KissMeData/006920/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	184800	52209340	2920	2920	2920	2920	295
3	20240826	184700	52209340	2920	2920	2920	2920	0
4	20240826	184600	52209340	2920	2920	2920	2920	0
5	20240826	184500	52209340	2920	2920	2920	2920	0
6	20240826	184400	52209340	2920	2920	2920	2920	0
7	20240826	184300	52209340	2920	2920	2920	2920	0
8	20240826	184200	52209340	2920	2920	2920	2920	0
9	20240826	184100	52209340	2920	2920	2920	2920	0
10	20240826	184000	52209340	2920	2920	2920	2920	0
11	20240826	183900	52209340	2920	2920	2920	2920	0
12	20240826	183800	52209340	2920	2920	2920	2920	0
13	20240826	183700	52209340	2920	2920	2920	2920	0
14	20240826	183600	52209340	2920	2920	2920	2920	0
15	20240826	183500	52209340	2920	2920	2920	2920	0
16	20240826	183400	52209340	2920	2920	2920	2920	0
17	20240826	183300	52209340	2920	2920	2920	2920	0
18	20240826	183200	52209340	2920	2920	2920	2920	0
19	20240826	183100	52209340	2920	2920	2920	2920	0
20	20240826	183000	52209340	2920	2920	2920	2920	0
21	20240826	182900	52209340	2920	2920	2920	2920	0
22	20240826	182800	52209340	2920	2920	2920	2920	0
23	20240826	182700	52209340	2920	2920	2920	2920	0
24	20240826	182600	52209340	2920	2920	2920	2920	0
25	20240826	182500	52209340	2920	2920	2920	2920	0
26	20240826	182400	52209340	2920	2920	2920	2920	0
27	20240826	182300	52209340	2920	2920	2920	2920	0
28	20240826	182200	52209340	2920	2920	2920	2920	0
29	20240826	182100	52209340	2920	2920	2920	2920	0
30	20240826	182000	52209340	2920	2920	2920	2920	0
31	20240826	181900	52209340	2920	2920	2920	2920	0
32	20240826	181800	52209340	2920	2920	2920	2920	295
33	20240826	181700	52209340	2920	2920	2920	2920	0
34	20240826	181600	52209340	2920	2920	2920	2920	0
35	20240826	181500	52209340	2920	2920	2920	2920	0
36	20240826	181400	52209340	2920	2920	2920	2920	0
37	20240826	181300	52209340	2920	2920	2920	2920	0
38	20240826	181200	52209340	2920	2920	2920	2920	0
39	20240826	181100	52209340	2920	2920	2920	2920	0
40	20240826	181000	52209340	2920	2920	2920	2920	0
41	20240826	180900	52209340	2920	2920	2920	2920	0
42	20240826	180800	52209340	2920	2920	2920	2920	0
43	20240826	180700	52209340	2920	2920	2920	2920	0
44	20240826	180600	52209340	2920	2920	2920	2920	0
45	20240826	180500	52209340	2920	2920	2920	2920	0
46	20240826	180400	52209340	2920	2920	2920	2920	0
47	20240826	180300	52209340	2920	2920	2920	2920	0
48	20240826	180200	52209340	2920	2920	2920	2920	0
49	20240826	180100	52209340	2920	2920	2920	2920	0
50	20240826	180000	52209340	2920	2920	2920	2920	0
51	20240826	175900	52209340	2920	2920	2920	2920	0
52	20240826	175800	52209340	2920	2920	2920	2920	0
53	20240826	175700	52209340	2920	2920	2920	2920	0
54	20240826	175600	52209340	2920	2920	2920	2920	0
55	20240826	175500	52209340	2920	2920	2920	2920	0
56	20240826	175400	52209340	2920	2920	2920	2920	0
57	20240826	175300	52209340	2920	2920	2920	2920	0
58	20240826	175200	52209340	2920	2920	2920	2920	0
59	20240826	175100	52209340	2920	2920	2920	2920	0
60	20240826	175000	52209340	2920	2920	2920	2920	0
61	20240826	174900	52209340	2920	2920	2920	2920	0
62	20240826	174800	52209340	2920	2920	2920	2920	295
63	20240826	174700	52209340	2920	2920	2920	2920	0
64	20240826	174600	52209340	2920	2920	2920	2920	0
65	20240826	174500	52209340	2920	2920	2920	2920	0
66	20240826	174400	52209340	2920	2920	2920	2920	0
67	20240826	174300	52209340	2920	2920	2920	2920	0
68	20240826	174200	52209340	2920	2920	2920	2920	0
69	20240826	174100	52209340	2920	2920	2920	2920	0
70	20240826	174000	52209340	2920	2920	2920	2920	0
71	20240826	173900	52209340	2920	2920	2920	2920	0
72	20240826	173800	52209340	2920	2920	2920	2920	0
73	20240826	173700	52209340	2920	2920	2920	2920	0
74	20240826	173600	52209340	2920	2920	2920	2920	0
75	20240826	173500	52209340	2920	2920	2920	2920	0
76	20240826	173400	52209340	2920	2920	2920	2920	0
77	20240826	173300	52209340	2920	2920	2920	2920	0
78	20240826	173200	52209340	2920	2920	2920	2920	0
79	20240826	173100	52209340	2920	2920	2920	2920	0
80	20240826	173000	52209340	2920	2920	2920	2920	0
81	20240826	172900	52209340	2920	2920	2920	2920	0
82	20240826	172800	52209340	2920	2920	2920	2920	0
83	20240826	172700	52209340	2920	2920	2920	2920	0
84	20240826	172600	52209340	2920	2920	2920	2920	0
85	20240826	172500	52209340	2920	2920	2920	2920	0
86	20240826	172400	52209340	2920	2920	2920	2920	0
87	20240826	172300	52209340	2920	2920	2920	2920	0
88	20240826	172200	52209340	2920	2920	2920	2920	0
89	20240826	172100	52209340	2920	2920	2920	2920	0
90	20240826	172000	52209340	2920	2920	2920	2920	0
91	20240826	171900	52209340	2920	2920	2920	2920	0
92	20240826	171800	52209340	2920	2920	2920	2920	295
93	20240826	171700	52209340	2920	2920	2920	2920	0
94	20240826	171600	52209340	2920	2920	2920	2920	0
95	20240826	171500	52209340	2920	2920	2920	2920	0
96	20240826	171400	52209340	2920	2920	2920	2920	0
97	20240826	171300	52209340	2920	2920	2920	2920	0
98	20240826	171200	52209340	2920	2920	2920	2920	0
99	20240826	171100	52209340	2920	2920	2920	2920	0
100	20240826	171000	52209340	2920	2920	2920	2920	0
101	20240826	170900	52209340	2920	2920	2920	2920	0
102	20240826	170800	52209340	2920	2920	2920	2920	0
103	20240826	170700	52209340	2920	2920	2920	2920	0
104	20240826	170600	52209340	2920	2920	2920	2920	0
105	20240826	170500	52209340	2920	2920	2920	2920	0
106	20240826	170400	52209340	2920	2920	2920	2920	0
107	20240826	170300	52209340	2920	2920	2920	2920	0
108	20240826	170200	52209340	2920	2920	2920	2920	0
109	20240826	170100	52209340	2920	2920	2920	2920	0
110	20240826	170000	52209340	2920	2920	2920	2920	0
111	20240826	165900	52209340	2920	2920	2920	2920	0
112	20240826	165800	52209340	2920	2920	2920	2920	0
113	20240826	165700	52209340	2920	2920	2920	2920	0
114	20240826	165600	52209340	2920	2920	2920	2920	0
115	20240826	165500	52209340	2920	2920	2920	2920	0
116	20240826	165400	52209340	2920	2920	2920	2920	0
117	20240826	165300	52209340	2920	2920	2920	2920	0
118	20240826	165200	52209340	2920	2920	2920	2920	0
119	20240826	165100	52209340	2920	2920	2920	2920	0
120	20240826	165000	52209340	2920	2920	2920	2920	0
121	20240826	164900	52209340	2920	2920	2920	2920	0
122	20240826	164800	52209340	2920	2920	2920	2920	295
123	20240826	164700	52209340	2920	2920	2920	2920	0
124	20240826	164600	52209340	2920	2920	2920	2920	0
125	20240826	164500	52209340	2920	2920	2920	2920	0
126	20240826	164400	52209340	2920	2920	2920	2920	0
127	20240826	164300	52209340	2920	2920	2920	2920	0
128	20240826	164200	52209340	2920	2920	2920	2920	0
129	20240826	164100	52209340	2920	2920	2920	2920	0
130	20240826	164000	52209340	2920	2920	2920	2920	0
131	20240826	163900	52209340	2920	2920	2920	2920	0
132	20240826	163800	52209340	2920	2920	2920	2920	0
133	20240826	163700	52209340	2920	2920	2920	2920	0
134	20240826	163600	52209340	2920	2920	2920	2920	0
135	20240826	163500	52209340	2920	2920	2920	2920	0
136	20240826	163400	52209340	2920	2920	2920	2920	0
137	20240826	163300	52209340	2920	2920	2920	2920	0
138	20240826	163200	52209340	2920	2920	2920	2920	0
139	20240826	163100	52209340	2920	2920	2920	2920	0
140	20240826	163000	52209340	2920	2920	2920	2920	0
141	20240826	162900	52209340	2920	2920	2920	2920	0
142	20240826	162800	52209340	2920	2920	2920	2920	0
143	20240826	162700	52209340	2920	2920	2920	2920	0
144	20240826	162600	52209340	2920	2920	2920	2920	0
145	20240826	162500	52209340	2920	2920	2920	2920	0
146	20240826	162400	52209340	2920	2920	2920	2920	0
147	20240826	162300	52209340	2920	2920	2920	2920	0
148	20240826	162200	52209340	2920	2920	2920	2920	0
149	20240826	162100	52209340	2920	2920	2920	2920	0
150	20240826	162000	52209340	2920	2920	2920	2920	0
151	20240826	161900	52209340	2920	2920	2920	2920	0
152	20240826	161800	52209340	2920	2920	2920	2920	295
153	20240826	161700	52209340	2920	2920	2920	2920	0
154	20240826	161600	52209340	2920	2920	2920	2920	0
155	20240826	161500	52209340	2920	2920	2920	2920	0
156	20240826	161400	52209340	2920	2920	2920	2920	0
157	20240826	161300	52209340	2920	2920	2920	2920	0
158	20240826	161200	52209340	2920	2920	2920	2920	0
159	20240826	161100	52209340	2920	2920	2920	2920	0
160	20240826	161000	52209340	2920	2920	2920	2920	0
161	20240826	160900	52209340	2920	2920	2920	2920	0
162	20240826	160800	52209340	2920	2920	2920	2920	0
163	20240826	160700	52209340	2920	2920	2920	2920	0
164	20240826	160600	52209340	2920	2920	2920	2920	0
165	20240826	160500	52209340	2920	2920	2920	2920	0
166	20240826	160400	52209340	2920	2920	2920	2920	0
167	20240826	160300	52209340	2920	2920	2920	2920	0
168	20240826	160200	52209340	2920	2920	2920	2920	0
169	20240826	160100	52209340	2920	2920	2920	2920	0
170	20240826	160000	52209340	2920	2920	2920	2920	0
171	20240826	155900	52209340	2920	2920	2920	2920	0
172	20240826	155800	52209340	2920	2920	2920	2920	0
173	20240826	155700	52209340	2920	2920	2920	2920	0
174	20240826	155600	52209340	2920	2920	2920	2920	0
175	20240826	155500	52209340	2920	2920	2920	2920	0
176	20240826	155400	52209340	2920	2920	2920	2920	0
177	20240826	155300	52209340	2920	2920	2920	2920	0
178	20240826	155200	52209340	2920	2920	2920	2920	0
179	20240826	155100	52209340	2920	2920	2920	2920	0
180	20240826	155000	52209340	2920	2920	2920	2920	0
181	20240826	154900	52209340	2920	2920	2920	2920	0
182	20240826	154800	52209340	2920	2920	2920	2920	295
183	20240826	154700	52209340	2920	2920	2920	2920	0
184	20240826	154600	52209340	2920	2920	2920	2920	0
185	20240826	154500	52209340	2920	2920	2920	2920	0
186	20240826	154400	52209340	2920	2920	2920	2920	0
187	20240826	154300	52209340	2920	2920	2920	2920	0
188	20240826	154200	52209340	2920	2920	2920	2920	0
189	20240826	154100	52209340	2920	2920	2920	2920	0
190	20240826	154000	52209340	2920	2920	2920	2920	0
191	20240826	153900	52209340	2920	2920	2920	2920	0
192	20240826	153800	52209340	2920	2920	2920	2920	0
193	20240826	153700	52209340	2920	2920	2920	2920	0
194	20240826	153600	52209340	2920	2920	2920	2920	0
195	20240826	153500	52209340	2920	2920	2920	2920	0
196	20240826	153400	52209340	2920	2920	2920	2920	0
197	20240826	153300	52209340	2920	2920	2920	2920	0
198	20240826	153200	52209340	2920	2920	2920	2920	0
199	20240826	153100	52209340	2920	2920	2920	2920	0
200	20240826	153000	52209340	2920	2920	2920	2920	295
201	20240826	152900	51347940	2915	2915	2915	2915	0
202	20240826	152800	51347940	2915	2915	2915	2915	0
203	20240826	152700	51347940	2915	2915	2915	2915	0
204	20240826	152600	51347940	2915	2915	2915	2915	0
205	20240826	152500	51347940	2915	2915	2915	2915	0
206	20240826	152400	51347940	2915	2915	2915	2915	0
207	20240826	152300	51347940	2915	2915	2915	2915	0
208	20240826	152200	51347940	2915	2915	2915	2915	0
209	20240826	152100	51347940	2915	2915	2915	2915	0
210	20240826	152000	51347940	2915	2915	2915	2915	0
211	20240826	151900	51347940	2915	2920	2930	2915	601
212	20240826	151800	49593510	2930	2930	2930	2930	150
213	20240826	151700	49154010	2930	2920	2930	2920	37
214	20240826	151600	49045610	2920	2920	2920	2920	0
215	20240826	151500	49045610	2920	2920	2920	2920	0
216	20240826	151400	49045610	2920	2920	2920	2920	0
217	20240826	151300	49045610	2920	2920	2920	2920	2
218	20240826	151200	49039770	2920	2920	2920	2920	0
219	20240826	151100	49039770	2920	2920	2920	2920	10
220	20240826	151000	49010570	2930	2930	2930	2930	0
221	20240826	150900	49010570	2930	2930	2930	2930	0
222	20240826	150800	49010570	2930	2930	2930	2930	0
223	20240826	150700	49010570	2930	2930	2930	2930	0
224	20240826	150600	49010570	2930	2930	2930	2930	1
225	20240826	150500	49007640	2920	2920	2920	2920	0
226	20240826	150400	49007640	2920	2920	2920	2920	0
227	20240826	150300	49007640	2920	2920	2920	2920	0
228	20240826	150200	49007640	2920	2920	2920	2920	127
229	20240826	150100	48636800	2920	2920	2920	2920	43
230	20240826	150000	48511240	2920	2920	2920	2920	30
231	20240826	145900	48423640	2920	2920	2920	2920	500
232	20240826	145800	46963640	2930	2925	2930	2925	11
233	20240826	145700	46931430	2925	2925	2925	2925	0
234	20240826	145600	46931430	2925	2925	2925	2925	800
235	20240826	145500	44591430	2925	2925	2925	2925	0
236	20240826	145400	44591430	2925	2925	2925	2925	0
237	20240826	145300	44591430	2925	2925	2925	2925	0
238	20240826	145200	44591430	2925	2925	2925	2925	0
239	20240826	145100	44591430	2925	2925	2925	2925	0
240	20240826	145000	44591430	2925	2925	2925	2925	0
241	20240826	144900	44591430	2925	2925	2925	2925	0
242	20240826	144800	44591430	2925	2925	2925	2925	0
243	20240826	144700	44591430	2925	2925	2925	2925	0
244	20240826	144600	44591430	2925	2925	2925	2925	0
245	20240826	144500	44591430	2925	2925	2925	2925	0
246	20240826	144400	44591430	2925	2925	2925	2925	0
247	20240826	144300	44591430	2925	2925	2925	2925	5
248	20240826	144200	44576805	2920	2920	2920	2920	39
249	20240826	144100	44462925	2915	2915	2915	2915	326
250	20240826	144000	43512635	2915	2915	2915	2915	0
251	20240826	143900	43512635	2915	2915	2915	2915	0
252	20240826	143800	43512635	2915	2915	2915	2915	0
253	20240826	143700	43512635	2915	2935	2935	2915	2289
254	20240826	143600	36827280	2940	2940	2940	2940	0
255	20240826	143500	36827280	2940	2940	2940	2940	85
256	20240826	143400	36577380	2955	2955	2955	2955	0
257	20240826	143300	36577380	2955	2955	2955	2955	0
258	20240826	143200	36577380	2955	2955	2955	2955	1
259	20240826	143100	36574425	2935	2935	2935	2935	0
260	20240826	143000	36574425	2935	2940	2940	2935	87
261	20240826	142900	36318825	2960	2960	2960	2960	0
262	20240826	142800	36318825	2960	2960	2960	2960	0
263	20240826	142700	36318825	2960	2960	2960	2960	0
264	20240826	142600	36318825	2960	2960	2960	2960	1
265	20240826	142500	36315865	2945	2945	2945	2945	3
266	20240826	142400	36307030	2945	2945	2945	2945	0
267	20240826	142300	36307030	2945	2945	2945	2945	0
268	20240826	142200	36307030	2945	2945	2945	2945	0
269	20240826	142100	36307030	2945	2945	2945	2945	0
270	20240826	142000	36307030	2945	2945	2945	2945	0
271	20240826	141900	36307030	2945	2955	2965	2945	4
272	20240826	141800	36295215	2960	2965	2965	2960	2
273	20240826	141700	36289290	2965	2965	2965	2965	1
274	20240826	141600	36286325	2930	2940	2940	2930	1682
275	20240826	141500	31350475	2965	2965	2965	2965	0
276	20240826	141400	31350475	2965	2965	2965	2965	0
277	20240826	141300	31350475	2965	2965	2965	2965	0
278	20240826	141200	31350475	2965	2965	2965	2965	0
279	20240826	141100	31350475	2965	2965	2965	2965	0
280	20240826	141000	31350475	2965	2950	2965	2950	3
281	20240826	140900	31341595	2950	2950	2950	2950	0
282	20240826	140800	31341595	2950	2950	2950	2950	15
283	20240826	140700	31297345	2950	2950	2950	2950	10
284	20240826	140600	31267845	2995	2995	2995	2995	0
285	20240826	140500	31267845	2995	2995	2995	2995	0
286	20240826	140400	31267845	2995	2995	2995	2995	0
287	20240826	140300	31267845	2995	2995	2995	2995	0
288	20240826	140200	31267845	2995	2995	2995	2995	0
289	20240826	140100	31267845	2995	2995	2995	2995	1
290	20240826	140000	31264850	2950	2950	3000	2950	3265
291	20240826	135900	21587335	2935	2935	2935	2935	0
292	20240826	135800	21587335	2935	2935	2935	2935	0
293	20240826	135700	21587335	2935	2935	2935	2935	0
294	20240826	135600	21587335	2935	2935	2935	2935	0
295	20240826	135500	21587335	2935	2935	2935	2935	0
296	20240826	135400	21587335	2935	2935	2935	2935	0
297	20240826	135300	21587335	2935	2935	2935	2935	0
298	20240826	135200	21587335	2935	2935	2935	2935	0
299	20240826	135100	21587335	2935	2935	2935	2935	0
300	20240826	135000	21587335	2935	2935	2935	2935	50
301	20240826	134900	21440585	2935	2935	2935	2935	0
302	20240826	134800	21440585	2935	2935	2935	2935	0
303	20240826	134700	21440585	2935	2935	2935	2935	2000
304	20240826	134600	15570585	2935	2935	2935	2935	0
305	20240826	134500	15570585	2935	2935	2935	2935	0
306	20240826	134400	15570585	2935	2935	2935	2935	17
307	20240826	134300	15520690	2935	2945	2945	2935	168
308	20240826	134200	15026795	2960	2960	2960	2960	0
309	20240826	134100	15026795	2960	2960	2960	2960	0
310	20240826	134000	15026795	2960	2960	2960	2960	0
311	20240826	133900	15026795	2960	2960	2960	2960	0
312	20240826	133800	15026795	2960	2960	2960	2960	0
313	20240826	133700	15026795	2960	2960	2960	2960	0
314	20240826	133600	15026795	2960	2960	2960	2960	0
315	20240826	133500	15026795	2960	2960	2960	2960	0
316	20240826	133400	15026795	2960	2960	2960	2960	0
317	20240826	133300	15026795	2960	2960	2960	2960	318
318	20240826	133200	14085515	2960	2960	2960	2960	1
319	20240826	133100	14082555	2935	2935	2935	2935	0
320	20240826	133000	14082555	2935	2935	2935	2935	0
321	20240826	132900	14082555	2935	2935	2935	2935	0
322	20240826	132800	14082555	2935	2935	2935	2935	0
323	20240826	132700	14082555	2935	2935	2935	2935	0
324	20240826	132600	14082555	2935	2935	2935	2935	0
325	20240826	132500	14082555	2935	2935	2935	2935	0
326	20240826	132400	14082555	2935	2935	2935	2935	52
327	20240826	132300	13929935	2935	2935	2935	2935	0
328	20240826	132200	13929935	2935	2935	2935	2935	0
329	20240826	132100	13929935	2935	2935	2935	2935	0
330	20240826	132000	13929935	2935	2935	2935	2935	0
331	20240826	131900	13929935	2935	2935	2935	2935	0
332	20240826	131800	13929935	2935	2935	2935	2935	0
333	20240826	131700	13929935	2935	2935	2935	2935	0
334	20240826	131600	13929935	2935	2935	2935	2935	0
335	20240826	131500	13929935	2935	2935	2935	2935	0
336	20240826	131400	13929935	2935	2935	2935	2935	0
337	20240826	131300	13929935	2935	2935	2935	2935	0
338	20240826	131200	13929935	2935	2935	2935	2935	0
339	20240826	131100	13929935	2935	2935	2935	2935	0
340	20240826	131000	13929935	2935	2935	2935	2935	0
341	20240826	130900	13929935	2935	2935	2935	2935	0
342	20240826	130800	13929935	2935	2935	2935	2935	0
343	20240826	130700	13929935	2935	2935	2935	2935	0
344	20240826	130600	13929935	2935	2935	2935	2935	0
345	20240826	130500	13929935	2935	2935	2935	2935	0
346	20240826	130400	13929935	2935	2935	2935	2935	0
347	20240826	130300	13929935	2935	2935	2935	2935	18
348	20240826	130200	13877105	2935	2935	2935	2935	0
349	20240826	130100	13877105	2935	2935	2935	2935	0
350	20240826	130000	13877105	2935	2935	2935	2935	0
351	20240826	125900	13877105	2935	2935	2935	2935	0
352	20240826	125800	13877105	2935	2935	2935	2935	844
353	20240826	125700	11399965	2930	2930	2930	2930	0
354	20240826	125600	11399965	2930	2930	2930	2930	0
355	20240826	125500	11399965	2930	2930	2930	2930	0
356	20240826	125400	11399965	2930	2930	2930	2930	0
357	20240826	125300	11399965	2930	2930	2930	2930	0
358	20240826	125200	11399965	2930	2930	2930	2930	0
359	20240826	125100	11399965	2930	2930	2930	2930	0
360	20240826	125000	11399965	2930	2930	2930	2930	0
361	20240826	124900	11399965	2930	2930	2930	2930	0
362	20240826	124800	11399965	2930	2930	2930	2930	0
363	20240826	124700	11399965	2930	2930	2930	2930	0
364	20240826	124600	11399965	2930	2930	2930	2930	30
365	20240826	124500	11312065	2930	2930	2930	2930	0
366	20240826	124400	11312065	2930	2930	2930	2930	4
367	20240826	124300	11300345	2935	2935	2935	2935	0
368	20240826	124200	11300345	2935	2935	2935	2935	0
369	20240826	124100	11300345	2935	2935	2935	2935	0
370	20240826	124000	11300345	2935	2935	2935	2935	0
371	20240826	123900	11300345	2935	2935	2935	2935	0
372	20240826	123800	11300345	2935	2935	2935	2935	0
373	20240826	123700	11300345	2935	2935	2935	2935	1
374	20240826	123600	11297410	2935	2935	2935	2935	0
375	20240826	123500	11297410	2935	2935	2935	2935	0
376	20240826	123400	11297410	2935	2935	2935	2935	0
377	20240826	123300	11297410	2935	2935	2935	2935	0
378	20240826	123200	11297410	2935	2935	2935	2935	0
379	20240826	123100	11297410	2935	2935	2935	2935	0
380	20240826	123000	11297410	2935	2930	2935	2930	3
381	20240826	122900	11288615	2935	2935	2935	2935	0
382	20240826	122800	11288615	2935	2935	2935	2935	0
383	20240826	122700	11288615	2935	2935	2935	2935	0
384	20240826	122600	11288615	2935	2935	2935	2935	0
385	20240826	122500	11288615	2935	2935	2935	2935	67
386	20240826	122400	11091970	2935	2935	2935	2935	54
387	20240826	122300	10933480	2935	2935	2935	2935	0
388	20240826	122200	10933480	2935	2935	2935	2935	0
389	20240826	122100	10933480	2935	2935	2935	2935	0
390	20240826	122000	10933480	2935	2935	2935	2935	0
391	20240826	121900	10933480	2935	2935	2935	2935	0
392	20240826	121800	10933480	2935	2935	2935	2935	0
393	20240826	121700	10933480	2935	2935	2935	2935	0
394	20240826	121600	10933480	2935	2935	2935	2935	97
395	20240826	121500	10648785	2930	2930	2930	2930	0
396	20240826	121400	10648785	2930	2930	2930	2930	0
397	20240826	121300	10648785	2930	2930	2930	2930	0
398	20240826	121200	10648785	2930	2930	2930	2930	0
399	20240826	121100	10648785	2930	2930	2930	2930	0
400	20240826	121000	10648785	2930	2930	2930	2930	0
401	20240826	120900	10648785	2930	2930	2930	2930	0
402	20240826	120800	10648785	2930	2930	2930	2930	0
403	20240826	120700	10648785	2930	2930	2930	2930	0
404	20240826	120600	10648785	2930	2930	2930	2930	0
405	20240826	120500	10648785	2930	2930	2930	2930	0
406	20240826	120400	10648785	2930	2930	2930	2930	0
407	20240826	120300	10648785	2930	2930	2930	2930	0
408	20240826	120200	10648785	2930	2930	2930	2930	0
409	20240826	120100	10648785	2930	2930	2930	2930	0
410	20240826	120000	10648785	2930	2930	2930	2930	0
411	20240826	115900	10648785	2930	2930	2930	2930	0
412	20240826	115800	10648785	2930	2930	2930	2930	0
413	20240826	115700	10648785	2930	2930	2930	2930	0
414	20240826	115600	10648785	2930	2930	2930	2930	0
415	20240826	115500	10648785	2930	2930	2930	2930	1
416	20240826	115400	10645855	2930	2930	2930	2930	0
417	20240826	115300	10645855	2930	2930	2930	2930	0
418	20240826	115200	10645855	2930	2930	2930	2930	0
419	20240826	115100	10645855	2930	2930	2930	2930	0
420	20240826	115000	10645855	2930	2930	2930	2930	0
421	20240826	114900	10645855	2930	2930	2930	2930	1
422	20240826	114800	10642925	2930	2930	2930	2930	0
423	20240826	114700	10642925	2930	2930	2930	2930	0
424	20240826	114600	10642925	2930	2930	2930	2930	0
425	20240826	114500	10642925	2930	2930	2930	2930	0
426	20240826	114400	10642925	2930	2930	2930	2930	0
427	20240826	114300	10642925	2930	2930	2930	2930	1
428	20240826	114200	10639995	2935	2935	2935	2935	0
429	20240826	114100	10639995	2935	2935	2935	2935	0
430	20240826	114000	10639995	2935	2935	2935	2935	0
431	20240826	113900	10639995	2935	2935	2935	2935	0
432	20240826	113800	10639995	2935	2935	2935	2935	1
433	20240826	113700	10637060	2930	2930	2930	2930	1
434	20240826	113600	10634130	2930	2930	2930	2930	0
435	20240826	113500	10634130	2930	2930	2930	2930	0
436	20240826	113400	10634130	2930	2930	2930	2930	0
437	20240826	113300	10634130	2930	2930	2930	2930	0
438	20240826	113200	10634130	2930	2930	2930	2930	1
439	20240826	113100	10631200	2930	2930	2930	2930	0
440	20240826	113000	10631200	2930	2930	2930	2930	0
441	20240826	112900	10631200	2930	2930	2930	2930	0
442	20240826	112800	10631200	2930	2930	2930	2930	0
443	20240826	112700	10631200	2930	2930	2930	2930	0
444	20240826	112600	10631200	2930	2930	2930	2930	1
445	20240826	112500	10628270	2930	2930	2930	2930	0
446	20240826	112400	10628270	2930	2930	2930	2930	0
447	20240826	112300	10628270	2930	2930	2930	2930	0
448	20240826	112200	10628270	2930	2930	2930	2930	0
449	20240826	112100	10628270	2930	2930	2930	2930	0
450	20240826	112000	10628270	2930	2930	2930	2930	1
451	20240826	111900	10625340	2930	2930	2930	2930	0
452	20240826	111800	10625340	2930	2930	2930	2930	0
453	20240826	111700	10625340	2930	2930	2930	2930	0
454	20240826	111600	10625340	2930	2930	2930	2930	0
455	20240826	111500	10625340	2930	2930	2930	2930	0
456	20240826	111400	10625340	2930	2930	2930	2930	1
457	20240826	111300	10622410	2930	2930	2930	2930	0
458	20240826	111200	10622410	2930	2930	2930	2930	0
459	20240826	111100	10622410	2930	2930	2930	2930	0
460	20240826	111000	10622410	2930	2930	2930	2930	0
461	20240826	110900	10622410	2930	2930	2930	2930	1
462	20240826	110800	10619480	2930	2930	2930	2930	0
463	20240826	110700	10619480	2930	2930	2930	2930	0
464	20240826	110600	10619480	2930	2930	2930	2930	0
465	20240826	110500	10619480	2930	2930	2930	2930	0
466	20240826	110400	10619480	2930	2930	2930	2930	1
467	20240826	110300	10616550	2935	2935	2935	2935	0
468	20240826	110200	10616550	2935	2935	2935	2935	0
469	20240826	110100	10616550	2935	2935	2935	2935	1
470	20240826	110000	10613615	2930	2930	2930	2930	1
471	20240826	105900	10610685	2935	2935	2935	2935	34
472	20240826	105800	10510895	2935	2935	2935	2935	1
473	20240826	105700	10507960	2940	2940	2940	2940	0
474	20240826	105600	10507960	2940	2940	2940	2940	0
475	20240826	105500	10507960	2940	2940	2940	2940	0
476	20240826	105400	10507960	2940	2940	2940	2940	0
477	20240826	105300	10507960	2940	2940	2940	2940	0
478	20240826	105200	10507960	2940	2940	2940	2940	1
479	20240826	105100	10505020	2960	2960	2960	2960	0
480	20240826	105000	10505020	2960	2960	2960	2960	1
481	20240826	104900	10502060	2940	2940	2940	2940	0
482	20240826	104800	10502060	2940	2940	2940	2940	0
483	20240826	104700	10502060	2940	2940	2940	2940	0
484	20240826	104600	10502060	2940	2940	2940	2940	1
485	20240826	104500	10499120	2960	2960	2960	2960	0
486	20240826	104400	10499120	2960	2960	2960	2960	0
487	20240826	104300	10499120	2960	2960	2960	2960	0
488	20240826	104200	10499120	2960	2960	2960	2960	1
489	20240826	104100	10496160	2940	2940	2940	2940	1
490	20240826	104000	10493220	2940	2940	2940	2940	0
491	20240826	103900	10493220	2940	2940	2940	2940	0
492	20240826	103800	10493220	2940	2940	2940	2940	0
493	20240826	103700	10493220	2940	2945	2945	2940	168
494	20240826	103600	9998810	2945	2945	2945	2945	0
495	20240826	103500	9998810	2945	2945	2945	2945	1
496	20240826	103400	9995865	2945	2945	2945	2945	0
497	20240826	103300	9995865	2945	2945	2945	2945	0
498	20240826	103200	9995865	2945	2945	2945	2945	5
499	20240826	103100	9981140	2945	2945	2945	2945	0
500	20240826	103000	9981140	2945	2945	2945	2945	0
501	20240826	102900	9981140	2945	2945	2945	2945	1
502	20240826	102800	9978195	2960	2960	2960	2960	1
503	20240826	102700	9975235	2945	2945	2945	2945	0
504	20240826	102600	9975235	2945	2945	2945	2945	0
505	20240826	102500	9975235	2945	2945	2945	2945	0
506	20240826	102400	9975235	2945	2945	2945	2945	1
507	20240826	102300	9972290	2960	2960	2960	2960	0
508	20240826	102200	9972290	2960	2960	2960	2960	0
509	20240826	102100	9972290	2960	2960	2960	2960	0
510	20240826	102000	9972290	2960	2960	2960	2960	0
511	20240826	101900	9972290	2960	2960	2960	2960	1
512	20240826	101800	9969330	2945	2945	2945	2945	1
513	20240826	101700	9966385	2960	2960	2960	2960	0
514	20240826	101600	9966385	2960	2960	2960	2960	0
515	20240826	101500	9966385	2960	2960	2960	2960	0
516	20240826	101400	9966385	2960	2960	2960	2960	0
517	20240826	101300	9966385	2960	2960	2960	2960	0
518	20240826	101200	9966385	2960	2945	2960	2945	2
519	20240826	101100	9960480	2960	2960	2960	2960	0
520	20240826	101000	9960480	2960	2960	2960	2960	1
521	20240826	100900	9957520	2940	2940	2940	2940	0
522	20240826	100800	9957520	2940	2940	2940	2940	0
523	20240826	100700	9957520	2940	2940	2940	2940	1
524	20240826	100600	9954580	2960	2955	2960	2955	38
525	20240826	100500	9842190	2940	2940	2940	2940	494
526	20240826	100400	8389830	2940	2940	2940	2940	0
527	20240826	100300	8389830	2940	2940	2940	2940	0
528	20240826	100200	8389830	2940	2940	2940	2940	1
529	20240826	100100	8386890	2930	2930	2930	2930	1
530	20240826	100000	8383960	2930	2930	2930	2930	0
531	20240826	095900	8383960	2930	2930	2930	2930	0
532	20240826	095800	8383960	2930	2930	2930	2930	0
533	20240826	095700	8383960	2930	2930	2930	2930	0
534	20240826	095600	8383960	2930	2930	2930	2930	1
535	20240826	095500	8381030	2945	2945	2945	2945	0
536	20240826	095400	8381030	2945	2945	2945	2945	0
537	20240826	095300	8381030	2945	2945	2945	2945	0
538	20240826	095200	8381030	2945	2945	2945	2945	0
539	20240826	095100	8381030	2945	2945	2945	2945	0
540	20240826	095000	8381030	2945	2925	2945	2925	2
541	20240826	094900	8375160	2925	2925	2925	2925	0
542	20240826	094800	8375160	2925	2925	2925	2925	0
543	20240826	094700	8375160	2925	2925	2925	2925	0
544	20240826	094600	8375160	2925	2925	2925	2925	0
545	20240826	094500	8375160	2925	2925	2925	2925	0
546	20240826	094400	8375160	2925	2925	2925	2925	1
547	20240826	094300	8372235	2955	2955	2955	2955	0
548	20240826	094200	8372235	2955	2955	2955	2955	0
549	20240826	094100	8372235	2955	2955	2955	2955	1
550	20240826	094000	8369280	2925	2925	2925	2925	0
551	20240826	093900	8369280	2925	2925	2925	2925	0
552	20240826	093800	8369280	2925	2925	2925	2925	2
553	20240826	093700	8363430	2930	2930	2930	2930	0
554	20240826	093600	8363430	2930	2930	2930	2930	0
555	20240826	093500	8363430	2930	2930	2930	2930	167
556	20240826	093400	7874120	2930	2930	2930	2930	0
557	20240826	093300	7874120	2930	2930	2930	2930	2
558	20240826	093200	7868260	2960	2960	2960	2960	0
559	20240826	093100	7868260	2960	2960	2960	2960	0
560	20240826	093000	7868260	2960	2955	2960	2955	2
561	20240826	092900	7862345	2930	2930	2930	2930	0
562	20240826	092800	7862345	2930	2930	2930	2930	0
563	20240826	092700	7862345	2930	2930	2930	2930	2
564	20240826	092600	7856485	2960	2960	2960	2960	0
565	20240826	092500	7856485	2960	2960	2960	2960	1
566	20240826	092400	7853525	2930	2930	2930	2930	0
567	20240826	092300	7853525	2930	2930	2930	2930	0
568	20240826	092200	7853525	2930	2930	2930	2930	2
569	20240826	092100	7847665	2960	2960	2960	2960	0
570	20240826	092000	7847665	2960	2960	2960	2960	0
571	20240826	091900	7847665	2960	2950	2960	2950	26
572	20240826	091800	7770875	2915	2915	2915	2915	0
573	20240826	091700	7770875	2915	2935	2935	2915	1000
574	20240826	091600	4849240	2935	2940	2940	2935	492
575	20240826	091500	3403505	2945	2950	2950	2945	10
576	20240826	091400	3374050	2945	2945	2945	2945	0
577	20240826	091300	3374050	2945	2945	2945	2945	1
578	20240826	091200	3371105	2960	2960	2960	2960	0
579	20240826	091100	3371105	2960	2945	2960	2945	70
580	20240826	091000	3164925	2940	2945	2945	2940	17
581	20240826	090900	3114870	2945	2945	2945	2945	10
582	20240826	090800	3085420	2945	2945	2945	2945	210
583	20240826	090700	2466970	2945	2945	2945	2945	387
584	20240826	090600	1327255	2940	2940	2940	2940	0
585	20240826	090500	1327255	2940	2940	2940	2940	0
586	20240826	090400	1327255	2940	2940	2940	2940	0
587	20240826	090300	1327255	2940	2940	2940	2940	1
588	20240826	090200	1324315	2940	2940	2940	2940	0
589	20240826	090100	1324315	2940	2940	2940	2940	187
590	20240826	090000	774535	2945	2945	2945	2945	263