KissMeData/016100/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	190000	27946320	2920	2920	2920	2920	40
3	20240823	185900	27946320	2920	2920	2920	2920	0
4	20240823	185800	27946320	2920	2920	2920	2920	0
5	20240823	185700	27946320	2920	2920	2920	2920	0
6	20240823	185600	27946320	2920	2920	2920	2920	0
7	20240823	185500	27946320	2920	2920	2920	2920	0
8	20240823	185400	27946320	2920	2920	2920	2920	0
9	20240823	185300	27946320	2920	2920	2920	2920	0
10	20240823	185200	27946320	2920	2920	2920	2920	0
11	20240823	185100	27946320	2920	2920	2920	2920	0
12	20240823	185000	27946320	2920	2920	2920	2920	0
13	20240823	184900	27946320	2920	2920	2920	2920	0
14	20240823	184800	27946320	2920	2920	2920	2920	0
15	20240823	184700	27946320	2920	2920	2920	2920	0
16	20240823	184600	27946320	2920	2920	2920	2920	0
17	20240823	184500	27946320	2920	2920	2920	2920	0
18	20240823	184400	27946320	2920	2920	2920	2920	0
19	20240823	184300	27946320	2920	2920	2920	2920	0
20	20240823	184200	27946320	2920	2920	2920	2920	0
21	20240823	184100	27946320	2920	2920	2920	2920	0
22	20240823	184000	27946320	2920	2920	2920	2920	0
23	20240823	183900	27946320	2920	2920	2920	2920	0
24	20240823	183800	27946320	2920	2920	2920	2920	0
25	20240823	183700	27946320	2920	2920	2920	2920	0
26	20240823	183600	27946320	2920	2920	2920	2920	0
27	20240823	183500	27946320	2920	2920	2920	2920	0
28	20240823	183400	27946320	2920	2920	2920	2920	0
29	20240823	183300	27946320	2920	2920	2920	2920	0
30	20240823	183200	27946320	2920	2920	2920	2920	0
31	20240823	183100	27946320	2920	2920	2920	2920	0
32	20240823	183000	27946320	2920	2920	2920	2920	40
33	20240823	182900	27946320	2920	2920	2920	2920	0
34	20240823	182800	27946320	2920	2920	2920	2920	0
35	20240823	182700	27946320	2920	2920	2920	2920	0
36	20240823	182600	27946320	2920	2920	2920	2920	0
37	20240823	182500	27946320	2920	2920	2920	2920	0
38	20240823	182400	27946320	2920	2920	2920	2920	0
39	20240823	182300	27946320	2920	2920	2920	2920	0
40	20240823	182200	27946320	2920	2920	2920	2920	0
41	20240823	182100	27946320	2920	2920	2920	2920	0
42	20240823	182000	27946320	2920	2920	2920	2920	0
43	20240823	181900	27946320	2920	2920	2920	2920	0
44	20240823	181800	27946320	2920	2920	2920	2920	0
45	20240823	181700	27946320	2920	2920	2920	2920	0
46	20240823	181600	27946320	2920	2920	2920	2920	0
47	20240823	181500	27946320	2920	2920	2920	2920	0
48	20240823	181400	27946320	2920	2920	2920	2920	0
49	20240823	181300	27946320	2920	2920	2920	2920	0
50	20240823	181200	27946320	2920	2920	2920	2920	0
51	20240823	181100	27946320	2920	2920	2920	2920	0
52	20240823	181000	27946320	2920	2920	2920	2920	0
53	20240823	180900	27946320	2920	2920	2920	2920	0
54	20240823	180800	27946320	2920	2920	2920	2920	0
55	20240823	180700	27946320	2920	2920	2920	2920	0
56	20240823	180600	27946320	2920	2920	2920	2920	0
57	20240823	180500	27946320	2920	2920	2920	2920	0
58	20240823	180400	27946320	2920	2920	2920	2920	0
59	20240823	180300	27946320	2920	2920	2920	2920	0
60	20240823	180200	27946320	2920	2920	2920	2920	0
61	20240823	180100	27946320	2920	2920	2920	2920	0
62	20240823	180000	27946320	2920	2920	2920	2920	40
63	20240823	175900	27946320	2920	2920	2920	2920	0
64	20240823	175800	27946320	2920	2920	2920	2920	0
65	20240823	175700	27946320	2920	2920	2920	2920	0
66	20240823	175600	27946320	2920	2920	2920	2920	0
67	20240823	175500	27946320	2920	2920	2920	2920	0
68	20240823	175400	27946320	2920	2920	2920	2920	0
69	20240823	175300	27946320	2920	2920	2920	2920	0
70	20240823	175200	27946320	2920	2920	2920	2920	0
71	20240823	175100	27946320	2920	2920	2920	2920	0
72	20240823	175000	27946320	2920	2920	2920	2920	0
73	20240823	174900	27946320	2920	2920	2920	2920	0
74	20240823	174800	27946320	2920	2920	2920	2920	0
75	20240823	174700	27946320	2920	2920	2920	2920	0
76	20240823	174600	27946320	2920	2920	2920	2920	0
77	20240823	174500	27946320	2920	2920	2920	2920	0
78	20240823	174400	27946320	2920	2920	2920	2920	0
79	20240823	174300	27946320	2920	2920	2920	2920	0
80	20240823	174200	27946320	2920	2920	2920	2920	0
81	20240823	174100	27946320	2920	2920	2920	2920	0
82	20240823	174000	27946320	2920	2920	2920	2920	0
83	20240823	173900	27946320	2920	2920	2920	2920	0
84	20240823	173800	27946320	2920	2920	2920	2920	0
85	20240823	173700	27946320	2920	2920	2920	2920	0
86	20240823	173600	27946320	2920	2920	2920	2920	0
87	20240823	173500	27946320	2920	2920	2920	2920	0
88	20240823	173400	27946320	2920	2920	2920	2920	0
89	20240823	173300	27946320	2920	2920	2920	2920	0
90	20240823	173200	27946320	2920	2920	2920	2920	0
91	20240823	173100	27946320	2920	2920	2920	2920	0
92	20240823	173000	27946320	2920	2920	2920	2920	40
93	20240823	172900	27946320	2920	2920	2920	2920	0
94	20240823	172800	27946320	2920	2920	2920	2920	0
95	20240823	172700	27946320	2920	2920	2920	2920	0
96	20240823	172600	27946320	2920	2920	2920	2920	0
97	20240823	172500	27946320	2920	2920	2920	2920	0
98	20240823	172400	27946320	2920	2920	2920	2920	0
99	20240823	172300	27946320	2920	2920	2920	2920	0
100	20240823	172200	27946320	2920	2920	2920	2920	0
101	20240823	172100	27946320	2920	2920	2920	2920	0
102	20240823	172000	27946320	2920	2920	2920	2920	0
103	20240823	171900	27946320	2920	2920	2920	2920	0
104	20240823	171800	27946320	2920	2920	2920	2920	0
105	20240823	171700	27946320	2920	2920	2920	2920	0
106	20240823	171600	27946320	2920	2920	2920	2920	0
107	20240823	171500	27946320	2920	2920	2920	2920	0
108	20240823	171400	27946320	2920	2920	2920	2920	0
109	20240823	171300	27946320	2920	2920	2920	2920	0
110	20240823	171200	27946320	2920	2920	2920	2920	0
111	20240823	171100	27946320	2920	2920	2920	2920	0
112	20240823	171000	27946320	2920	2920	2920	2920	0
113	20240823	170900	27946320	2920	2920	2920	2920	0
114	20240823	170800	27946320	2920	2920	2920	2920	0
115	20240823	170700	27946320	2920	2920	2920	2920	0
116	20240823	170600	27946320	2920	2920	2920	2920	0
117	20240823	170500	27946320	2920	2920	2920	2920	0
118	20240823	170400	27946320	2920	2920	2920	2920	0
119	20240823	170300	27946320	2920	2920	2920	2920	0
120	20240823	170200	27946320	2920	2920	2920	2920	0
121	20240823	170100	27946320	2920	2920	2920	2920	0
122	20240823	170000	27946320	2920	2920	2920	2920	40
123	20240823	165900	27946320	2920	2920	2920	2920	0
124	20240823	165800	27946320	2920	2920	2920	2920	0
125	20240823	165700	27946320	2920	2920	2920	2920	0
126	20240823	165600	27946320	2920	2920	2920	2920	0
127	20240823	165500	27946320	2920	2920	2920	2920	0
128	20240823	165400	27946320	2920	2920	2920	2920	0
129	20240823	165300	27946320	2920	2920	2920	2920	0
130	20240823	165200	27946320	2920	2920	2920	2920	0
131	20240823	165100	27946320	2920	2920	2920	2920	0
132	20240823	165000	27946320	2920	2920	2920	2920	0
133	20240823	164900	27946320	2920	2920	2920	2920	0
134	20240823	164800	27946320	2920	2920	2920	2920	0
135	20240823	164700	27946320	2920	2920	2920	2920	0
136	20240823	164600	27946320	2920	2920	2920	2920	0
137	20240823	164500	27946320	2920	2920	2920	2920	0
138	20240823	164400	27946320	2920	2920	2920	2920	0
139	20240823	164300	27946320	2920	2920	2920	2920	0
140	20240823	164200	27946320	2920	2920	2920	2920	0
141	20240823	164100	27946320	2920	2920	2920	2920	0
142	20240823	164000	27946320	2920	2920	2920	2920	0
143	20240823	163900	27946320	2920	2920	2920	2920	0
144	20240823	163800	27946320	2920	2920	2920	2920	0
145	20240823	163700	27946320	2920	2920	2920	2920	0
146	20240823	163600	27946320	2920	2920	2920	2920	0
147	20240823	163500	27946320	2920	2920	2920	2920	0
148	20240823	163400	27946320	2920	2920	2920	2920	0
149	20240823	163300	27946320	2920	2920	2920	2920	0
150	20240823	163200	27946320	2920	2920	2920	2920	0
151	20240823	163100	27946320	2920	2920	2920	2920	0
152	20240823	163000	27946320	2920	2920	2920	2920	40
153	20240823	162900	27946320	2920	2920	2920	2920	0
154	20240823	162800	27946320	2920	2920	2920	2920	0
155	20240823	162700	27946320	2920	2920	2920	2920	0
156	20240823	162600	27946320	2920	2920	2920	2920	0
157	20240823	162500	27946320	2920	2920	2920	2920	0
158	20240823	162400	27946320	2920	2920	2920	2920	0
159	20240823	162300	27946320	2920	2920	2920	2920	0
160	20240823	162200	27946320	2920	2920	2920	2920	0
161	20240823	162100	27946320	2920	2920	2920	2920	0
162	20240823	162000	27946320	2920	2920	2920	2920	0
163	20240823	161900	27946320	2920	2920	2920	2920	0
164	20240823	161800	27946320	2920	2920	2920	2920	0
165	20240823	161700	27946320	2920	2920	2920	2920	0
166	20240823	161600	27946320	2920	2920	2920	2920	0
167	20240823	161500	27946320	2920	2920	2920	2920	0
168	20240823	161400	27946320	2920	2920	2920	2920	0
169	20240823	161300	27946320	2920	2920	2920	2920	0
170	20240823	161200	27946320	2920	2920	2920	2920	0
171	20240823	161100	27946320	2920	2920	2920	2920	0
172	20240823	161000	27946320	2920	2920	2920	2920	0
173	20240823	160900	27946320	2920	2920	2920	2920	0
174	20240823	160800	27946320	2920	2920	2920	2920	0
175	20240823	160700	27946320	2920	2920	2920	2920	0
176	20240823	160600	27946320	2920	2920	2920	2920	0
177	20240823	160500	27946320	2920	2920	2920	2920	0
178	20240823	160400	27946320	2920	2920	2920	2920	0
179	20240823	160300	27946320	2920	2920	2920	2920	0
180	20240823	160200	27946320	2920	2920	2920	2920	0
181	20240823	160100	27946320	2920	2920	2920	2920	0
182	20240823	160000	27946320	2920	2920	2920	2920	40
183	20240823	155900	27946320	2920	2920	2920	2920	0
184	20240823	155800	27946320	2920	2920	2920	2920	0
185	20240823	155700	27946320	2920	2920	2920	2920	0
186	20240823	155600	27946320	2920	2920	2920	2920	0
187	20240823	155500	27946320	2920	2920	2920	2920	0
188	20240823	155400	27946320	2920	2920	2920	2920	0
189	20240823	155300	27946320	2920	2920	2920	2920	0
190	20240823	155200	27946320	2920	2920	2920	2920	0
191	20240823	155100	27946320	2920	2920	2920	2920	0
192	20240823	155000	27946320	2920	2920	2920	2920	0
193	20240823	154900	27946320	2920	2920	2920	2920	0
194	20240823	154800	27946320	2920	2920	2920	2920	0
195	20240823	154700	27946320	2920	2920	2920	2920	0
196	20240823	154600	27946320	2920	2920	2920	2920	0
197	20240823	154500	27946320	2920	2920	2920	2920	0
198	20240823	154400	27946320	2920	2920	2920	2920	0
199	20240823	154300	27946320	2920	2920	2920	2920	0
200	20240823	154200	27946320	2920	2920	2920	2920	0
201	20240823	154100	27946320	2920	2920	2920	2920	0
202	20240823	154000	27946320	2920	2920	2920	2920	0
203	20240823	153900	27946320	2920	2920	2920	2920	0
204	20240823	153800	27946320	2920	2920	2920	2920	0
205	20240823	153700	27946320	2920	2920	2920	2920	0
206	20240823	153600	27946320	2920	2920	2920	2920	0
207	20240823	153500	27946320	2920	2920	2920	2920	0
208	20240823	153400	27946320	2920	2920	2920	2920	0
209	20240823	153300	27946320	2920	2920	2920	2920	0
210	20240823	153200	27946320	2920	2920	2920	2920	0
211	20240823	153100	27946320	2920	2920	2920	2920	0
212	20240823	153000	27946320	2920	2920	2920	2920	80
213	20240823	152900	27829520	2925	2925	2925	2925	0
214	20240823	152800	27829520	2925	2925	2925	2925	0
215	20240823	152700	27829520	2925	2925	2925	2925	0
216	20240823	152600	27829520	2925	2925	2925	2925	0
217	20240823	152500	27829520	2925	2925	2925	2925	0
218	20240823	152400	27829520	2925	2925	2925	2925	0
219	20240823	152300	27829520	2925	2925	2925	2925	0
220	20240823	152200	27829520	2925	2925	2925	2925	0
221	20240823	152100	27829520	2925	2925	2925	2925	0
222	20240823	152000	27829520	2925	2925	2925	2925	0
223	20240823	151900	27829520	2925	2915	2925	2905	20
224	20240823	151800	27771310	2925	2925	2925	2925	351
225	20240823	151700	26744635	2925	2925	2925	2925	1
226	20240823	151600	26741710	2920	2920	2920	2920	0
227	20240823	151500	26741710	2920	2920	2920	2920	300
228	20240823	151400	25865710	2925	2925	2925	2925	0
229	20240823	151300	25865710	2925	2925	2925	2925	0
230	20240823	151200	25865710	2925	2925	2925	2925	0
231	20240823	151100	25865710	2925	2925	2925	2925	0
232	20240823	151000	25865710	2925	2925	2925	2925	0
233	20240823	150900	25865710	2925	2925	2925	2925	0
234	20240823	150800	25865710	2925	2925	2925	2925	0
235	20240823	150700	25865710	2925	2925	2925	2925	0
236	20240823	150600	25865710	2925	2925	2925	2925	0
237	20240823	150500	25865710	2925	2925	2925	2925	0
238	20240823	150400	25865710	2925	2925	2925	2925	0
239	20240823	150300	25865710	2925	2925	2925	2925	44
240	20240823	150200	25737010	2925	2925	2925	2925	0
241	20240823	150100	25737010	2925	2925	2925	2925	0
242	20240823	150000	25737010	2925	2925	2925	2925	0
243	20240823	145900	25737010	2925	2925	2925	2925	0
244	20240823	145800	25737010	2925	2925	2925	2925	0
245	20240823	145700	25737010	2925	2925	2925	2925	0
246	20240823	145600	25737010	2925	2925	2925	2925	0
247	20240823	145500	25737010	2925	2925	2925	2925	0
248	20240823	145400	25737010	2925	2925	2925	2925	0
249	20240823	145300	25737010	2925	2925	2925	2925	0
250	20240823	145200	25737010	2925	2925	2925	2925	0
251	20240823	145100	25737010	2925	2925	2925	2925	0
252	20240823	145000	25737010	2925	2925	2925	2925	0
253	20240823	144900	25737010	2925	2925	2925	2925	0
254	20240823	144800	25737010	2925	2925	2925	2925	0
255	20240823	144700	25737010	2925	2925	2925	2925	0
256	20240823	144600	25737010	2925	2925	2925	2925	0
257	20240823	144500	25737010	2925	2925	2925	2925	0
258	20240823	144400	25737010	2925	2925	2925	2925	0
259	20240823	144300	25737010	2925	2925	2925	2925	0
260	20240823	144200	25737010	2925	2925	2925	2925	2
261	20240823	144100	25731160	2925	2925	2925	2925	0
262	20240823	144000	25731160	2925	2925	2925	2925	0
263	20240823	143900	25731160	2925	2920	2925	2920	2
264	20240823	143800	25725315	2925	2925	2925	2925	0
265	20240823	143700	25725315	2925	2925	2925	2925	0
266	20240823	143600	25725315	2925	2925	2925	2925	0
267	20240823	143500	25725315	2925	2925	2925	2925	0
268	20240823	143400	25725315	2925	2925	2925	2925	0
269	20240823	143300	25725315	2925	2925	2925	2925	0
270	20240823	143200	25725315	2925	2925	2925	2925	0
271	20240823	143100	25725315	2925	2925	2925	2925	100
272	20240823	143000	25432815	2925	2925	2925	2925	0
273	20240823	142900	25432815	2925	2925	2925	2925	0
274	20240823	142800	25432815	2925	2925	2925	2925	0
275	20240823	142700	25432815	2925	2925	2925	2925	0
276	20240823	142600	25432815	2925	2925	2925	2925	0
277	20240823	142500	25432815	2925	2925	2925	2925	0
278	20240823	142400	25432815	2925	2925	2925	2925	0
279	20240823	142300	25432815	2925	2925	2925	2925	0
280	20240823	142200	25432815	2925	2925	2925	2925	0
281	20240823	142100	25432815	2925	2925	2925	2925	0
282	20240823	142000	25432815	2925	2925	2925	2925	0
283	20240823	141900	25432815	2925	2925	2925	2925	333
284	20240823	141800	24458790	2925	2925	2925	2925	0
285	20240823	141700	24458790	2925	2925	2925	2925	0
286	20240823	141600	24458790	2925	2925	2925	2925	0
287	20240823	141500	24458790	2925	2925	2925	2925	1
288	20240823	141400	24455865	2910	2925	2925	2910	68
289	20240823	141300	24257970	2910	2910	2910	2910	2
290	20240823	141200	24252150	2925	2925	2925	2925	0
291	20240823	141100	24252150	2925	2925	2925	2925	0
292	20240823	141000	24252150	2925	2925	2925	2925	0
293	20240823	140900	24252150	2925	2925	2925	2925	0
294	20240823	140800	24252150	2925	2925	2925	2925	0
295	20240823	140700	24252150	2925	2925	2925	2925	0
296	20240823	140600	24252150	2925	2925	2925	2925	0
297	20240823	140500	24252150	2925	2925	2925	2925	0
298	20240823	140400	24252150	2925	2925	2925	2925	70
299	20240823	140300	24047400	2925	2925	2925	2925	1
300	20240823	140200	24044475	2915	2915	2915	2915	352
301	20240823	140100	23018395	2925	2925	2925	2925	0
302	20240823	140000	23018395	2925	2925	2925	2925	0
303	20240823	135900	23018395	2925	2925	2925	2925	0
304	20240823	135800	23018395	2925	2925	2925	2925	0
305	20240823	135700	23018395	2925	2925	2925	2925	5
306	20240823	135600	23003770	2930	2930	2930	2930	0
307	20240823	135500	23003770	2930	2930	2930	2930	0
308	20240823	135400	23003770	2930	2930	2930	2930	0
309	20240823	135300	23003770	2930	2930	2930	2930	0
310	20240823	135200	23003770	2930	2930	2930	2930	0
311	20240823	135100	23003770	2930	2930	2930	2930	0
312	20240823	135000	23003770	2930	2930	2930	2930	0
313	20240823	134900	23003770	2930	2930	2930	2930	1
314	20240823	134800	23000840	2935	2935	2935	2935	0
315	20240823	134700	23000840	2935	2935	2935	2935	0
316	20240823	134600	23000840	2935	2935	2935	2935	3
317	20240823	134500	22992035	2915	2915	2915	2915	0
318	20240823	134400	22992035	2915	2915	2915	2915	0
319	20240823	134300	22992035	2915	2915	2915	2915	0
320	20240823	134200	22992035	2915	2915	2915	2915	0
321	20240823	134100	22992035	2915	2915	2915	2915	0
322	20240823	134000	22992035	2915	2920	2920	2915	12
323	20240823	133900	22957005	2935	2935	2935	2935	0
324	20240823	133800	22957005	2935	2930	2935	2930	14
325	20240823	133700	22915980	2930	2930	2930	2930	1
326	20240823	133600	22913050	2925	2925	2925	2925	0
327	20240823	133500	22913050	2925	2925	2925	2925	6
328	20240823	133400	22895500	2910	2910	2910	2910	1
329	20240823	133300	22892590	2905	2905	2905	2905	1
330	20240823	133200	22889685	2935	2935	2935	2935	0
331	20240823	133100	22889685	2935	2935	2935	2935	0
332	20240823	133000	22889685	2935	2935	2935	2935	0
333	20240823	132900	22889685	2935	2935	2935	2935	0
334	20240823	132800	22889685	2935	2935	2935	2935	0
335	20240823	132700	22889685	2935	2935	2935	2935	0
336	20240823	132600	22889685	2935	2935	2935	2935	0
337	20240823	132500	22889685	2935	2935	2935	2935	0
338	20240823	132400	22889685	2935	2935	2935	2935	0
339	20240823	132300	22889685	2935	2935	2935	2935	0
340	20240823	132200	22889685	2935	2935	2935	2935	0
341	20240823	132100	22889685	2935	2935	2935	2935	0
342	20240823	132000	22889685	2935	2935	2935	2935	0
343	20240823	131900	22889685	2935	2935	2935	2935	0
344	20240823	131800	22889685	2935	2935	2935	2935	0
345	20240823	131700	22889685	2935	2935	2935	2935	0
346	20240823	131600	22889685	2935	2935	2935	2935	0
347	20240823	131500	22889685	2935	2935	2935	2935	0
348	20240823	131400	22889685	2935	2935	2935	2935	0
349	20240823	131300	22889685	2935	2935	2935	2935	0
350	20240823	131200	22889685	2935	2935	2935	2935	0
351	20240823	131100	22889685	2935	2935	2935	2935	0
352	20240823	131000	22889685	2935	2935	2935	2935	0
353	20240823	130900	22889685	2935	2935	2935	2935	0
354	20240823	130800	22889685	2935	2935	2935	2935	0
355	20240823	130700	22889685	2935	2935	2935	2935	0
356	20240823	130600	22889685	2935	2935	2935	2935	0
357	20240823	130500	22889685	2935	2935	2935	2935	0
358	20240823	130400	22889685	2935	2935	2935	2935	0
359	20240823	130300	22889685	2935	2935	2935	2935	0
360	20240823	130200	22889685	2935	2935	2935	2935	0
361	20240823	130100	22889685	2935	2935	2935	2935	0
362	20240823	130000	22889685	2935	2935	2935	2935	0
363	20240823	125900	22889685	2935	2935	2935	2935	0
364	20240823	125800	22889685	2935	2935	2935	2935	0
365	20240823	125700	22889685	2935	2935	2935	2935	0
366	20240823	125600	22889685	2935	2935	2935	2935	0
367	20240823	125500	22889685	2935	2935	2935	2935	0
368	20240823	125400	22889685	2935	2935	2935	2935	0
369	20240823	125300	22889685	2935	2935	2935	2935	0
370	20240823	125200	22889685	2935	2935	2935	2935	0
371	20240823	125100	22889685	2935	2935	2935	2935	0
372	20240823	125000	22889685	2935	2935	2935	2935	0
373	20240823	124900	22889685	2935	2935	2935	2935	0
374	20240823	124800	22889685	2935	2935	2935	2935	0
375	20240823	124700	22889685	2935	2935	2935	2935	0
376	20240823	124600	22889685	2935	2935	2935	2935	0
377	20240823	124500	22889685	2935	2935	2935	2935	0
378	20240823	124400	22889685	2935	2935	2935	2935	0
379	20240823	124300	22889685	2935	2935	2935	2935	3
380	20240823	124200	22880880	2935	2935	2935	2935	0
381	20240823	124100	22880880	2935	2935	2935	2935	0
382	20240823	124000	22880880	2935	2935	2935	2935	0
383	20240823	123900	22880880	2935	2935	2935	2935	0
384	20240823	123800	22880880	2935	2935	2935	2935	0
385	20240823	123700	22880880	2935	2935	2935	2935	0
386	20240823	123600	22880880	2935	2935	2935	2935	0
387	20240823	123500	22880880	2935	2935	2935	2935	0
388	20240823	123400	22880880	2935	2935	2935	2935	0
389	20240823	123300	22880880	2935	2935	2935	2935	0
390	20240823	123200	22880880	2935	2935	2935	2935	0
391	20240823	123100	22880880	2935	2905	2935	2905	18
392	20240823	123000	22828560	2935	2905	2935	2905	120
393	20240823	122900	22479930	2940	2935	2940	2935	9
394	20240823	122800	22453510	2940	2925	2940	2925	69
395	20240823	122700	22251565	2925	2925	2925	2925	5
396	20240823	122600	22236940	2940	2940	2940	2940	0
397	20240823	122500	22236940	2940	2940	2940	2940	0
398	20240823	122400	22236940	2940	2940	2940	2940	0
399	20240823	122300	22236940	2940	2940	2940	2940	0
400	20240823	122200	22236940	2940	2940	2940	2940	0
401	20240823	122100	22236940	2940	2940	2940	2940	0
402	20240823	122000	22236940	2940	2940	2940	2940	0
403	20240823	121900	22236940	2940	2940	2940	2940	0
404	20240823	121800	22236940	2940	2940	2940	2940	0
405	20240823	121700	22236940	2940	2940	2940	2940	0
406	20240823	121600	22236940	2940	2940	2940	2940	0
407	20240823	121500	22236940	2940	2940	2940	2940	0
408	20240823	121400	22236940	2940	2940	2940	2940	0
409	20240823	121300	22236940	2940	2940	2940	2940	0
410	20240823	121200	22236940	2940	2940	2940	2940	0
411	20240823	121100	22236940	2940	2925	2940	2925	57
412	20240823	121000	22070155	2925	2905	2925	2875	1501
413	20240823	120900	17738205	2925	2925	2925	2925	1
414	20240823	120800	17735280	2905	2905	2905	2905	0
415	20240823	120700	17735280	2905	2905	2905	2905	0
416	20240823	120600	17735280	2905	2905	2905	2905	0
417	20240823	120500	17735280	2905	2925	2925	2905	3
418	20240823	120400	17726545	2905	2905	2905	2905	0
419	20240823	120300	17726545	2905	2905	2905	2905	0
420	20240823	120200	17726545	2905	2905	2905	2905	0
421	20240823	120100	17726545	2905	2905	2905	2905	0
422	20240823	120000	17726545	2905	2905	2905	2905	0
423	20240823	115900	17726545	2905	2905	2905	2905	0
424	20240823	115800	17726545	2905	2910	2910	2905	546
425	20240823	115700	16140410	2925	2925	2925	2925	0
426	20240823	115600	16140410	2925	2925	2925	2925	0
427	20240823	115500	16140410	2925	2925	2925	2925	0
428	20240823	115400	16140410	2925	2925	2925	2925	0
429	20240823	115300	16140410	2925	2925	2925	2925	0
430	20240823	115200	16140410	2925	2920	2925	2920	19
431	20240823	115100	16084925	2920	2920	2920	2920	2
432	20240823	115000	16079085	2905	2905	2905	2905	0
433	20240823	114900	16079085	2905	2910	2910	2905	92
434	20240823	114800	15811715	2925	2925	2925	2925	0
435	20240823	114700	15811715	2925	2925	2925	2925	0
436	20240823	114600	15811715	2925	2925	2925	2925	0
437	20240823	114500	15811715	2925	2925	2925	2925	0
438	20240823	114400	15811715	2925	2925	2925	2925	0
439	20240823	114300	15811715	2925	2925	2925	2925	0
440	20240823	114200	15811715	2925	2925	2925	2925	0
441	20240823	114100	15811715	2925	2925	2925	2925	0
442	20240823	114000	15811715	2925	2925	2925	2925	0
443	20240823	113900	15811715	2925	2925	2925	2925	0
444	20240823	113800	15811715	2925	2925	2925	2925	0
445	20240823	113700	15811715	2925	2910	2925	2905	204
446	20240823	113600	15218395	2925	2925	2925	2925	1
447	20240823	113500	15215470	2910	2910	2910	2910	10
448	20240823	113400	15186370	2930	2930	2930	2930	0
449	20240823	113300	15186370	2930	2930	2930	2930	0
450	20240823	113200	15186370	2930	2930	2930	2930	0
451	20240823	113100	15186370	2930	2930	2930	2930	0
452	20240823	113000	15186370	2930	2930	2930	2930	0
453	20240823	112900	15186370	2930	2930	2930	2930	0
454	20240823	112800	15186370	2930	2930	2930	2930	0
455	20240823	112700	15186370	2930	2930	2930	2930	10
456	20240823	112600	15157070	2930	2930	2930	2930	0
457	20240823	112500	15157070	2930	2930	2930	2930	0
458	20240823	112400	15157070	2930	2920	2930	2920	100
459	20240823	112300	14864815	2925	2910	2925	2905	32
460	20240823	112200	14771725	2930	2930	2930	2930	0
461	20240823	112100	14771725	2930	2930	2930	2930	0
462	20240823	112000	14771725	2930	2930	2930	2930	0
463	20240823	111900	14771725	2930	2930	2930	2930	0
464	20240823	111800	14771725	2930	2930	2930	2930	0
465	20240823	111700	14771725	2930	2930	2930	2930	0
466	20240823	111600	14771725	2930	2930	2930	2930	0
467	20240823	111500	14771725	2930	2930	2930	2930	0
468	20240823	111400	14771725	2930	2930	2930	2930	0
469	20240823	111300	14771725	2930	2930	2930	2930	0
470	20240823	111200	14771725	2930	2930	2930	2930	0
471	20240823	111100	14771725	2930	2930	2930	2930	0
472	20240823	111000	14771725	2930	2930	2930	2930	0
473	20240823	110900	14771725	2930	2930	2930	2930	0
474	20240823	110800	14771725	2930	2930	2930	2930	0
475	20240823	110700	14771725	2930	2930	2930	2930	0
476	20240823	110600	14771725	2930	2930	2930	2930	0
477	20240823	110500	14771725	2930	2930	2930	2930	0
478	20240823	110400	14771725	2930	2930	2930	2930	0
479	20240823	110300	14771725	2930	2930	2930	2930	0
480	20240823	110200	14771725	2930	2930	2930	2930	0
481	20240823	110100	14771725	2930	2930	2930	2930	0
482	20240823	110000	14771725	2930	2930	2930	2930	1
483	20240823	105900	14768795	2935	2935	2935	2935	0
484	20240823	105800	14768795	2935	2935	2935	2935	0
485	20240823	105700	14768795	2935	2935	2935	2935	0
486	20240823	105600	14768795	2935	2935	2935	2935	0
487	20240823	105500	14768795	2935	2935	2935	2935	0
488	20240823	105400	14768795	2935	2935	2935	2935	0
489	20240823	105300	14768795	2935	2935	2935	2935	0
490	20240823	105200	14768795	2935	2925	2935	2925	100
491	20240823	105100	14475770	2935	2935	2935	2935	0
492	20240823	105000	14475770	2935	2935	2935	2935	0
493	20240823	104900	14475770	2935	2935	2935	2935	0
494	20240823	104800	14475770	2935	2935	2935	2935	0
495	20240823	104700	14475770	2935	2935	2935	2935	0
496	20240823	104600	14475770	2935	2935	2935	2935	0
497	20240823	104500	14475770	2935	2920	2935	2920	300
498	20240823	104400	13599655	2920	2920	2920	2920	0
499	20240823	104300	13599655	2920	2920	2920	2920	0
500	20240823	104200	13599655	2920	2920	2920	2920	0
501	20240823	104100	13599655	2920	2920	2920	2920	10
502	20240823	104000	13570455	2920	2920	2920	2920	84
503	20240823	103900	13325175	2920	2920	2920	2920	60
504	20240823	103800	13149975	2900	2900	2900	2900	1
505	20240823	103700	13147075	2900	2900	2900	2900	0
506	20240823	103600	13147075	2900	2900	2900	2900	0
507	20240823	103500	13147075	2900	2900	2900	2900	746
508	20240823	103400	10983675	2900	2900	2900	2900	0
509	20240823	103300	10983675	2900	2900	2900	2900	0
510	20240823	103200	10983675	2900	2900	2900	2900	0
511	20240823	103100	10983675	2900	2900	2900	2900	0
512	20240823	103000	10983675	2900	2900	2900	2900	0
513	20240823	102900	10983675	2900	2900	2900	2900	0
514	20240823	102800	10983675	2900	2900	2900	2900	0
515	20240823	102700	10983675	2900	2900	2900	2900	0
516	20240823	102600	10983675	2900	2900	2900	2900	0
517	20240823	102500	10983675	2900	2900	2900	2900	0
518	20240823	102400	10983675	2900	2900	2900	2900	0
519	20240823	102300	10983675	2900	2900	2900	2900	0
520	20240823	102200	10983675	2900	2900	2900	2900	0
521	20240823	102100	10983675	2900	2900	2900	2900	0
522	20240823	102000	10983675	2900	2900	2900	2900	0
523	20240823	101900	10983675	2900	2900	2900	2900	0
524	20240823	101800	10983675	2900	2900	2900	2900	0
525	20240823	101700	10983675	2900	2905	2905	2900	1060
526	20240823	101600	7909375	2930	2930	2930	2930	1
527	20240823	101500	7906445	2900	2900	2900	2900	0
528	20240823	101400	7906445	2900	2900	2900	2900	0
529	20240823	101300	7906445	2900	2900	2900	2900	0
530	20240823	101200	7906445	2900	2900	2900	2900	0
531	20240823	101100	7906445	2900	2900	2900	2900	0
532	20240823	101000	7906445	2900	2900	2900	2900	0
533	20240823	100900	7906445	2900	2900	2900	2900	0
534	20240823	100800	7906445	2900	2900	2900	2900	0
535	20240823	100700	7906445	2900	2900	2900	2900	0
536	20240823	100600	7906445	2900	2900	2900	2900	0
537	20240823	100500	7906445	2900	2900	2900	2900	0
538	20240823	100400	7906445	2900	2900	2900	2900	0
539	20240823	100300	7906445	2900	2940	2940	2900	1059
540	20240823	100200	4825410	2920	2920	2920	2920	0
541	20240823	100100	4825410	2920	2920	2920	2920	0
542	20240823	100000	4825410	2920	2920	2920	2920	4
543	20240823	095900	4813730	2920	2920	2920	2920	0
544	20240823	095800	4813730	2920	2920	2920	2920	0
545	20240823	095700	4813730	2920	2920	2920	2920	0
546	20240823	095600	4813730	2920	2920	2920	2920	50
547	20240823	095500	4667730	2920	2920	2920	2920	0
548	20240823	095400	4667730	2920	2935	2935	2920	402
549	20240823	095300	3491935	2945	2945	2945	2945	0
550	20240823	095200	3491935	2945	2945	2945	2945	0
551	20240823	095100	3491935	2945	2945	2945	2945	0
552	20240823	095000	3491935	2945	2945	2945	2945	0
553	20240823	094900	3491935	2945	2945	2945	2945	0
554	20240823	094800	3491935	2945	2945	2945	2945	0
555	20240823	094700	3491935	2945	2945	2945	2945	1
556	20240823	094600	3488990	2945	2945	2945	2945	0
557	20240823	094500	3488990	2945	2945	2945	2945	5
558	20240823	094400	3474265	2945	2945	2945	2945	2
559	20240823	094300	3468375	2940	2940	2940	2940	0
560	20240823	094200	3468375	2940	2945	2945	2940	358
561	20240823	094100	2415355	2945	2945	2945	2945	0
562	20240823	094000	2415355	2945	2945	2945	2945	1
563	20240823	093900	2412410	2945	2945	2945	2945	0
564	20240823	093800	2412410	2945	2945	2945	2945	0
565	20240823	093700	2412410	2945	2945	2945	2945	0
566	20240823	093600	2412410	2945	2945	2945	2945	0
567	20240823	093500	2412410	2945	2945	2945	2945	0
568	20240823	093400	2412410	2945	2945	2945	2945	0
569	20240823	093300	2412410	2945	2945	2945	2945	0
570	20240823	093200	2412410	2945	2945	2945	2945	0
571	20240823	093100	2412410	2945	2945	2945	2945	0
572	20240823	093000	2412410	2945	2945	2945	2945	0
573	20240823	092900	2412410	2945	2945	2945	2945	0
574	20240823	092800	2412410	2945	2945	2945	2945	0
575	20240823	092700	2412410	2945	2945	2945	2945	0
576	20240823	092600	2412410	2945	2945	2945	2945	1
577	20240823	092500	2409465	2945	2945	2945	2945	0
578	20240823	092400	2409465	2945	2945	2945	2945	0
579	20240823	092300	2409465	2945	2940	2945	2920	41
580	20240823	092200	2289120	2925	2940	2940	2925	122
581	20240823	092100	1930455	2940	2940	2940	2940	29
582	20240823	092000	1845195	2940	2940	2940	2940	0
583	20240823	091900	1845195	2940	2925	2940	2925	2
584	20240823	091800	1839330	2945	2940	2945	2925	7
585	20240823	091700	1818765	2920	2920	2920	2920	0
586	20240823	091600	1818765	2920	2925	2925	2920	59
587	20240823	091500	1646395	2965	2965	2965	2965	0
588	20240823	091400	1646395	2965	2965	2965	2965	0
589	20240823	091300	1646395	2965	2965	2965	2965	1
590	20240823	091200	1643430	2965	2965	2965	2965	0
591	20240823	091100	1643430	2965	2965	2965	2965	0
592	20240823	091000	1643430	2965	2960	2965	2960	50
593	20240823	090900	1495425	2960	2945	2960	2945	10
594	20240823	090800	1465860	2940	2940	2940	2940	0
595	20240823	090700	1465860	2940	2940	2940	2940	0
596	20240823	090600	1465860	2940	2940	2940	2940	1
597	20240823	090500	1462920	2920	2920	2920	2920	497
598	20240823	090400	11680	2920	2920	2920	2920	4
599	20240823	090300	0	2920	2920	2920	2920	0
600	20240823	090200	0	2920	2920	2920	2920	0
601	20240823	090100	0	2920	2920	2920	2920	0
602	20240823	090000	0	2920	2920	2920	2920	0