	2940	0
80	20240821	174200	60121035	2940	2940	2940	2940	0
81	20240821	174100	60121035	2940	2940	2940	2940	0
82	20240821	174000	60121035	2940	2940	2940	2940	0
83	20240821	173900	60121035	2940	2940	2940	2940	0
84	20240821	173800	60121035	2940	2940	2940	2940	0
85	20240821	173700	60121035	2940	2940	2940	2940	0
86	20240821	173600	60121035	2940	2940	2940	2940	0
87	20240821	173500	60121035	2940	2940	2940	2940	0
88	20240821	173400	60121035	2940	2940	2940	2940	0
89	20240821	173300	60121035	2940	2940	2940	2940	0
90	20240821	173200	60121035	2940	2940	2940	2940	0
91	20240821	173100	60121035	2940	2940	2940	2940	0
92	20240821	173000	60121035	2940	2940	2940	2940	5698
93	20240821	172900	60121035	2940	2940	2940	2940	0
94	20240821	172800	60121035	2940	2940	2940	2940	0
95	20240821	172700	60121035	2940	2940	2940	2940	0
96	20240821	172600	60121035	2940	2940	2940	2940	0
97	20240821	172500	60121035	2940	2940	2940	2940	0
98	20240821	172400	60121035	2940	2940	2940	2940	0
99	20240821	172300	60121035	2940	2940	2940	2940	0
100	20240821	172200	60121035	2940	2940	2940	2940	0
101	20240821	172100	60121035	2940	2940	2940	2940	0
102	20240821	172000	60121035	2940	2940	2940	2940	0
103	20240821	171900	60121035	2940	2940	2940	2940	0
104	20240821	171800	60121035	2940	2940	2940	2940	0
105	20240821	171700	60121035	2940	2940	2940	2940	0
106	20240821	171600	60121035	2940	2940	2940	2940	0
107	20240821	171500	60121035	2940	2940	2940	2940	0
108	20240821	171400	60121035	2940	2940	2940	2940	0
109	20240821	171300	60121035	2940	2940	2940	2940	0
110	20240821	171200	60121035	2940	2940	2940	2940	0
111	20240821	171100	60121035	2940	2940	2940	2940	0
112	20240821	171000	60121035	2940	2940	2940	2940	0
113	20240821	170900	60121035	2940	2940	2940	2940	0
114	20240821	170800	60121035	2940	2940	2940	2940	0
115	20240821	170700	60121035	2940	2940	2940	2940	0
116	20240821	170600	60121035	2940	2940	2940	2940	0
117	20240821	170500	60121035	2940	2940	2940	2940	0
118	20240821	170400	60121035	2940	2940	2940	2940	0
119	20240821	170300	60121035	2940	2940	2940	2940	0
120	20240821	170200	60121035	2940	2940	2940	2940	0
121	20240821	170100	60121035	2940	2940	2940	2940	0
122	20240821	170000	60121035	2940	2940	2940	2940	5698
123	20240821	165900	60121035	2940	2940	2940	2940	0
124	20240821	165800	60121035	2940	2940	2940	2940	0
125	20240821	165700	60121035	2940	2940	2940	2940	0
126	20240821	165600	60121035	2940	2940	2940	2940	0
127	20240821	165500	60121035	2940	2940	2940	2940	0
128	20240821	165400	60121035	2940	2940	2940	2940	0
129	20240821	165300	60121035	2940	2940	2940	2940	0
130	20240821	165200	60121035	2940	2940	2940	2940	0
131	20240821	165100	60121035	2940	2940	2940	2940	0
132	20240821	165000	60121035	2940	2940	2940	2940	0
133	20240821	164900	60121035	2940	2940	2940	2940	0
134	20240821	164800	60121035	2940	2940	2940	2940	0
135	20240821	164700	60121035	2940	2940	2940	2940	0
136	20240821	164600	60121035	2940	2940	2940	2940	0
137	20240821	164500	60121035	2940	2940	2940	2940	0
138	20240821	164400	60121035	2940	2940	2940	2940	0
139	20240821	164300	60121035	2940	2940	2940	2940	0
140	20240821	164200	60121035	2940	2940	2940	2940	0
141	20240821	164100	60121035	2940	2940	2940	2940	0
142	20240821	164000	60121035	2940	2940	2940	2940	0
143	20240821	163900	60121035	2940	2940	2940	2940	0
144	20240821	163800	60121035	2940	2940	2940	2940	0
145	20240821	163700	60121035	2940	2940	2940	2940	0
146	20240821	163600	60121035	2940	2940	2940	2940	0
147	20240821	163500	60121035	2940	2940	2940	2940	0
148	20240821	163400	60121035	2940	2940	2940	2940	0
149	20240821	163300	60121035	2940	2940	2940	2940	0
150	20240821	163200	60121035	2940	2940	2940	2940	0
151	20240821	163100	60121035	2940	2940	2940	2940	0
152	20240821	163000	60121035	2940	2940	2940	2940	5698
153	20240821	162900	60121035	2940	2940	2940	2940	0
154	20240821	162800	60121035	2940	2940	2940	2940	0
155	20240821	162700	60121035	2940	2940	2940	2940	0
156	20240821	162600	60121035	2940	2940	2940	2940	0
157	20240821	162500	60121035	2940	2940	2940	2940	0
158	20240821	162400	60121035	2940	2940	2940	2940	0
159	20240821	162300	60121035	2940	2940	2940	2940	0
160	20240821	162200	60121035	2940	2940	2940	2940	0
161	20240821	162100	60121035	2940	2940	2940	2940	0
162	20240821	162000	60121035	2940	2940	2940	2940	0
163	20240821	161900	60121035	2940	2940	2940	2940	0
164	20240821	161800	60121035	2940	2940	2940	2940	0
165	20240821	161700	60121035	2940	2940	2940	2940	0
166	20240821	161600	60121035	2940	2940	2940	2940	0
167	20240821	161500	60121035	2940	2940	2940	2940	0
168	20240821	161400	60121035	2940	2940	2940	2940	0
169	20240821	161300	60121035	2940	2940	2940	2940	0
170	20240821	161200	60121035	2940	2940	2940	2940	0
171	20240821	161100	60121035	2940	2940	2940	2940	0
172	20240821	161000	60121035	2940	2940	2940	2940	0
173	20240821	160900	60121035	2940	2940	2940	2940	0
174	20240821	160800	60121035	2940	2940	2940	2940	0
175	20240821	160700	60121035	2940	2940	2940	2940	0
176	20240821	160600	60121035	2940	2940	2940	2940	0
177	20240821	160500	60121035	2940	2940	2940	2940	0
178	20240821	160400	60121035	2940	2940	2940	2940	0
179	20240821	160300	60121035	2940	2940	2940	2940	0
180	20240821	160200	60121035	2940	2940	2940	2940	0
181	20240821	160100	60121035	2940	2940	2940	2940	0
182	20240821	160000	60121035	2940	2940	2940	2940	5698
183	20240821	155900	60121035	2940	2940	2940	2940	0
184	20240821	155800	60121035	2940	2940	2940	2940	0
185	20240821	155700	60121035	2940	2940	2940	2940	0
186	20240821	155600	60121035	2940	2940	2940	2940	0
187	20240821	155500	60121035	2940	2940	2940	2940	0
188	20240821	155400	60121035	2940	2940	2940	2940	0
189	20240821	155300	60121035	2940	2940	2940	2940	0
190	20240821	155200	60121035	2940	2940	2940	2940	0
191	20240821	155100	60121035	2940	2940	2940	2940	0
192	20240821	155000	60121035	2940	2940	2940	2940	0
193	20240821	154900	60121035	2940	2940	2940	2940	0
194	20240821	154800	60121035	2940	2940	2940	2940	0
195	20240821	154700	60121035	2940	2940	2940	2940	0
196	20240821	154600	60121035	2940	2940	2940	2940	0
197	20240821	154500	60121035	2940	2940	2940	2940	0
198	20240821	154400	60121035	2940	2940	2940	2940	0
199	20240821	154300	60121035	2940	2940	2940	2940	0
200	20240821	154200	60121035	2940	2940	2940	2940	0
201	20240821	154100	60121035	2940	2940	2940	2940	0
202	20240821	154000	60121035	2940	2940	2940	2940	0
203	20240821	153900	60121035	2940	2940	2940	2940	0
204	20240821	153800	60121035	2940	2940	2940	2940	0
205	20240821	153700	60121035	2940	2940	2940	2940	0
206	20240821	153600	60121035	2940	2940	2940	2940	0
207	20240821	153500	60121035	2940	2940	2940	2940	0
208	20240821	153400	60121035	2940	2940	2940	2940	0
209	20240821	153300	60121035	2940	2940	2940	2940	0
210	20240821	153200	60121035	2940	2940	2940	2940	0
211	20240821	153100	60121035	2940	2940	2940	2940	0
212	20240821	153000	60121035	2940	2940	2940	2940	11396
213	20240821	152900	43368915	2995	2995	2995	2995	0
214	20240821	152800	43368915	2995	2995	2995	2995	0
215	20240821	152700	43368915	2995	2995	2995	2995	0
216	20240821	152600	43368915	2995	2995	2995	2995	0
217	20240821	152500	43368915	2995	2995	2995	2995	0
218	20240821	152400	43368915	2995	2995	2995	2995	0
219	20240821	152300	43368915	2995	2995	2995	2995	0
220	20240821	152200	43368915	2995	2995	2995	2995	0
221	20240821	152100	43368915	2995	2995	2995	2995	0
222	20240821	152000	43368915	2995	2995	2995	2995	0
223	20240821	151900	43368915	2995	2995	2995	2985	86
224	20240821	151800	43112165	2995	2995	2995	2995	0
225	20240821	151700	43112165	2995	2995	2995	2995	0
226	20240821	151600	43112165	2995	2995	2995	2995	0
227	20240821	151500	43112165	2995	2995	2995	2995	0
228	20240821	151400	43112165	2995	2995	2995	2995	1
229	20240821	151300	43109170	2995	2985	2995	2985	26
230	20240821	151200	43031550	2995	2995	2995	2995	0
231	20240821	151100	43031550	2995	2995	2995	2995	0
232	20240821	151000	43031550	2995	2995	2995	2995	0
233	20240821	150900	43031550	2995	2995	2995	2995	0
234	20240821	150800	43031550	2995	2995	2995	2995	29
235	20240821	150700	42944695	2995	2985	2995	2985	105
236	20240821	150600	42630740	2990	2975	2990	2975	247
237	20240821	150500	41893855	2985	2985	2985	2985	19
238	20240821	150400	41837140	2990	2985	2990	2985	4
239	20240821	150300	41825190	2990	2965	2990	2965	101
240	20240821	150200	41525700	2990	2980	2990	2980	202
241	20240821	150100	40923725	2990	2990	2990	2990	1
242	20240821	150000	40920735	2985	2985	2985	2985	0
243	20240821	145900	40920735	2985	2985	2985	2985	0
244	20240821	145800	40920735	2985	2965	2985	2965	101
245	20240821	145700	40621250	2990	2980	2990	2965	105
246	20240821	145600	40308335	2980	2965	2980	2965	203
247	20240821	145500	39706395	2980	2980	2980	2980	0
248	20240821	145400	39706395	2980	2980	2980	2980	0
249	20240821	145300	39706395	2980	2980	2980	2980	0
250	20240821	145200	39706395	2980	2980	2980	2980	0
251	20240821	145100	39706395	2980	2980	2980	2980	0
252	20240821	145000	39706395	2980	2980	2980	2960	1501
253	20240821	144900	35257415	2995	2995	2995	2995	0
254	20240821	144800	35257415	2995	2995	2995	2995	0
255	20240821	144700	35257415	2995	2995	2995	2995	0
256	20240821	144600	35257415	2995	2995	2995	2995	0
257	20240821	144500	35257415	2995	2995	2995	2995	0
258	20240821	144400	35257415	2995	2995	2995	2995	1
259	20240821	144300	35254420	2980	2980	2980	2980	32
260	20240821	144200	35159060	3000	3000	3000	3000	0
261	20240821	144100	35159060	3000	2995	3000	2995	2
262	20240821	144000	35153065	2995	2985	2995	2985	700
263	20240821	143900	33061785	2985	2985	2985	2985	0
264	20240821	143800	33061785	2985	2985	2985	2985	0
265	20240821	143700	33061785	2985	2985	2985	2985	0
266	20240821	143600	33061785	2985	2985	2985	2985	0
267	20240821	143500	33061785	2985	2985	2985	2985	0
268	20240821	143400	33061785	2985	2985	2985	2985	0
269	20240821	143300	33061785	2985	2985	2985	2985	0
270	20240821	143200	33061785	2985	2985	2985	2985	0
271	20240821	143100	33061785	2985	2985	2985	2985	0
272	20240821	143000	33061785	2985	2985	2985	2985	0
273	20240821	142900	33061785	2985	2985	2985	2985	0
274	20240821	142800	33061785	2985	2985	2985	2985	0
275	20240821	142700	33061785	2985	2985	2985	2985	0
276	20240821	142600	33061785	2985	2985	2985	2985	0
277	20240821	142500	33061785	2985	2985	2985	2985	0
278	20240821	142400	33061785	2985	2985	2985	2985	0
279	20240821	142300	33061785	2985	2985	2985	2985	0
280	20240821	142200	33061785	2985	2985	2985	2985	0
281	20240821	142100	33061785	2985	2985	2985	2985	0
282	20240821	142000	33061785	2985	2985	2985	2985	0
283	20240821	141900	33061785	2985	2985	2985	2985	0
284	20240821	141800	33061785	2985	2985	2985	2985	0
285	20240821	141700	33061785	2985	2985	2985	2985	0
286	20240821	141600	33061785	2985	2985	2985	2985	0
287	20240821	141500	33061785	2985	2985	2985	2985	0
288	20240821	141400	33061785	2985	2985	2985	2985	3
289	20240821	141300	33052830	2985	2985	2985	2985	1
290	20240821	141200	33049845	2965	2965	2965	2965	0
291	20240821	141100	33049845	2965	2965	2965	2965	0
292	20240821	141000	33049845	2965	2965	2965	2965	6
293	20240821	140900	33032055	2985	2985	2985	2985	0
294	20240821	140800	33032055	2985	2985	2985	2985	0
295	20240821	140700	33032055	2985	2985	2985	2985	0
296	20240821	140600	33032055	2985	2985	2985	2985	0
297	20240821	140500	33032055	2985	2985	2985	2985	0
298	20240821	140400	33032055	2985	2985	2985	2985	0
299	20240821	140300	33032055	2985	2985	2985	2985	0
300	20240821	140200	33032055	2985	2985	2985	2985	0
301	20240821	140100	33032055	2985	2985	2985	2985	0
302	20240821	140000	33032055	2985	2985	2985	2985	0
303	20240821	135900	33032055	2985	2985	2985	2985	0
304	20240821	135800	33032055	2985	2985	2985	2985	0
305	20240821	135700	33032055	2985	2985	2985	2985	0
306	20240821	135600	33032055	2985	2985	2985	2985	0
307	20240821	135500	33032055	2985	2985	2985	2985	0
308	20240821	135400	33032055	2985	2985	2985	2985	0
309	20240821	135300	33032055	2985	2985	2985	2985	0
310	20240821	135200	33032055	2985	2985	2985	2985	0
311	20240821	135100	33032055	2985	2985	2985	2985	0
312	20240821	135000	33032055	2985	2985	2985	2985	0
313	20240821	134900	33032055	2985	2985	2985	2985	0
314	20240821	134800	33032055	2985	2985	2985	2985	0
315	20240821	134700	33032055	2985	2985	2985	2985	0
316	20240821	134600	33032055	2985	2985	2985	2985	0
317	20240821	134500	33032055	2985	2985	2985	2985	0
318	20240821	134400	33032055	2985	2985	2985	2985	0
319	20240821	134300	33032055	2985	2985	2985	2985	0
320	20240821	134200	33032055	2985	2985	2985	2985	0
321	20240821	134100	33032055	2985	2985	2985	2985	20
322	20240821	134000	32972355	2985	2985	2985	2985	0
323	20240821	133900	32972355	2985	2985	2985	2985	0
324	20240821	133800	32972355	2985	2985	2985	2985	0
325	20240821	133700	32972355	2985	2985	2985	2985	0
326	20240821	133600	32972355	2985	2985	2985	2985	0
327	20240821	133500	32972355	2985	2985	2985	2985	0
328	20240821	133400	32972355	2985	2985	2985	2985	0
329	20240821	133300	32972355	2985	2985	2985	2985	0
330	20240821	133200	32972355	2985	2985	2985	2985	0
331	20240821	133100	32972355	2985	2985	2985	2985	0
332	20240821	133000	32972355	2985	2985	2985	2985	0
333	20240821	132900	32972355	2985	2985	2985	2985	0
334	20240821	132800	32972355	2985	2985	2985	2985	0
335	20240821	132700	32972355	2985	2985	2985	2985	0
336	20240821	132600	32972355	2985	2985	2985	2985	0
337	20240821	132500	32972355	2985	2985	2985	2985	0
338	20240821	132400	32972355	2985	2985	2985	2985	0
339	20240821	132300	32972355	2985	2985	2985	2985	0
340	20240821	132200	32972355	2985	2980	2985	2980	29
341	20240821	132100	32885930	2980	2980	2980	2980	100
342	20240821	132000	32587930	2980	2980	2980	2980	0
343	20240821	131900	32587930	2980	2980	2980	2980	0
344	20240821	131800	32587930	2980	2980	2980	2980	0
345	20240821	131700	32587930	2980	2980	2980	2980	0
346	20240821	131600	32587930	2980	2980	2980	2980	0
347	20240821	131500	32587930	2980	2980	2980	2980	10
348	20240821	131400	32558130	2980	2980	2980	2980	0
349	20240821	131300	32558130	2980	2980	2980	2980	0
350	20240821	131200	32558130	2980	2980	2980	2980	0
351	20240821	131100	32558130	2980	2980	2980	2980	0
352	20240821	131000	32558130	2980	2980	2980	2980	0
353	20240821	130900	32558130	2980	2980	2980	2980	0
354	20240821	130800	32558130	2980	2980	2980	2980	0
355	20240821	130700	32558130	2980	2980	2980	2980	0
356	20240821	130600	32558130	2980	2980	2980	2980	0
357	20240821	130500	32558130	2980	2980	2980	2980	0
358	20240821	130400	32558130	2980	2980	2980	2980	0
359	20240821	130300	32558130	2980	2980	2980	2980	0
360	20240821	130200	32558130	2980	2980	2980	2980	0
361	20240821	130100	32558130	2980	2980	2980	2980	1
362	20240821	130000	32555150	2960	2960	2960	2960	0
363	20240821	125900	32555150	2960	2970	2970	2960	99
364	20240821	125800	32262040	2980	2980	2980	2980	0
365	20240821	125700	32262040	2980	2980	2980	2980	0
366	20240821	125600	32262040	2980	2980	2980	2980	0
367	20240821	125500	32262040	2980	2980	2980	2980	0
368	20240821	125400	32262040	2980	2980	2980	2980	0
369	20240821	125300	32262040	2980	2980	2980	2980	0
370	20240821	125200	32262040	2980	2980	2980	2980	1
371	20240821	125100	32259060	2985	2985	2985	2985	0
372	20240821	125000	32259060	2985	2985	2985	2985	0
373	20240821	124900	32259060	2985	2985	2985	2985	647
374	20240821	124800	30327765	2985	2985	2985	2985	0
375	20240821	124700	30327765	2985	2985	2985	2985	50
376	20240821	124600	30178515	2985	2985	2985	2985	0
377	20240821	124500	30178515	2985	2985	2985	2985	0
378	20240821	124400	30178515	2985	2985	2985	2985	0
379	20240821	124300	30178515	2985	2985	2985	2985	0
380	20240821	124200	30178515	2985	2985	2985	2985	0
381	20240821	124100	30178515	2985	2985	2985	2985	0
382	20240821	124000	30178515	2985	2985	2985	2985	0
383	20240821	123900	30178515	2985	2985	2985	2985	0
384	20240821	123800	30178515	2985	2985	2985	2985	0
385	20240821	123700	30178515	2985	2985	2985	2985	0
386	20240821	123600	30178515	2985	2985	2985	2985	0
387	20240821	123500	30178515	2985	2980	2985	2975	771
388	20240821	123400	27884770	2985	2985	2985	2985	0
389	20240821	123300	27884770	2985	2980	2985	2980	3
390	20240821	123200	27875820	2975	2975	2975	2975	233
391	20240821	123100	27182645	2960	2960	2960	2960	0
392	20240821	123000	27182645	2960	2960	2960	2960	30
393	20240821	122900	27093845	2975	2975	2975	2975	0
394	20240821	122800	27093845	2975	2975	2975	2975	0
395	20240821	122700	27093845	2975	2975	2975	2975	0
396	20240821	122600	27093845	2975	2960	2975	2960	331
397	20240821	122500	26114070	2975	2975	2975	2975	0
398	20240821	122400	26114070	2975	2975	2975	2975	0
399	20240821	122300	26114070	2975	2975	2975	2975	0
400	20240821	122200	26114070	2975	2975	2975	2975	0
401	20240821	122100	26114070	2975	2975	2975	2975	0
402	20240821	122000	26114070	2975	2975	2975	2975	0
403	20240821	121900	26114070	2975	2975	2975	2975	0
404	20240821	121800	26114070	2975	2975	2975	2975	0
405	20240821	121700	26114070	2975	2975	2975	2975	1
406	20240821	121600	26111095	2960	2960	2960	2960	0
407	20240821	121500	26111095	2960	2960	2960	2960	100
408	20240821	121400	25815095	2975	2975	2975	2975	15
409	20240821	121300	25770470	2975	2960	2975	2960	107
410	20240821	121200	25453235	2975	2975	2975	2960	21
411	20240821	121100	25390775	2975	2975	2975	2975	0
412	20240821	121000	25390775	2975	2975	2975	2975	0
413	20240821	120900	25390775	2975	2975	2975	2975	0
414	20240821	120800	25390775	2975	2975	2975	2975	0
415	20240821	120700	25390775	2975	2975	2975	2975	0
416	20240821	120600	25390775	2975	2970	2975	2970	2
417	20240821	120500	25384830	2975	2975	2975	2975	0
418	20240821	120400	25384830	2975	2975	2975	2975	0
419	20240821	120300	25384830	2975	2975	2975	2975	1
420	20240821	120200	25381855	2975	2975	2975	2975	0
421	20240821	120100	25381855	2975	2975	2975	2975	0
422	20240821	120000	25381855	2975	2975	2975	2975	0
423	20240821	115900	25381855	2975	2975	2975	2975	0
424	20240821	115800	25381855	2975	2975	2975	2975	0
425	20240821	115700	25381855	2975	2975	2975	2975	0
426	20240821	115600	25381855	2975	2975	2975	2975	0
427	20240821	115500	25381855	2975	2975	2975	2975	0
428	20240821	115400	25381855	2975	2975	2975	2975	0
429	20240821	115300	25381855	2975	2975	2975	2975	0
430	20240821	115200	25381855	2975	2975	2975	2975	0
431	20240821	115100	25381855	2975	2975	2975	2975	0
432	20240821	115000	25381855	2975	2975	2975	2975	0
433	20240821	114900	25381855	2975	2975	2975	2975	0
434	20240821	114800	25381855	2975	2975	2975	2975	0
435	20240821	114700	25381855	2975	2975	2975	2975	0
436	20240821	114600	25381855	2975	2975	2975	2975	0
437	20240821	114500	25381855	2975	2975	2975	2975	0
438	20240821	114400	25381855	2975	2975	2975	2975	0
439	20240821	114300	25381855	2975	2975	2975	2975	0
440	20240821	114200	25381855	2975	2975	2975	2975	0
441	20240821	114100	25381855	2975	2975	2975	2975	0
442	20240821	114000	25381855	2975	2975	2975	2975	0
443	20240821	113900	25381855	2975	2970	2975	2970	2
444	20240821	113800	25375910	2975	2975	2975	2975	0
445	20240821	113700	25375910	2975	2975	2975	2975	0
446	20240821	113600	25375910	2975	2975	2975	2975	0
447	20240821	113500	25375910	2975	2975	2975	2975	0
448	20240821	113400	25375910	2975	2975	2975	2975	0
449	20240821	113300	25375910	2975	2975	2975	2975	0
450	20240821	113200	25375910	2975	2975	2975	2975	0
451	20240821	113100	25375910	2975	2975	2975	2975	0
452	20240821	113000	25375910	2975	2975	2975	2975	0
453	20240821	112900	25375910	2975	2975	2975	2975	0
454	20240821	112800	25375910	2975	2965	2975	2965	3
455	20240821	112700	25367000	2970	2970	2970	2970	303
456	20240821	112600	24467090	2970	2970	2970	2970	0
457	20240821	112500	24467090	2970	2970	2970	2970	0
458	20240821	112400	24467090	2970	2970	2970	2970	0
459	20240821	112300	24467090	2970	2970	2970	2970	0
460	20240821	112200	24467090	2970	2970	2970	2970	0
461	20240821	112100	24467090	2970	2970	2970	2970	0
462	20240821	112000	24467090	2970	2970	2970	2970	0
463	20240821	111900	24467090	2970	2970	2970	2970	0
464	20240821	111800	24467090	2970	2970	2970	2970	0
465	20240821	111700	24467090	2970	2970	2970	2970	0
466	20240821	111600	24467090	2970	2970	2970	2970	0
467	20240821	111500	24467090	2970	2960	2970	2960	137
468	20240821	111400	24061435	2955	2955	2955	2955	6
469	20240821	111300	24043705	2960	2960	2960	2960	1
470	20240821	111200	24040745	2955	2955	2955	2955	0
471	20240821	111100	24040745	2955	2955	2955	2955	0
472	20240821	111000	24040745	2955	2955	2955	2955	0
473	20240821	110900	24040745	2955	2955	2955	2955	0
474	20240821	110800	24040745	2955	2955	2955	2955	17
475	20240821	110700	23990510	2955	2955	2955	2955	18
476	20240821	110600	23937320	2955	2955	2955	2955	24
477	20240821	110500	23866400	2990	2990	2990	2990	0
478	20240821	110400	23866400	2990	2990	2990	2990	0
479	20240821	110300	23866400	2990	2990	2990	2990	0
480	20240821	110200	23866400	2990	2990	2990	2990	0
481	20240821	110100	23866400	2990	2990	2990	2990	0
482	20240821	110000	23866400	2990	2990	2990	2990	0
483	20240821	105900	23866400	2990	2990	2990	2990	0
484	20240821	105800	23866400	2990	2990	2990	2990	0
485	20240821	105700	23866400	2990	2990	2990	2990	0
486	20240821	105600	23866400	2990	2990	2990	2990	0
487	20240821	105500	23866400	2990	2990	2990	2990	0
488	20240821	105400	23866400	2990	2990	2990	2990	0
489	20240821	105300	23866400	2990	2990	2990	2990	0
490	20240821	105200	23866400	2990	2990	2990	2990	0
491	20240821	105100	23866400	2990	2990	2990	2990	0
492	20240821	105000	23866400	2990	2970	2990	2970	10
493	20240821	104900	23836655	2965	2965	2965	2965	0
494	20240821	104800	23836655	2965	2955	2965	2955	1237
495	20240821	104700	20180940	2965	2965	2965	2965	88
496	20240821	104600	19920020	2950	2950	2950	2950	0
497	20240821	104500	19920020	2950	2950	2950	2950	0
498	20240821	104400	19920020	2950	2955	2955	2950	800
499	20240821	104300	17558910	2950	2950	2950	2950	0
500	20240821	104200	17558910	2950	2950	2950	2950	0
501	20240821	104100	17558910	2950	2950	2950	2950	0
502	20240821	104000	17558910	2950	2950	2950	2950	0
503	20240821	103900	17558910	2950	2950	2950	2950	0
504	20240821	103800	17558910	2950	2950	2950	2950	0
505	20240821	103700	17558910	2950	2950	2950	2950	0
506	20240821	103600	17558910	2950	2950	2950	2950	0
507	20240821	103500	17558910	2950	2950	2950	2950	0
508	20240821	103400	17558910	2950	2950	2950	2950	0
509	20240821	103300	17558910	2950	2975	2975	2950	341
510	20240821	103200	16552220	2975	2975	2975	2975	0
511	20240821	103100	16552220	2975	2975	2975	2975	0
512	20240821	103000	16552220	2975	2975	2975	2975	0
513	20240821	102900	16552220	2975	2975	2975	2975	0
514	20240821	102800	16552220	2975	2975	2975	2975	0
515	20240821	102700	16552220	2975	2975	2975	2975	5
516	20240821	102600	16537345	2980	2980	2980	2980	100
517	20240821	102500	16239345	2985	2975	2985	2975	300
518	20240821	102400	15344920	2980	2980	2980	2980	0
519	20240821	102300	15344920	2980	2980	2980	2980	300
520	20240821	102200	14450920	2990	2980	2990	2980	92
521	20240821	102100	14176360	2980	2980	2980	2980	0
522	20240821	102000	14176360	2980	2980	2980	2980	0
523	20240821	101900	14176360	2980	2980	2980	2980	0
524	20240821	101800	14176360	2980	2980	2980	2980	0
525	20240821	101700	14176360	2980	2980	2980	2980	1
526	20240821	101600	14173380	2955	2955	2955	2955	0
527	20240821	101500	14173380	2955	2955	2955	2955	0
528	20240821	101400	14173380	2955	2955	2955	2955	0
529	20240821	101300	14173380	2955	2955	2955	2955	0
530	20240821	101200	14173380	2955	2955	2955	2955	1099
531	20240821	101100	10925835	2955	2960	2960	2955	20
532	20240821	101000	10866730	2955	2960	2960	2955	5
533	20240821	100900	10851940	2960	2965	2965	2960	609
534	20240821	100800	9048400	2970	2975	2975	2970	687
535	20240821	100700	7007855	2980	2980	2980	2980	0
536	20240821	100600	7007855	2980	2980	2980	2980	10
537	20240821	100500	6978055	2980	2980	2980	2980	0
538	20240821	100400	6978055	2980	2980	2980	2980	148
539	20240821	100300	6537015	2985	2985	2985	2985	1
540	20240821	100200	6534030	2980	2980	2980	2980	0
541	20240821	100100	6534030	2980	2980	2980	2980	0
542	20240821	100000	6534030	2980	2980	2980	2980	0
543	20240821	095900	6534030	2980	2980	2980	2980	0
544	20240821	095800	6534030	2980	2980	2980	2980	0
545	20240821	095700	6534030	2980	2980	2980	2980	0
546	20240821	095600	6534030	2980	2980	2980	2980	0
547	20240821	095500	6534030	2980	2980	2980	2980	0
548	20240821	095400	6534030	2980	2980	2980	2980	0
549	20240821	095300	6534030	2980	2980	2980	2980	0
550	20240821	095200	6534030	2980	2980	2980	2980	0
551	20240821	095100	6534030	2980	2980	2980	2980	0
552	20240821	095000	6534030	2980	2980	2980	2980	54
553	20240821	094900	6373110	3000	3000	3000	3000	0
554	20240821	094800	6373110	3000	3000	3000	3000	0
555	20240821	094700	6373110	3000	3000	3000	3000	0
556	20240821	094600	6373110	3000	3000	3000	3000	6
557	20240821	094500	6355110	3000	3000	3000	3000	3
558	20240821	094400	6346110	3000	3000	3000	3000	0
559	20240821	094300	6346110	3000	3000	3000	3000	0
560	20240821	094200	6346110	3000	3000	3000	3000	0
561	20240821	094100	6346110	3000	3000	3000	3000	1
562	20240821	094000	6343110	2995	2995	2995	2995	181
563	20240821	093900	5801015	3005	3005	3005	3005	0
564	20240821	093800	5801015	3005	3000	3005	3000	10
565	20240821	093700	5770970	3005	3005	3005	3005	0
566	20240821	093600	5770970	3005	3005	3005	3005	0
567	20240821	093500	5770970	3005	3005	3005	3005	0
568	20240821	093400	5770970	3005	3005	3005	3005	0
569	20240821	093300	5770970	3005	3005	3005	3005	0
570	20240821	093200	5770970	3005	3005	3005	3005	0
571	20240821	093100	5770970	3005	3005	3005	3005	33
572	20240821	093000	5671805	3000	3000	3000	3000	14
573	20240821	092900	5629805	3005	3000	3005	3000	40
574	20240821	092800	5509800	3000	3000	3000	3000	2
575	20240821	092700	5503800	2995	2995	2995	2995	0
576	20240821	092600	5503800	2995	2995	2995	2995	0
577	20240821	092500	5503800	2995	2995	2995	2995	42
578	20240821	092400	5378010	2995	2995	2995	2995	0
579	20240821	092300	5378010	2995	2995	2995	2995	0
580	20240821	092200	5378010	2995	2990	2995	2990	199
581	20240821	092100	4782010	2995	2995	2995	2995	0
582	20240821	092000	4782010	2995	2995	2995	2995	0
583	20240821	091900	4782010	2995	2995	2995	2995	1
584	20240821	091800	4779015	2985	2985	2985	2985	28
585	20240821	091700	4695435	2985	2995	2995	2985	201
586	20240821	091600	4095435	2995	2985	2995	2985	269
587	20240821	091500	3292370	2990	2990	2990	2990	116
588	20240821	091400	2945530	2985	2985	2985	2985	0
589	20240821	091300	2945530	2985	2985	2985	2985	10
590	20240821	091200	2915680	2995	2995	2995	2995	0
591	20240821	091100	2915680	2995	2995	2995	2995	0
592	20240821	091000	2915680	2995	2995	2995	2995	100
593	20240821	090900	2616180	2995	2995	2995	2995	0
594	20240821	090800	2616180	2995	2995	2995	2995	0
595	20240821	090700	2616180	2995	3005	3005	2995	586
596	20240821	090600	857925	3005	3005	3005	3005	0
597	20240821	090500	857925	3005	3005	3005	3005	0
598	20240821	090400	857925	3005	3005	3005	3005	0
599	20240821	090300	857925	3005	3005	3005	3005	0
600	20240821	090200	857925	3005	3005	3005	3005	0
601	20240821	090100	857925	3005	3010	3010	3005	235
602	20240821	090000	150750	3015	3015	3015	3015	50