KissMeData/016100/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190200	145633315	2880	2880	2880	2880	749
3	20240624	190100	145633315	2880	2880	2880	2880	0
4	20240624	190000	145633315	2880	2880	2880	2880	0
5	20240624	185900	145633315	2880	2880	2880	2880	0
6	20240624	185800	145633315	2880	2880	2880	2880	0
7	20240624	185700	145633315	2880	2880	2880	2880	0
8	20240624	185600	145633315	2880	2880	2880	2880	0
9	20240624	185500	145633315	2880	2880	2880	2880	0
10	20240624	185400	145633315	2880	2880	2880	2880	0
11	20240624	185300	145633315	2880	2880	2880	2880	0
12	20240624	185200	145633315	2880	2880	2880	2880	0
13	20240624	185100	145633315	2880	2880	2880	2880	0
14	20240624	185000	145633315	2880	2880	2880	2880	0
15	20240624	184900	145633315	2880	2880	2880	2880	0
16	20240624	184800	145633315	2880	2880	2880	2880	0
17	20240624	184700	145633315	2880	2880	2880	2880	0
18	20240624	184600	145633315	2880	2880	2880	2880	0
19	20240624	184500	145633315	2880	2880	2880	2880	0
20	20240624	184400	145633315	2880	2880	2880	2880	0
21	20240624	184300	145633315	2880	2880	2880	2880	0
22	20240624	184200	145633315	2880	2880	2880	2880	0
23	20240624	184100	145633315	2880	2880	2880	2880	0
24	20240624	184000	145633315	2880	2880	2880	2880	0
25	20240624	183900	145633315	2880	2880	2880	2880	0
26	20240624	183800	145633315	2880	2880	2880	2880	0
27	20240624	183700	145633315	2880	2880	2880	2880	0
28	20240624	183600	145633315	2880	2880	2880	2880	0
29	20240624	183500	145633315	2880	2880	2880	2880	0
30	20240624	183400	145633315	2880	2880	2880	2880	0
31	20240624	183300	145633315	2880	2880	2880	2880	0
32	20240624	183200	145633315	2880	2880	2880	2880	749
33	20240624	183100	145633315	2880	2880	2880	2880	0
34	20240624	183000	145633315	2880	2880	2880	2880	0
35	20240624	182900	145633315	2880	2880	2880	2880	0
36	20240624	182800	145633315	2880	2880	2880	2880	0
37	20240624	182700	145633315	2880	2880	2880	2880	0
38	20240624	182600	145633315	2880	2880	2880	2880	0
39	20240624	182500	145633315	2880	2880	2880	2880	0
40	20240624	182400	145633315	2880	2880	2880	2880	0
41	20240624	182300	145633315	2880	2880	2880	2880	0
42	20240624	182200	145633315	2880	2880	2880	2880	0
43	20240624	182100	145633315	2880	2880	2880	2880	0
44	20240624	182000	145633315	2880	2880	2880	2880	0
45	20240624	181900	145633315	2880	2880	2880	2880	0
46	20240624	181800	145633315	2880	2880	2880	2880	0
47	20240624	181700	145633315	2880	2880	2880	2880	0
48	20240624	181600	145633315	2880	2880	2880	2880	0
49	20240624	181500	145633315	2880	2880	2880	2880	0
50	20240624	181400	145633315	2880	2880	2880	2880	0
51	20240624	181300	145633315	2880	2880	2880	2880	0
52	20240624	181200	145633315	2880	2880	2880	2880	0
53	20240624	181100	145633315	2880	2880	2880	2880	0
54	20240624	181000	145633315	2880	2880	2880	2880	0
55	20240624	180900	145633315	2880	2880	2880	2880	0
56	20240624	180800	145633315	2880	2880	2880	2880	0
57	20240624	180700	145633315	2880	2880	2880	2880	0
58	20240624	180600	145633315	2880	2880	2880	2880	0
59	20240624	180500	145633315	2880	2880	2880	2880	0
60	20240624	180400	145633315	2880	2880	2880	2880	0
61	20240624	180300	145633315	2880	2880	2880	2880	0
62	20240624	180200	145633315	2880	2880	2880	2880	749
63	20240624	180100	145633315	2880	2880	2880	2880	0
64	20240624	180000	145633315	2880	2880	2880	2880	0
65	20240624	175900	145633315	2880	2880	2880	2880	0
66	20240624	175800	145633315	2880	2880	2880	2880	0
67	20240624	175700	145633315	2880	2880	2880	2880	0
68	20240624	175600	145633315	2880	2880	2880	2880	0
69	20240624	175500	145633315	2880	2880	2880	2880	0
70	20240624	175400	145633315	2880	2880	2880	2880	0
71	20240624	175300	145633315	2880	2880	2880	2880	0
72	20240624	175200	145633315	2880	2880	2880	2880	0
73	20240624	175100	145633315	2880	2880	2880	2880	0
74	20240624	175000	145633315	2880	2880	2880	2880	0
75	20240624	174900	145633315	2880	2880	2880	2880	0
76	20240624	174800	145633315	2880	2880	2880	2880	0
77	20240624	174700	145633315	2880	2880	2880	2880	0
78	20240624	174600	145633315	2880	2880	2880	2880	0
79	20240624	174500	145633315	2880	2880	2880	2880	0
80	20240624	174400	145633315	2880	2880	2880	2880	0
81	20240624	174300	145633315	2880	2880	2880	2880	0
82	20240624	174200	145633315	2880	2880	2880	2880	0
83	20240624	174100	145633315	2880	2880	2880	2880	0
84	20240624	174000	145633315	2880	2880	2880	2880	0
85	20240624	173900	145633315	2880	2880	2880	2880	0
86	20240624	173800	145633315	2880	2880	2880	2880	0
87	20240624	173700	145633315	2880	2880	2880	2880	0
88	20240624	173600	145633315	2880	2880	2880	2880	0
89	20240624	173500	145633315	2880	2880	2880	2880	0
90	20240624	173400	145633315	2880	2880	2880	2880	0
91	20240624	173300	145633315	2880	2880	2880	2880	0
92	20240624	173200	145633315	2880	2880	2880	2880	749
93	20240624	173100	145633315	2880	2880	2880	2880	0
94	20240624	173000	145633315	2880	2880	2880	2880	0
95	20240624	172900	145633315	2880	2880	2880	2880	0
96	20240624	172800	145633315	2880	2880	2880	2880	0
97	20240624	172700	145633315	2880	2880	2880	2880	0
98	20240624	172600	145633315	2880	2880	2880	2880	0
99	20240624	172500	145633315	2880	2880	2880	2880	0
100	20240624	172400	145633315	2880	2880	2880	2880	0
101	20240624	172300	145633315	2880	2880	2880	2880	0
102	20240624	172200	145633315	2880	2880	2880	2880	0
103	20240624	172100	145633315	2880	2880	2880	2880	0
104	20240624	172000	145633315	2880	2880	2880	2880	0
105	20240624	171900	145633315	2880	2880	2880	2880	0
106	20240624	171800	145633315	2880	2880	2880	2880	0
107	20240624	171700	145633315	2880	2880	2880	2880	0
108	20240624	171600	145633315	2880	2880	2880	2880	0
109	20240624	171500	145633315	2880	2880	2880	2880	0
110	20240624	171400	145633315	2880	2880	2880	2880	0
111	20240624	171300	145633315	2880	2880	2880	2880	0
112	20240624	171200	145633315	2880	2880	2880	2880	0
113	20240624	171100	145633315	2880	2880	2880	2880	0
114	20240624	171000	145633315	2880	2880	2880	2880	0
115	20240624	170900	145633315	2880	2880	2880	2880	0
116	20240624	170800	145633315	2880	2880	2880	2880	0
117	20240624	170700	145633315	2880	2880	2880	2880	0
118	20240624	170600	145633315	2880	2880	2880	2880	0
119	20240624	170500	145633315	2880	2880	2880	2880	0
120	20240624	170400	145633315	2880	2880	2880	2880	0
121	20240624	170300	145633315	2880	2880	2880	2880	0
122	20240624	170200	145633315	2880	2880	2880	2880	749
123	20240624	170100	145633315	2880	2880	2880	2880	0
124	20240624	170000	145633315	2880	2880	2880	2880	0
125	20240624	165900	145633315	2880	2880	2880	2880	0
126	20240624	165800	145633315	2880	2880	2880	2880	0
127	20240624	165700	145633315	2880	2880	2880	2880	0
128	20240624	165600	145633315	2880	2880	2880	2880	0
129	20240624	165500	145633315	2880	2880	2880	2880	0
130	20240624	165400	145633315	2880	2880	2880	2880	0
131	20240624	165300	145633315	2880	2880	2880	2880	0
132	20240624	165200	145633315	2880	2880	2880	2880	0
133	20240624	165100	145633315	2880	2880	2880	2880	0
134	20240624	165000	145633315	2880	2880	2880	2880	0
135	20240624	164900	145633315	2880	2880	2880	2880	0
136	20240624	164800	145633315	2880	2880	2880	2880	0
137	20240624	164700	145633315	2880	2880	2880	2880	0
138	20240624	164600	145633315	2880	2880	2880	2880	0
139	20240624	164500	145633315	2880	2880	2880	2880	0
140	20240624	164400	145633315	2880	2880	2880	2880	0
141	20240624	164300	145633315	2880	2880	2880	2880	0
142	20240624	164200	145633315	2880	2880	2880	2880	0
143	20240624	164100	145633315	2880	2880	2880	2880	0
144	20240624	164000	145633315	2880	2880	2880	2880	0
145	20240624	163900	145633315	2880	2880	2880	2880	0
146	20240624	163800	145633315	2880	2880	2880	2880	0
147	20240624	163700	145633315	2880	2880	2880	2880	0
148	20240624	163600	145633315	2880	2880	2880	2880	0
149	20240624	163500	145633315	2880	2880	2880	2880	0
150	20240624	163400	145633315	2880	2880	2880	2880	0
151	20240624	163300	145633315	2880	2880	2880	2880	0
152	20240624	163200	145633315	2880	2880	2880	2880	749
153	20240624	163100	145633315	2880	2880	2880	2880	0
154	20240624	163000	145633315	2880	2880	2880	2880	0
155	20240624	162900	145633315	2880	2880	2880	2880	0
156	20240624	162800	145633315	2880	2880	2880	2880	0
157	20240624	162700	145633315	2880	2880	2880	2880	0
158	20240624	162600	145633315	2880	2880	2880	2880	0
159	20240624	162500	145633315	2880	2880	2880	2880	0
160	20240624	162400	145633315	2880	2880	2880	2880	0
161	20240624	162300	145633315	2880	2880	2880	2880	0
162	20240624	162200	145633315	2880	2880	2880	2880	0
163	20240624	162100	145633315	2880	2880	2880	2880	0
164	20240624	162000	145633315	2880	2880	2880	2880	0
165	20240624	161900	145633315	2880	2880	2880	2880	0
166	20240624	161800	145633315	2880	2880	2880	2880	0
167	20240624	161700	145633315	2880	2880	2880	2880	0
168	20240624	161600	145633315	2880	2880	2880	2880	0
169	20240624	161500	145633315	2880	2880	2880	2880	0
170	20240624	161400	145633315	2880	2880	2880	2880	0
171	20240624	161300	145633315	2880	2880	2880	2880	0
172	20240624	161200	145633315	2880	2880	2880	2880	0
173	20240624	161100	145633315	2880	2880	2880	2880	0
174	20240624	161000	145633315	2880	2880	2880	2880	0
175	20240624	160900	145633315	2880	2880	2880	2880	0
176	20240624	160800	145633315	2880	2880	2880	2880	0
177	20240624	160700	145633315	2880	2880	2880	2880	0
178	20240624	160600	145633315	2880	2880	2880	2880	0
179	20240624	160500	145633315	2880	2880	2880	2880	0
180	20240624	160400	145633315	2880	2880	2880	2880	0
181	20240624	160300	145633315	2880	2880	2880	2880	0
182	20240624	160200	145633315	2880	2880	2880	2880	749
183	20240624	160100	145633315	2880	2880	2880	2880	0
184	20240624	160000	145633315	2880	2880	2880	2880	0
185	20240624	155900	145633315	2880	2880	2880	2880	0
186	20240624	155800	145633315	2880	2880	2880	2880	0
187	20240624	155700	145633315	2880	2880	2880	2880	0
188	20240624	155600	145633315	2880	2880	2880	2880	0
189	20240624	155500	145633315	2880	2880	2880	2880	0
190	20240624	155400	145633315	2880	2880	2880	2880	0
191	20240624	155300	145633315	2880	2880	2880	2880	0
192	20240624	155200	145633315	2880	2880	2880	2880	0
193	20240624	155100	145633315	2880	2880	2880	2880	0
194	20240624	155000	145633315	2880	2880	2880	2880	0
195	20240624	154900	145633315	2880	2880	2880	2880	0
196	20240624	154800	145633315	2880	2880	2880	2880	0
197	20240624	154700	145633315	2880	2880	2880	2880	0
198	20240624	154600	145633315	2880	2880	2880	2880	0
199	20240624	154500	145633315	2880	2880	2880	2880	0
200	20240624	154400	145633315	2880	2880	2880	2880	0
201	20240624	154300	145633315	2880	2880	2880	2880	0
202	20240624	154200	145633315	2880	2880	2880	2880	0
203	20240624	154100	145633315	2880	2880	2880	2880	0
204	20240624	154000	145633315	2880	2880	2880	2880	0
205	20240624	153900	145633315	2880	2880	2880	2880	0
206	20240624	153800	145633315	2880	2880	2880	2880	0
207	20240624	153700	145633315	2880	2880	2880	2880	0
208	20240624	153600	145633315	2880	2880	2880	2880	0
209	20240624	153500	145633315	2880	2880	2880	2880	0
210	20240624	153400	145633315	2880	2880	2880	2880	0
211	20240624	153300	145633315	2880	2880	2880	2880	0
212	20240624	153200	145633315	2880	2880	2880	2880	749
213	20240624	153100	145633315	2880	2880	2880	2880	0
214	20240624	153000	145633315	2880	2880	2880	2880	749
215	20240624	152900	143476195	2910	2910	2910	2910	0
216	20240624	152800	143476195	2910	2910	2910	2910	0
217	20240624	152700	143476195	2910	2910	2910	2910	0
218	20240624	152600	143476195	2910	2910	2910	2910	0
219	20240624	152500	143476195	2910	2910	2910	2910	0
220	20240624	152400	143476195	2910	2910	2910	2910	0
221	20240624	152300	143476195	2910	2910	2910	2910	0
222	20240624	152200	143476195	2910	2910	2910	2910	0
223	20240624	152100	143476195	2910	2910	2910	2910	0
224	20240624	152000	143476195	2910	2910	2910	2910	0
225	20240624	151900	143476195	2910	2910	2910	2910	17
226	20240624	151800	143426725	2910	2910	2910	2910	0
227	20240624	151700	143426725	2910	2895	2910	2895	376
228	20240624	151600	142338180	2895	2895	2895	2895	110
229	20240624	151500	142019730	2895	2895	2895	2895	100
230	20240624	151400	141730230	2910	2910	2910	2910	0
231	20240624	151300	141730230	2910	2910	2910	2910	0
232	20240624	151200	141730230	2910	2910	2910	2910	0
233	20240624	151100	141730230	2910	2910	2910	2910	0
234	20240624	151000	141730230	2910	2890	2910	2880	1301
235	20240624	150900	137981315	2920	2920	2920	2890	202
236	20240624	150800	137397075	2920	2900	2920	2890	1039
237	20240624	150700	134393035	2925	2925	2925	2925	0
238	20240624	150600	134393035	2925	2925	2925	2925	0
239	20240624	150500	134393035	2925	2925	2925	2925	0
240	20240624	150400	134393035	2925	2925	2925	2925	0
241	20240624	150300	134393035	2925	2900	2925	2900	4
242	20240624	150200	134381410	2925	2925	2925	2925	0
243	20240624	150100	134381410	2925	2925	2925	2925	4
244	20240624	150000	134369710	2925	2910	2925	2910	211
245	20240624	145900	133755325	2910	2910	2910	2910	1
246	20240624	145800	133752415	2905	2905	2905	2905	10
247	20240624	145700	133723365	2910	2910	2910	2910	0
248	20240624	145600	133723365	2910	2910	2910	2910	0
249	20240624	145500	133723365	2910	2910	2910	2910	0
250	20240624	145400	133723365	2910	2900	2910	2900	25
251	20240624	145300	133650850	2900	2900	2900	2900	0
252	20240624	145200	133650850	2900	2900	2900	2900	0
253	20240624	145100	133650850	2900	2900	2900	2900	0
254	20240624	145000	133650850	2900	2890	2900	2890	501
255	20240624	144900	132202950	2900	2890	2900	2890	488
256	20240624	144800	130792620	2900	2900	2900	2900	0
257	20240624	144700	130792620	2900	2890	2900	2885	201
258	20240624	144600	130211970	2890	2895	2895	2890	220
259	20240624	144500	129575670	2895	2895	2895	2895	40
260	20240624	144400	129459870	2905	2905	2905	2905	1
261	20240624	144300	129456965	2905	2900	2905	2900	13
262	20240624	144200	129419205	2905	2905	2905	2905	0
263	20240624	144100	129419205	2905	2905	2905	2905	10
264	20240624	144000	129390155	2905	2905	2905	2905	0
265	20240624	143900	129390155	2905	2905	2905	2905	0
266	20240624	143800	129390155	2905	2905	2905	2905	0
267	20240624	143700	129390155	2905	2905	2905	2905	0
268	20240624	143600	129390155	2905	2905	2905	2905	0
269	20240624	143500	129390155	2905	2905	2905	2905	93
270	20240624	143400	129119990	2905	2905	2905	2905	0
271	20240624	143300	129119990	2905	2900	2905	2900	3
272	20240624	143200	129111285	2905	2895	2910	2895	382
273	20240624	143100	128005370	2910	2910	2910	2910	0
274	20240624	143000	128005370	2910	2910	2910	2910	2
275	20240624	142900	127999550	2895	2895	2895	2895	1
276	20240624	142800	127996655	2925	2925	2925	2925	0
277	20240624	142700	127996655	2925	2925	2925	2925	0
278	20240624	142600	127996655	2925	2925	2925	2925	0
279	20240624	142500	127996655	2925	2925	2925	2925	0
280	20240624	142400	127996655	2925	2925	2925	2920	14
281	20240624	142300	127955710	2920	2885	2920	2885	775
282	20240624	142200	125694350	2925	2885	2925	2880	149
283	20240624	142100	125263815	2885	2885	2885	2885	1
284	20240624	142000	125260930	2920	2920	2920	2920	1
285	20240624	141900	125258010	2875	2875	2875	2875	0
286	20240624	141800	125258010	2875	2875	2875	2875	0
287	20240624	141700	125258010	2875	2875	2875	2875	0
288	20240624	141600	125258010	2875	2905	2905	2875	464
289	20240624	141500	123916780	2925	2915	2925	2915	3
290	20240624	141400	123908020	2905	2905	2905	2905	269
291	20240624	141300	123126575	2905	2905	2905	2905	2
292	20240624	141200	123120765	2905	2905	2905	2905	0
293	20240624	141100	123120765	2905	2905	2905	2905	0
294	20240624	141000	123120765	2905	2905	2905	2905	0
295	20240624	140900	123120765	2905	2905	2905	2905	100
296	20240624	140800	122830265	2905	2905	2905	2905	0
297	20240624	140700	122830265	2905	2905	2905	2905	0
298	20240624	140600	122830265	2905	2905	2905	2905	0
299	20240624	140500	122830265	2905	2900	2905	2900	33
300	20240624	140400	122734560	2900	2900	2905	2900	22
301	20240624	140300	122670750	2900	2900	2900	2900	0
302	20240624	140200	122670750	2900	2900	2900	2900	0
303	20240624	140100	122670750	2900	2920	2920	2850	4082
304	20240624	140000	110908325	2920	2920	2920	2920	0
305	20240624	135900	110908325	2920	2925	2925	2920	101
306	20240624	135800	110612905	2925	2925	2925	2925	0
307	20240624	135700	110612905	2925	2925	2925	2925	0
308	20240624	135600	110612905	2925	2925	2925	2925	0
309	20240624	135500	110612905	2925	2925	2925	2925	8
310	20240624	135400	110589505	2930	2930	2930	2930	0
311	20240624	135300	110589505	2930	2915	2930	2905	483
312	20240624	135200	109186090	2930	2930	2930	2930	100
313	20240624	135100	108893090	2930	2930	2930	2930	41
314	20240624	135000	108772960	2930	2930	2930	2930	0
315	20240624	134900	108772960	2930	2940	2940	2930	150
316	20240624	134800	108332365	2940	2940	2940	2940	0
317	20240624	134700	108332365	2940	2940	2940	2940	0
318	20240624	134600	108332365	2940	2940	2940	2940	28
319	20240624	134500	108250045	2940	2940	2940	2940	0
320	20240624	134400	108250045	2940	2940	2940	2940	0
321	20240624	134300	108250045	2940	2940	2940	2940	1
322	20240624	134200	108247105	2935	2940	2940	2935	422
323	20240624	134100	107006590	2965	2965	2965	2965	0
324	20240624	134000	107006590	2965	2965	2965	2965	150
325	20240624	133900	106561840	2965	2960	2965	2960	6
326	20240624	133800	106544075	2960	2960	2960	2960	0
327	20240624	133700	106544075	2960	2960	2960	2960	0
328	20240624	133600	106544075	2960	2955	2960	2955	497
329	20240624	133500	105075435	2955	2940	2955	2940	101
330	20240624	133400	104778480	2955	2955	2955	2955	0
331	20240624	133300	104778480	2955	2955	2955	2955	0
332	20240624	133200	104778480	2955	2955	2955	2955	0
333	20240624	133100	104778480	2955	2955	2955	2955	0
334	20240624	133000	104778480	2955	2955	2955	2955	0
335	20240624	132900	104778480	2955	2955	2955	2955	0
336	20240624	132800	104778480	2955	2955	2955	2955	18
337	20240624	132700	104725290	2955	2955	2955	2955	18
338	20240624	132600	104672100	2955	2950	2955	2950	33
339	20240624	132500	104574660	2945	2940	2945	2940	634
340	20240624	132400	102710560	2935	2915	2935	2915	675
341	20240624	132300	100738685	2905	2905	2905	2905	504
342	20240624	132200	99274565	2910	2910	2910	2910	0
343	20240624	132100	99274565	2910	2900	2910	2900	234
344	20240624	132000	98595950	2900	2900	2900	2900	0
345	20240624	131900	98595950	2900	2900	2900	2900	1
346	20240624	131800	98593050	2885	2885	2885	2885	900
347	20240624	131700	95996550	2885	2885	2885	2885	786
348	20240624	131600	93728940	2900	2900	2900	2900	1
349	20240624	131500	93726040	2885	2885	2885	2885	0
350	20240624	131400	93726040	2885	2885	2885	2885	0
351	20240624	131300	93726040	2885	2900	2900	2885	2187
352	20240624	131200	87409345	2905	2905	2905	2905	0
353	20240624	131100	87409345	2905	2905	2905	2905	25
354	20240624	131000	87336720	2900	2900	2900	2900	0
355	20240624	130900	87336720	2900	2900	2900	2900	147
356	20240624	130800	86910420	2900	2900	2900	2900	0
357	20240624	130700	86910420	2900	2900	2900	2900	0
358	20240624	130600	86910420	2900	2900	2900	2900	0
359	20240624	130500	86910420	2900	2900	2900	2900	702
360	20240624	130400	84874620	2900	2905	2905	2900	1998
361	20240624	130300	79079675	2920	2920	2920	2920	0
362	20240624	130200	79079675	2920	2920	2920	2920	74
363	20240624	130100	78863595	2900	2910	2910	2900	450
364	20240624	130000	77558585	2910	2910	2910	2910	0
365	20240624	125900	77558585	2910	2910	2910	2910	20
366	20240624	125800	77500385	2905	2880	2905	2880	417
367	20240624	125700	76291600	2905	2880	2905	2880	113
368	20240624	125600	75965835	2880	2880	2880	2880	0
369	20240624	125500	75965835	2880	2880	2880	2880	10
370	20240624	125400	75937035	2880	2880	2880	2880	500
371	20240624	125300	74497035	2900	2900	2900	2900	0
372	20240624	125200	74497035	2900	2900	2900	2900	40
373	20240624	125100	74381035	2880	2880	2880	2880	500
374	20240624	125000	72941035	2915	2915	2915	2915	4
375	20240624	124900	72929375	2880	2880	2880	2880	20
376	20240624	124800	72871775	2880	2880	2880	2880	69
377	20240624	124700	72673055	2915	2915	2915	2915	0
378	20240624	124600	72673055	2915	2890	2915	2880	501
379	20240624	124500	71228175	2890	2900	2900	2890	337
380	20240624	124400	70252020	2900	2900	2900	2900	0
381	20240624	124300	70252020	2900	2900	2900	2900	247
382	20240624	124200	69535720	2905	2905	2905	2905	209
383	20240624	124100	68928575	2920	2920	2920	2920	0
384	20240624	124000	68928575	2920	2920	2920	2920	0
385	20240624	123900	68928575	2920	2920	2920	2920	1
386	20240624	123800	68925655	2910	2910	2910	2910	0
387	20240624	123700	68925655	2910	2910	2910	2910	52
388	20240624	123600	68774335	2910	2910	2910	2910	0
389	20240624	123500	68774335	2910	2910	2910	2910	25
390	20240624	123400	68701585	2920	2920	2920	2920	0
391	20240624	123300	68701585	2920	2920	2920	2920	0
392	20240624	123200	68701585	2920	2925	2925	2920	21
393	20240624	123100	68640260	2905	2920	2920	2905	308
394	20240624	123000	67744770	2925	2925	2925	2925	0
395	20240624	122900	67744770	2925	2925	2925	2925	0
396	20240624	122800	67744770	2925	2925	2925	2925	0
397	20240624	122700	67744770	2925	2925	2925	2925	0
398	20240624	122600	67744770	2925	2925	2925	2925	0
399	20240624	122500	67744770	2925	2925	2925	2925	0
400	20240624	122400	67744770	2925	2925	2925	2925	0
401	20240624	122300	67744770	2925	2925	2925	2925	0
402	20240624	122200	67744770	2925	2925	2925	2925	0
403	20240624	122100	67744770	2925	2925	2925	2925	0
404	20240624	122000	67744770	2925	2925	2925	2925	0
405	20240624	121900	67744770	2925	2925	2925	2925	0
406	20240624	121800	67744770	2925	2925	2925	2925	0
407	20240624	121700	67744770	2925	2925	2925	2925	0
408	20240624	121600	67744770	2925	2925	2925	2925	0
409	20240624	121500	67744770	2925	2925	2925	2925	0
410	20240624	121400	67744770	2925	2925	2925	2925	0
411	20240624	121300	67744770	2925	2925	2925	2925	0
412	20240624	121200	67744770	2925	2925	2925	2925	0
413	20240624	121100	67744770	2925	2925	2925	2925	0
414	20240624	121000	67744770	2925	2925	2925	2925	0
415	20240624	120900	67744770	2925	2925	2925	2925	0
416	20240624	120800	67744770	2925	2925	2925	2925	0
417	20240624	120700	67744770	2925	2925	2925	2925	0
418	20240624	120600	67744770	2925	2925	2925	2925	0
419	20240624	120500	67744770	2925	2910	2925	2910	1184
420	20240624	120400	64295285	2910	2910	2910	2910	0
421	20240624	120300	64295285	2910	2910	2910	2910	0
422	20240624	120200	64295285	2910	2910	2910	2910	0
423	20240624	120100	64295285	2910	2910	2910	2910	0
424	20240624	120000	64295285	2910	2910	2910	2910	0
425	20240624	115900	64295285	2910	2910	2910	2910	101
426	20240624	115800	64001375	2905	2915	2920	2905	107
427	20240624	115700	63690515	2900	2900	2900	2900	0
428	20240624	115600	63690515	2900	2900	2900	2900	0
429	20240624	115500	63690515	2900	2900	2900	2900	0
430	20240624	115400	63690515	2900	2900	2900	2900	0
431	20240624	115300	63690515	2900	2900	2900	2900	0
432	20240624	115200	63690515	2900	2910	2910	2900	1000
433	20240624	115100	60789790	2920	2920	2920	2920	0
434	20240624	115000	60789790	2920	2920	2920	2920	0
435	20240624	114900	60789790	2920	2920	2920	2920	0
436	20240624	114800	60789790	2920	2920	2920	2920	100
437	20240624	114700	60497790	2920	2920	2920	2920	10
438	20240624	114600	60468590	2920	2920	2920	2920	0
439	20240624	114500	60468590	2920	2920	2920	2920	0
440	20240624	114400	60468590	2920	2915	2920	2915	2
441	20240624	114300	60462755	2920	2915	2920	2915	39
442	20240624	114200	60349060	2920	2915	2920	2915	4
443	20240624	114100	60337390	2920	2915	2920	2915	4
444	20240624	114000	60325720	2920	2920	2920	2920	0
445	20240624	113900	60325720	2920	2920	2920	2920	0
446	20240624	113800	60325720	2920	2920	2920	2900	82
447	20240624	113700	60087000	2920	2915	2920	2915	100
448	20240624	113600	59795490	2915	2900	2915	2900	11
449	20240624	113500	59763575	2900	2900	2900	2900	1100
450	20240624	113400	56573575	2900	2905	2905	2900	2745
451	20240624	113300	48612795	2920	2920	2920	2920	0
452	20240624	113200	48612795	2920	2920	2920	2920	0
453	20240624	113100	48612795	2920	2920	2920	2920	0
454	20240624	113000	48612795	2920	2920	2920	2920	0
455	20240624	112900	48612795	2920	2920	2920	2920	2
456	20240624	112800	48606955	2920	2910	2920	2905	502
457	20240624	112700	47148040	2930	2925	2930	2915	316
458	20240624	112600	46225270	2915	2915	2915	2915	0
459	20240624	112500	46225270	2915	2925	2925	2915	11
460	20240624	112400	46193195	2925	2925	2925	2925	0
461	20240624	112300	46193195	2925	2925	2925	2925	0
462	20240624	112200	46193195	2925	2925	2925	2925	0
463	20240624	112100	46193195	2925	2925	2925	2925	0
464	20240624	112000	46193195	2925	2925	2925	2925	0
465	20240624	111900	46193195	2925	2925	2925	2925	0
466	20240624	111800	46193195	2925	2925	2925	2925	0
467	20240624	111700	46193195	2925	2925	2925	2925	0
468	20240624	111600	46193195	2925	2925	2925	2925	0
469	20240624	111500	46193195	2925	2925	2925	2925	0
470	20240624	111400	46193195	2925	2925	2925	2925	0
471	20240624	111300	46193195	2925	2925	2925	2925	0
472	20240624	111200	46193195	2925	2925	2925	2925	100
473	20240624	111100	45900695	2930	2930	2930	2930	0
474	20240624	111000	45900695	2930	2930	2930	2930	0
475	20240624	110900	45900695	2930	2930	2930	2930	50
476	20240624	110800	45754195	2945	2935	2945	2930	135
477	20240624	110700	45358350	2935	2935	2935	2935	50
478	20240624	110600	45211600	2940	2940	2940	2940	50
479	20240624	110500	45064600	2950	2950	2950	2950	100
480	20240624	110400	44769600	2960	2920	2960	2920	170
481	20240624	110300	44273020	2920	2905	2920	2905	270
482	20240624	110200	43485670	2900	2905	2905	2900	350
483	20240624	110100	42469170	2900	2900	2900	2900	0
484	20240624	110000	42469170	2900	2900	2900	2900	0
485	20240624	105900	42469170	2900	2900	2900	2900	0
486	20240624	105800	42469170	2900	2895	2900	2895	502
487	20240624	105700	41013385	2900	2910	2910	2900	4301
488	20240624	105600	28536650	2910	2925	2925	2910	1491
489	20240624	105500	24189985	2930	2940	2940	2930	794
490	20240624	105400	21863045	2945	2945	2945	2945	0
491	20240624	105300	21863045	2945	2945	2945	2945	0
492	20240624	105200	21863045	2945	2945	2945	2945	0
493	20240624	105100	21863045	2945	2945	2945	2945	0
494	20240624	105000	21863045	2945	2945	2945	2945	62
495	20240624	104900	21680455	2975	2975	2975	2975	0
496	20240624	104800	21680455	2975	2975	2975	2975	0
497	20240624	104700	21680455	2975	2975	2975	2975	0
498	20240624	104600	21680455	2975	2975	2975	2975	0
499	20240624	104500	21680455	2975	2975	2975	2975	0
500	20240624	104400	21680455	2975	2975	2975	2975	0
501	20240624	104300	21680455	2975	2975	2975	2975	0
502	20240624	104200	21680455	2975	2975	2975	2975	0
503	20240624	104100	21680455	2975	2975	2975	2975	0
504	20240624	104000	21680455	2975	2975	2975	2975	0
505	20240624	103900	21680455	2975	2975	2975	2975	0
506	20240624	103800	21680455	2975	2975	2975	2975	0
507	20240624	103700	21680455	2975	2975	2975	2975	0
508	20240624	103600	21680455	2975	2975	2975	2975	0
509	20240624	103500	21680455	2975	2975	2975	2975	0
510	20240624	103400	21680455	2975	2975	2975	2975	0
511	20240624	103300	21680455	2975	2975	2975	2975	0
512	20240624	103200	21680455	2975	2945	2975	2940	351
513	20240624	103100	20647220	2945	2945	2945	2945	0
514	20240624	103000	20647220	2945	2945	2945	2945	0
515	20240624	102900	20647220	2945	2945	2945	2945	0
516	20240624	102800	20647220	2945	2955	2955	2945	400
517	20240624	102700	19468450	2955	2975	2975	2955	172
518	20240624	102600	18960160	2960	2960	2960	2960	0
519	20240624	102500	18960160	2960	2960	2960	2960	47
520	20240624	102400	18821040	2960	2960	2960	2960	7
521	20240624	102300	18800320	2970	2970	2970	2970	0
522	20240624	102200	18800320	2970	2970	2970	2970	2
523	20240624	102100	18794380	2955	2955	2955	2955	0
524	20240624	102000	18794380	2955	2955	2955	2955	0
525	20240624	101900	18794380	2955	2955	2955	2955	18
526	20240624	101800	18741190	2960	2960	2960	2960	419
527	20240624	101700	17500950	2965	2965	2965	2965	307
528	20240624	101600	16590695	2970	2970	2970	2970	0
529	20240624	101500	16590695	2970	2970	2970	2970	0
530	20240624	101400	16590695	2970	2970	2970	2970	188
531	20240624	101300	16032335	2975	2975	2975	2975	0
532	20240624	101200	16032335	2975	2975	2975	2975	178
533	20240624	101100	15502785	2975	2975	2975	2975	10
534	20240624	101000	15473035	2980	2980	2980	2980	1
535	20240624	100900	15470055	2980	2980	2980	2980	1
536	20240624	100800	15467075	2980	2980	2980	2980	2
537	20240624	100700	15461115	2980	2980	2980	2980	11
538	20240624	100600	15428335	2985	2985	2985	2985	0
539	20240624	100500	15428335	2985	2985	2985	2985	2
540	20240624	100400	15422365	2990	2990	2990	2990	0
541	20240624	100300	15422365	2990	2970	2990	2970	31
542	20240624	100200	15330275	2970	2970	2970	2970	0
543	20240624	100100	15330275	2970	2970	2970	2970	0
544	20240624	100000	15330275	2970	2970	2970	2970	0
545	20240624	095900	15330275	2970	2970	2970	2970	0
546	20240624	095800	15330275	2970	2970	2970	2970	0
547	20240624	095700	15330275	2970	2970	2970	2970	300
548	20240624	095600	14439275	2995	2995	2995	2995	100
549	20240624	095500	14139775	2995	2995	2995	2995	1
550	20240624	095400	14136780	2965	2965	2965	2965	0
551	20240624	095300	14136780	2965	2965	2965	2965	0
552	20240624	095200	14136780	2965	2985	2985	2965	331
553	20240624	095100	13151700	3000	3000	3000	3000	0
554	20240624	095000	13151700	3000	3000	3000	3000	0
555	20240624	094900	13151700	3000	3000	3000	3000	0
556	20240624	094800	13151700	3000	3000	3000	3000	0
557	20240624	094700	13151700	3000	3000	3000	3000	0
558	20240624	094600	13151700	3000	3000	3000	3000	0
559	20240624	094500	13151700	3000	3000	3000	3000	0
560	20240624	094400	13151700	3000	3000	3000	3000	0
561	20240624	094300	13151700	3000	3000	3000	3000	0
562	20240624	094200	13151700	3000	3000	3000	3000	0
563	20240624	094100	13151700	3000	3000	3000	3000	0
564	20240624	094000	13151700	3000	3000	3000	3000	0
565	20240624	093900	13151700	3000	3000	3000	3000	0
566	20240624	093800	13151700	3000	3000	3000	3000	0
567	20240624	093700	13151700	3000	3000	3000	3000	0
568	20240624	093600	13151700	3000	2985	3000	2985	31
569	20240624	093500	13059000	2975	3000	3000	2975	162
570	20240624	093400	12573750	3000	3000	3000	3000	20
571	20240624	093300	12513750	3020	3020	3020	3020	0
572	20240624	093200	12513750	3020	3020	3020	3020	0
573	20240624	093100	12513750	3020	3020	3020	3020	0
574	20240624	093000	12513750	3020	3020	3020	3020	0
575	20240624	092900	12513750	3020	3020	3020	3020	82
576	20240624	092800	12266110	3020	3020	3020	3020	0
577	20240624	092700	12266110	3020	3020	3020	3020	0
578	20240624	092600	12266110	3020	3020	3020	3020	0
579	20240624	092500	12266110	3020	3020	3020	3020	0
580	20240624	092400	12266110	3020	3020	3020	3020	0
581	20240624	092300	12266110	3020	3020	3020	3020	0
582	20240624	092200	12266110	3020	3020	3020	3020	0
583	20240624	092100	12266110	3020	3020	3020	3020	0
584	20240624	092000	12266110	3020	3015	3020	3015	300
585	20240624	091900	11360200	3020	3020	3025	3020	100
586	20240624	091800	11058110	3020	3005	3020	3005	412
587	20240624	091700	9819750	3020	3020	3020	3020	0
588	20240624	091600	9819750	3020	3015	3020	2990	203
589	20240624	091500	9212695	3005	2980	3005	2980	12
590	20240624	091400	9176910	2980	2980	2980	2980	50
591	20240624	091300	9027910	3020	2990	3020	2990	32
592	20240624	091200	8931685	3020	3020	3020	3020	0
593	20240624	091100	8931685	3020	3020	3020	3020	0
594	20240624	091000	8931685	3020	3020	3020	3020	0
595	20240624	090900	8931685	3020	2990	3020	2910	630
596	20240624	090800	7068760	3020	3020	3020	3020	0
597	20240624	090700	7068760	3020	2995	3020	2995	18
598	20240624	090600	7014825	3000	3010	3010	3000	1009
599	20240624	090500	3987725	3025	3025	3025	3025	27
600	20240624	090400	3906050	3025	3025	3025	3025	1
601	20240624	090300	3903025	3000	3000	3000	3000	999
602	20240624	090200	906025	3000	3000	3000	3000	0
603	20240624	090100	906025	3000	3000	3000	3000	11
604	20240624	090000	873025	3025	3000	3025	3000	291