KissMeData/006920/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	184800	13044630	2940	2940	2940	2940	260
3	20240827	184700	13044630	2940	2940	2940	2940	0
4	20240827	184600	13044630	2940	2940	2940	2940	0
5	20240827	184500	13044630	2940	2940	2940	2940	0
6	20240827	184400	13044630	2940	2940	2940	2940	0
7	20240827	184300	13044630	2940	2940	2940	2940	0
8	20240827	184200	13044630	2940	2940	2940	2940	0
9	20240827	184100	13044630	2940	2940	2940	2940	0
10	20240827	184000	13044630	2940	2940	2940	2940	0
11	20240827	183900	13044630	2940	2940	2940	2940	0
12	20240827	183800	13044630	2940	2940	2940	2940	0
13	20240827	183700	13044630	2940	2940	2940	2940	0
14	20240827	183600	13044630	2940	2940	2940	2940	0
15	20240827	183500	13044630	2940	2940	2940	2940	0
16	20240827	183400	13044630	2940	2940	2940	2940	0
17	20240827	183300	13044630	2940	2940	2940	2940	0
18	20240827	183200	13044630	2940	2940	2940	2940	0
19	20240827	183100	13044630	2940	2940	2940	2940	0
20	20240827	183000	13044630	2940	2940	2940	2940	0
21	20240827	182900	13044630	2940	2940	2940	2940	0
22	20240827	182800	13044630	2940	2940	2940	2940	0
23	20240827	182700	13044630	2940	2940	2940	2940	0
24	20240827	182600	13044630	2940	2940	2940	2940	0
25	20240827	182500	13044630	2940	2940	2940	2940	0
26	20240827	182400	13044630	2940	2940	2940	2940	0
27	20240827	182300	13044630	2940	2940	2940	2940	0
28	20240827	182200	13044630	2940	2940	2940	2940	0
29	20240827	182100	13044630	2940	2940	2940	2940	0
30	20240827	182000	13044630	2940	2940	2940	2940	0
31	20240827	181900	13044630	2940	2940	2940	2940	0
32	20240827	181800	13044630	2940	2940	2940	2940	260
33	20240827	181700	13044630	2940	2940	2940	2940	0
34	20240827	181600	13044630	2940	2940	2940	2940	0
35	20240827	181500	13044630	2940	2940	2940	2940	0
36	20240827	181400	13044630	2940	2940	2940	2940	0
37	20240827	181300	13044630	2940	2940	2940	2940	0
38	20240827	181200	13044630	2940	2940	2940	2940	0
39	20240827	181100	13044630	2940	2940	2940	2940	0
40	20240827	181000	13044630	2940	2940	2940	2940	0
41	20240827	180900	13044630	2940	2940	2940	2940	0
42	20240827	180800	13044630	2940	2940	2940	2940	0
43	20240827	180700	13044630	2940	2940	2940	2940	0
44	20240827	180600	13044630	2940	2940	2940	2940	0
45	20240827	180500	13044630	2940	2940	2940	2940	0
46	20240827	180400	13044630	2940	2940	2940	2940	0
47	20240827	180300	13044630	2940	2940	2940	2940	0
48	20240827	180200	13044630	2940	2940	2940	2940	0
49	20240827	180100	13044630	2940	2940	2940	2940	0
50	20240827	180000	13044630	2940	2940	2940	2940	0
51	20240827	175900	13044630	2940	2940	2940	2940	0
52	20240827	175800	13044630	2940	2940	2940	2940	0
53	20240827	175700	13044630	2940	2940	2940	2940	0
54	20240827	175600	13044630	2940	2940	2940	2940	0
55	20240827	175500	13044630	2940	2940	2940	2940	0
56	20240827	175400	13044630	2940	2940	2940	2940	0
57	20240827	175300	13044630	2940	2940	2940	2940	0
58	20240827	175200	13044630	2940	2940	2940	2940	0
59	20240827	175100	13044630	2940	2940	2940	2940	0
60	20240827	175000	13044630	2940	2940	2940	2940	0
61	20240827	174900	13044630	2940	2940	2940	2940	0
62	20240827	174800	13044630	2940	2940	2940	2940	260
63	20240827	174700	13044630	2940	2940	2940	2940	0
64	20240827	174600	13044630	2940	2940	2940	2940	0
65	20240827	174500	13044630	2940	2940	2940	2940	0
66	20240827	174400	13044630	2940	2940	2940	2940	0
67	20240827	174300	13044630	2940	2940	2940	2940	0
68	20240827	174200	13044630	2940	2940	2940	2940	0
69	20240827	174100	13044630	2940	2940	2940	2940	0
70	20240827	174000	13044630	2940	2940	2940	2940	0
71	20240827	173900	13044630	2940	2940	2940	2940	0
72	20240827	173800	13044630	2940	2940	2940	2940	0
73	20240827	173700	13044630	2940	2940	2940	2940	0
74	20240827	173600	13044630	2940	2940	2940	2940	0
75	20240827	173500	13044630	2940	2940	2940	2940	0
76	20240827	173400	13044630	2940	2940	2940	2940	0
77	20240827	173300	13044630	2940	2940	2940	2940	0
78	20240827	173200	13044630	2940	2940	2940	2940	0
79	20240827	173100	13044630	2940	2940	2940	2940	0
80	20240827	173000	13044630	2940	2940	2940	2940	0
81	20240827	172900	13044630	2940	2940	2940	2940	0
82	20240827	172800	13044630	2940	2940	2940	2940	0
83	20240827	172700	13044630	2940	2940	2940	2940	0
84	20240827	172600	13044630	2940	2940	2940	2940	0
85	20240827	172500	13044630	2940	2940	2940	2940	0
86	20240827	172400	13044630	2940	2940	2940	2940	0
87	20240827	172300	13044630	2940	2940	2940	2940	0
88	20240827	172200	13044630	2940	2940	2940	2940	0
89	20240827	172100	13044630	2940	2940	2940	2940	0
90	20240827	172000	13044630	2940	2940	2940	2940	0
91	20240827	171900	13044630	2940	2940	2940	2940	0
92	20240827	171800	13044630	2940	2940	2940	2940	260
93	20240827	171700	13044630	2940	2940	2940	2940	0
94	20240827	171600	13044630	2940	2940	2940	2940	0
95	20240827	171500	13044630	2940	2940	2940	2940	0
96	20240827	171400	13044630	2940	2940	2940	2940	0
97	20240827	171300	13044630	2940	2940	2940	2940	0
98	20240827	171200	13044630	2940	2940	2940	2940	0
99	20240827	171100	13044630	2940	2940	2940	2940	0
100	20240827	171000	13044630	2940	2940	2940	2940	0
101	20240827	170900	13044630	2940	2940	2940	2940	0
102	20240827	170800	13044630	2940	2940	2940	2940	0
103	20240827	170700	13044630	2940	2940	2940	2940	0
104	20240827	170600	13044630	2940	2940	2940	2940	0
105	20240827	170500	13044630	2940	2940	2940	2940	0
106	20240827	170400	13044630	2940	2940	2940	2940	0
107	20240827	170300	13044630	2940	2940	2940	2940	0
108	20240827	170200	13044630	2940	2940	2940	2940	0
109	20240827	170100	13044630	2940	2940	2940	2940	0
110	20240827	170000	13044630	2940	2940	2940	2940	0
111	20240827	165900	13044630	2940	2940	2940	2940	0
112	20240827	165800	13044630	2940	2940	2940	2940	0
113	20240827	165700	13044630	2940	2940	2940	2940	0
114	20240827	165600	13044630	2940	2940	2940	2940	0
115	20240827	165500	13044630	2940	2940	2940	2940	0
116	20240827	165400	13044630	2940	2940	2940	2940	0
117	20240827	165300	13044630	2940	2940	2940	2940	0
118	20240827	165200	13044630	2940	2940	2940	2940	0
119	20240827	165100	13044630	2940	2940	2940	2940	0
120	20240827	165000	13044630	2940	2940	2940	2940	0
121	20240827	164900	13044630	2940	2940	2940	2940	0
122	20240827	164800	13044630	2940	2940	2940	2940	260
123	20240827	164700	13044630	2940	2940	2940	2940	0
124	20240827	164600	13044630	2940	2940	2940	2940	0
125	20240827	164500	13044630	2940	2940	2940	2940	0
126	20240827	164400	13044630	2940	2940	2940	2940	0
127	20240827	164300	13044630	2940	2940	2940	2940	0
128	20240827	164200	13044630	2940	2940	2940	2940	0
129	20240827	164100	13044630	2940	2940	2940	2940	0
130	20240827	164000	13044630	2940	2940	2940	2940	0
131	20240827	163900	13044630	2940	2940	2940	2940	0
132	20240827	163800	13044630	2940	2940	2940	2940	0
133	20240827	163700	13044630	2940	2940	2940	2940	0
134	20240827	163600	13044630	2940	2940	2940	2940	0
135	20240827	163500	13044630	2940	2940	2940	2940	0
136	20240827	163400	13044630	2940	2940	2940	2940	0
137	20240827	163300	13044630	2940	2940	2940	2940	0
138	20240827	163200	13044630	2940	2940	2940	2940	0
139	20240827	163100	13044630	2940	2940	2940	2940	0
140	20240827	163000	13044630	2940	2940	2940	2940	0
141	20240827	162900	13044630	2940	2940	2940	2940	0
142	20240827	162800	13044630	2940	2940	2940	2940	0
143	20240827	162700	13044630	2940	2940	2940	2940	0
144	20240827	162600	13044630	2940	2940	2940	2940	0
145	20240827	162500	13044630	2940	2940	2940	2940	0
146	20240827	162400	13044630	2940	2940	2940	2940	0
147	20240827	162300	13044630	2940	2940	2940	2940	0
148	20240827	162200	13044630	2940	2940	2940	2940	0
149	20240827	162100	13044630	2940	2940	2940	2940	0
150	20240827	162000	13044630	2940	2940	2940	2940	0
151	20240827	161900	13044630	2940	2940	2940	2940	0
152	20240827	161800	13044630	2940	2940	2940	2940	260
153	20240827	161700	13044630	2940	2940	2940	2940	0
154	20240827	161600	13044630	2940	2940	2940	2940	0
155	20240827	161500	13044630	2940	2940	2940	2940	0
156	20240827	161400	13044630	2940	2940	2940	2940	0
157	20240827	161300	13044630	2940	2940	2940	2940	0
158	20240827	161200	13044630	2940	2940	2940	2940	0
159	20240827	161100	13044630	2940	2940	2940	2940	0
160	20240827	161000	13044630	2940	2940	2940	2940	0
161	20240827	160900	13044630	2940	2940	2940	2940	0
162	20240827	160800	13044630	2940	2940	2940	2940	0
163	20240827	160700	13044630	2940	2940	2940	2940	0
164	20240827	160600	13044630	2940	2940	2940	2940	0
165	20240827	160500	13044630	2940	2940	2940	2940	0
166	20240827	160400	13044630	2940	2940	2940	2940	0
167	20240827	160300	13044630	2940	2940	2940	2940	0
168	20240827	160200	13044630	2940	2940	2940	2940	0
169	20240827	160100	13044630	2940	2940	2940	2940	0
170	20240827	160000	13044630	2940	2940	2940	2940	0
171	20240827	155900	13044630	2940	2940	2940	2940	0
172	20240827	155800	13044630	2940	2940	2940	2940	0
173	20240827	155700	13044630	2940	2940	2940	2940	0
174	20240827	155600	13044630	2940	2940	2940	2940	0
175	20240827	155500	13044630	2940	2940	2940	2940	0
176	20240827	155400	13044630	2940	2940	2940	2940	0
177	20240827	155300	13044630	2940	2940	2940	2940	0
178	20240827	155200	13044630	2940	2940	2940	2940	0
179	20240827	155100	13044630	2940	2940	2940	2940	0
180	20240827	155000	13044630	2940	2940	2940	2940	0
181	20240827	154900	13044630	2940	2940	2940	2940	0
182	20240827	154800	13044630	2940	2940	2940	2940	260
183	20240827	154700	13044630	2940	2940	2940	2940	0
184	20240827	154600	13044630	2940	2940	2940	2940	0
185	20240827	154500	13044630	2940	2940	2940	2940	0
186	20240827	154400	13044630	2940	2940	2940	2940	0
187	20240827	154300	13044630	2940	2940	2940	2940	0
188	20240827	154200	13044630	2940	2940	2940	2940	0
189	20240827	154100	13044630	2940	2940	2940	2940	0
190	20240827	154000	13044630	2940	2940	2940	2940	0
191	20240827	153900	13044630	2940	2940	2940	2940	0
192	20240827	153800	13044630	2940	2940	2940	2940	0
193	20240827	153700	13044630	2940	2940	2940	2940	0
194	20240827	153600	13044630	2940	2940	2940	2940	0
195	20240827	153500	13044630	2940	2940	2940	2940	0
196	20240827	153400	13044630	2940	2940	2940	2940	0
197	20240827	153300	13044630	2940	2940	2940	2940	0
198	20240827	153200	13044630	2940	2940	2940	2940	0
199	20240827	153100	13044630	2940	2940	2940	2940	0
200	20240827	153000	13044630	2940	2940	2940	2940	260
201	20240827	152900	12280230	2930	2930	2930	2930	0
202	20240827	152800	12280230	2930	2930	2930	2930	0
203	20240827	152700	12280230	2930	2930	2930	2930	0
204	20240827	152600	12280230	2930	2930	2930	2930	0
205	20240827	152500	12280230	2930	2930	2930	2930	0
206	20240827	152400	12280230	2930	2930	2930	2930	0
207	20240827	152300	12280230	2930	2930	2930	2930	0
208	20240827	152200	12280230	2930	2930	2930	2930	0
209	20240827	152100	12280230	2930	2930	2930	2930	0
210	20240827	152000	12280230	2930	2930	2930	2930	0
211	20240827	151900	12280230	2930	2930	2930	2930	0
212	20240827	151800	12280230	2930	2930	2930	2930	0
213	20240827	151700	12280230	2930	2930	2930	2930	0
214	20240827	151600	12280230	2930	2930	2930	2930	1
215	20240827	151500	12277300	2940	2940	2940	2940	0
216	20240827	151400	12277300	2940	2940	2940	2940	1
217	20240827	151300	12274360	2930	2930	2930	2930	0
218	20240827	151200	12274360	2930	2930	2930	2930	0
219	20240827	151100	12274360	2930	2930	2930	2930	0
220	20240827	151000	12274360	2930	2930	2930	2930	0
221	20240827	150900	12274360	2930	2930	2930	2930	11
222	20240827	150800	12242130	2930	2930	2930	2930	0
223	20240827	150700	12242130	2930	2930	2930	2930	0
224	20240827	150600	12242130	2930	2930	2930	2930	0
225	20240827	150500	12242130	2930	2930	2930	2930	0
226	20240827	150400	12242130	2930	2930	2930	2930	0
227	20240827	150300	12242130	2930	2930	2930	2930	0
228	20240827	150200	12242130	2930	2930	2930	2930	0
229	20240827	150100	12242130	2930	2930	2930	2930	135
230	20240827	150000	11846580	2930	2930	2930	2930	0
231	20240827	145900	11846580	2930	2930	2930	2930	0
232	20240827	145800	11846580	2930	2930	2930	2930	1
233	20240827	145700	11843650	2925	2925	2925	2925	0
234	20240827	145600	11843650	2925	2925	2925	2925	0
235	20240827	145500	11843650	2925	2925	2925	2925	0
236	20240827	145400	11843650	2925	2925	2925	2925	0
237	20240827	145300	11843650	2925	2925	2925	2925	0
238	20240827	145200	11843650	2925	2925	2925	2925	0
239	20240827	145100	11843650	2925	2925	2925	2925	0
240	20240827	145000	11843650	2925	2925	2925	2925	0
241	20240827	144900	11843650	2925	2925	2925	2925	0
242	20240827	144800	11843650	2925	2925	2925	2925	0
243	20240827	144700	11843650	2925	2925	2925	2925	40
244	20240827	144600	11726650	2930	2930	2930	2930	0
245	20240827	144500	11726650	2930	2930	2930	2930	0
246	20240827	144400	11726650	2930	2930	2930	2930	0
247	20240827	144300	11726650	2930	2930	2930	2930	0
248	20240827	144200	11726650	2930	2930	2930	2930	0
249	20240827	144100	11726650	2930	2930	2930	2930	0
250	20240827	144000	11726650	2930	2930	2930	2930	0
251	20240827	143900	11726650	2930	2930	2930	2930	0
252	20240827	143800	11726650	2930	2930	2930	2930	0
253	20240827	143700	11726650	2930	2930	2930	2930	0
254	20240827	143600	11726650	2930	2930	2930	2930	0
255	20240827	143500	11726650	2930	2930	2930	2930	0
256	20240827	143400	11726650	2930	2930	2930	2930	0
257	20240827	143300	11726650	2930	2930	2930	2930	1
258	20240827	143200	11723720	2930	2930	2930	2930	0
259	20240827	143100	11723720	2930	2930	2930	2930	0
260	20240827	143000	11723720	2930	2930	2930	2930	1
261	20240827	142900	11720790	2925	2925	2925	2925	0
262	20240827	142800	11720790	2925	2925	2925	2925	0
263	20240827	142700	11720790	2925	2925	2925	2925	0
264	20240827	142600	11720790	2925	2925	2925	2925	0
265	20240827	142500	11720790	2925	2925	2925	2925	0
266	20240827	142400	11720790	2925	2925	2925	2925	11
267	20240827	142300	11688615	2930	2930	2930	2930	0
268	20240827	142200	11688615	2930	2930	2930	2930	0
269	20240827	142100	11688615	2930	2930	2930	2930	0
270	20240827	142000	11688615	2930	2930	2930	2930	0
271	20240827	141900	11688615	2930	2930	2930	2930	0
272	20240827	141800	11688615	2930	2930	2930	2930	0
273	20240827	141700	11688615	2930	2930	2930	2930	0
274	20240827	141600	11688615	2930	2930	2930	2930	0
275	20240827	141500	11688615	2930	2930	2930	2930	0
276	20240827	141400	11688615	2930	2930	2930	2930	0
277	20240827	141300	11688615	2930	2930	2930	2930	0
278	20240827	141200	11688615	2930	2930	2930	2930	40
279	20240827	141100	11571415	2930	2930	2930	2930	36
280	20240827	141000	11465935	2930	2930	2930	2930	0
281	20240827	140900	11465935	2930	2930	2930	2930	0
282	20240827	140800	11465935	2930	2930	2930	2930	0
283	20240827	140700	11465935	2930	2930	2930	2930	10
284	20240827	140600	11436635	2930	2930	2930	2930	0
285	20240827	140500	11436635	2930	2930	2930	2930	0
286	20240827	140400	11436635	2930	2930	2930	2930	0
287	20240827	140300	11436635	2930	2930	2930	2930	16
288	20240827	140200	11389755	2930	2930	2930	2930	0
289	20240827	140100	11389755	2930	2930	2930	2930	0
290	20240827	140000	11389755	2930	2930	2930	2930	0
291	20240827	135900	11389755	2930	2930	2930	2930	0
292	20240827	135800	11389755	2930	2930	2930	2930	10
293	20240827	135700	11360455	2930	2930	2930	2930	10
294	20240827	135600	11331155	2930	2930	2930	2930	0
295	20240827	135500	11331155	2930	2930	2930	2930	10
296	20240827	135400	11301855	2930	2930	2930	2930	0
297	20240827	135300	11301855	2930	2930	2930	2930	0
298	20240827	135200	11301855	2930	2930	2930	2930	0
299	20240827	135100	11301855	2930	2930	2930	2930	0
300	20240827	135000	11301855	2930	2930	2930	2930	0
301	20240827	134900	11301855	2930	2930	2930	2930	0
302	20240827	134800	11301855	2930	2930	2930	2930	0
303	20240827	134700	11301855	2930	2930	2930	2930	0
304	20240827	134600	11301855	2930	2930	2930	2930	0
305	20240827	134500	11301855	2930	2930	2930	2930	0
306	20240827	134400	11301855	2930	2930	2930	2930	0
307	20240827	134300	11301855	2930	2930	2930	2930	0
308	20240827	134200	11301855	2930	2930	2930	2930	0
309	20240827	134100	11301855	2930	2930	2930	2930	0
310	20240827	134000	11301855	2930	2930	2930	2930	0
311	20240827	133900	11301855	2930	2930	2930	2930	0
312	20240827	133800	11301855	2930	2930	2930	2930	0
313	20240827	133700	11301855	2930	2930	2930	2930	10
314	20240827	133600	11272555	2925	2925	2925	2925	80
315	20240827	133500	11038555	2930	2930	2930	2930	0
316	20240827	133400	11038555	2930	2930	2930	2930	0
317	20240827	133300	11038555	2930	2930	2930	2930	1
318	20240827	133200	11035625	2930	2930	2930	2930	0
319	20240827	133100	11035625	2930	2930	2930	2930	0
320	20240827	133000	11035625	2930	2930	2930	2930	0
321	20240827	132900	11035625	2930	2930	2930	2930	0
322	20240827	132800	11035625	2930	2930	2930	2930	0
323	20240827	132700	11035625	2930	2930	2930	2930	0
324	20240827	132600	11035625	2930	2930	2930	2930	0
325	20240827	132500	11035625	2930	2930	2930	2930	0
326	20240827	132400	11035625	2930	2930	2930	2930	0
327	20240827	132300	11035625	2930	2930	2930	2930	0
328	20240827	132200	11035625	2930	2930	2930	2930	0
329	20240827	132100	11035625	2930	2930	2930	2930	0
330	20240827	132000	11035625	2930	2930	2930	2930	0
331	20240827	131900	11035625	2930	2930	2930	2930	0
332	20240827	131800	11035625	2930	2930	2930	2930	0
333	20240827	131700	11035625	2930	2930	2930	2930	0
334	20240827	131600	11035625	2930	2930	2930	2930	0
335	20240827	131500	11035625	2930	2930	2930	2930	0
336	20240827	131400	11035625	2930	2930	2930	2930	0
337	20240827	131300	11035625	2930	2930	2930	2930	0
338	20240827	131200	11035625	2930	2930	2930	2930	0
339	20240827	131100	11035625	2930	2930	2930	2930	0
340	20240827	131000	11035625	2930	2930	2930	2930	0
341	20240827	130900	11035625	2930	2930	2930	2930	0
342	20240827	130800	11035625	2930	2930	2930	2930	1
343	20240827	130700	11032695	2920	2920	2920	2920	0
344	20240827	130600	11032695	2920	2920	2920	2920	7
345	20240827	130500	11012255	2920	2920	2920	2920	0
346	20240827	130400	11012255	2920	2920	2920	2920	0
347	20240827	130300	11012255	2920	2920	2920	2920	0
348	20240827	130200	11012255	2920	2920	2920	2920	0
349	20240827	130100	11012255	2920	2920	2920	2920	0
350	20240827	130000	11012255	2920	2920	2920	2920	0
351	20240827	125900	11012255	2920	2920	2920	2920	0
352	20240827	125800	11012255	2920	2920	2920	2920	0
353	20240827	125700	11012255	2920	2920	2920	2920	0
354	20240827	125600	11012255	2920	2920	2920	2920	0
355	20240827	125500	11012255	2920	2920	2920	2920	0
356	20240827	125400	11012255	2920	2920	2920	2920	0
357	20240827	125300	11012255	2920	2920	2920	2920	90
358	20240827	125200	10749455	2925	2925	2925	2925	10
359	20240827	125100	10720205	2930	2930	2930	2930	0
360	20240827	125000	10720205	2930	2930	2930	2930	0
361	20240827	124900	10720205	2930	2930	2930	2930	0
362	20240827	124800	10720205	2930	2930	2930	2930	0
363	20240827	124700	10720205	2930	2930	2930	2930	0
364	20240827	124600	10720205	2930	2930	2930	2930	0
365	20240827	124500	10720205	2930	2930	2930	2930	0
366	20240827	124400	10720205	2930	2930	2930	2930	0
367	20240827	124300	10720205	2930	2930	2930	2930	0
368	20240827	124200	10720205	2930	2930	2930	2930	0
369	20240827	124100	10720205	2930	2930	2930	2930	0
370	20240827	124000	10720205	2930	2930	2930	2930	0
371	20240827	123900	10720205	2930	2930	2930	2930	0
372	20240827	123800	10720205	2930	2930	2930	2930	0
373	20240827	123700	10720205	2930	2930	2930	2930	0
374	20240827	123600	10720205	2930	2930	2930	2930	0
375	20240827	123500	10720205	2930	2930	2930	2930	0
376	20240827	123400	10720205	2930	2930	2930	2930	0
377	20240827	123300	10720205	2930	2930	2930	2930	0
378	20240827	123200	10720205	2930	2930	2930	2930	0
379	20240827	123100	10720205	2930	2930	2930	2930	0
380	20240827	123000	10720205	2930	2930	2930	2930	0
381	20240827	122900	10720205	2930	2930	2930	2930	0
382	20240827	122800	10720205	2930	2930	2930	2930	0
383	20240827	122700	10720205	2930	2930	2930	2930	0
384	20240827	122600	10720205	2930	2930	2930	2930	0
385	20240827	122500	10720205	2930	2930	2930	2930	0
386	20240827	122400	10720205	2930	2930	2930	2930	0
387	20240827	122300	10720205	2930	2930	2930	2930	0
388	20240827	122200	10720205	2930	2930	2930	2930	0
389	20240827	122100	10720205	2930	2930	2930	2930	0
390	20240827	122000	10720205	2930	2930	2930	2930	0
391	20240827	121900	10720205	2930	2930	2930	2930	0
392	20240827	121800	10720205	2930	2930	2930	2930	0
393	20240827	121700	10720205	2930	2930	2930	2930	0
394	20240827	121600	10720205	2930	2930	2930	2930	0
395	20240827	121500	10720205	2930	2930	2930	2930	0
396	20240827	121400	10720205	2930	2930	2930	2930	0
397	20240827	121300	10720205	2930	2930	2930	2930	0
398	20240827	121200	10720205	2930	2930	2930	2930	1
399	20240827	121100	10717275	2925	2925	2925	2925	0
400	20240827	121000	10717275	2925	2925	2925	2925	0
401	20240827	120900	10717275	2925	2925	2925	2925	0
402	20240827	120800	10717275	2925	2925	2925	2925	0
403	20240827	120700	10717275	2925	2925	2925	2925	5
404	20240827	120600	10702650	2925	2925	2925	2925	0
405	20240827	120500	10702650	2925	2925	2925	2925	0
406	20240827	120400	10702650	2925	2925	2925	2925	0
407	20240827	120300	10702650	2925	2925	2925	2925	0
408	20240827	120200	10702650	2925	2925	2925	2925	0
409	20240827	120100	10702650	2925	2925	2925	2925	0
410	20240827	120000	10702650	2925	2925	2925	2925	0
411	20240827	115900	10702650	2925	2925	2925	2925	0
412	20240827	115800	10702650	2925	2925	2925	2925	0
413	20240827	115700	10702650	2925	2925	2925	2925	0
414	20240827	115600	10702650	2925	2925	2925	2925	0
415	20240827	115500	10702650	2925	2925	2925	2925	1
416	20240827	115400	10699725	2925	2925	2925	2925	0
417	20240827	115300	10699725	2925	2925	2925	2925	0
418	20240827	115200	10699725	2925	2925	2925	2925	0
419	20240827	115100	10699725	2925	2925	2925	2925	0
420	20240827	115000	10699725	2925	2925	2925	2925	0
421	20240827	114900	10699725	2925	2925	2925	2925	1
422	20240827	114800	10696800	2925	2925	2925	2925	0
423	20240827	114700	10696800	2925	2925	2925	2925	0
424	20240827	114600	10696800	2925	2925	2925	2925	0
425	20240827	114500	10696800	2925	2925	2925	2925	0
426	20240827	114400	10696800	2925	2925	2925	2925	0
427	20240827	114300	10696800	2925	2925	2925	2925	1
428	20240827	114200	10693875	2925	2925	2925	2925	0
429	20240827	114100	10693875	2925	2925	2925	2925	0
430	20240827	114000	10693875	2925	2925	2925	2925	0
431	20240827	113900	10693875	2925	2925	2925	2925	0
432	20240827	113800	10693875	2925	2925	2925	2925	0
433	20240827	113700	10693875	2925	2925	2925	2925	1
434	20240827	113600	10690950	2925	2925	2925	2925	0
435	20240827	113500	10690950	2925	2925	2925	2925	0
436	20240827	113400	10690950	2925	2925	2925	2925	0
437	20240827	113300	10690950	2925	2925	2925	2925	0
438	20240827	113200	10690950	2925	2925	2925	2925	1
439	20240827	113100	10688025	2925	2925	2925	2925	0
440	20240827	113000	10688025	2925	2925	2925	2925	0
441	20240827	112900	10688025	2925	2925	2925	2925	0
442	20240827	112800	10688025	2925	2925	2925	2925	0
443	20240827	112700	10688025	2925	2925	2925	2925	0
444	20240827	112600	10688025	2925	2925	2925	2925	1
445	20240827	112500	10685100	2930	2930	2930	2930	83
446	20240827	112400	10441910	2920	2920	2920	2920	0
447	20240827	112300	10441910	2920	2920	2920	2920	0
448	20240827	112200	10441910	2920	2920	2920	2920	0
449	20240827	112100	10441910	2920	2920	2920	2920	0
450	20240827	112000	10441910	2920	2920	2920	2920	1
451	20240827	111900	10438990	2930	2930	2930	2930	0
452	20240827	111800	10438990	2930	2930	2930	2930	0
453	20240827	111700	10438990	2930	2930	2930	2930	1
454	20240827	111600	10436060	2920	2920	2920	2920	0
455	20240827	111500	10436060	2920	2920	2920	2920	1
456	20240827	111400	10433140	2930	2930	2930	2930	0
457	20240827	111300	10433140	2930	2930	2930	2930	0
458	20240827	111200	10433140	2930	2930	2930	2930	0
459	20240827	111100	10433140	2930	2930	2930	2930	1
460	20240827	111000	10430210	2925	2925	2925	2925	14
461	20240827	110900	10389260	2925	2925	2925	2925	1
462	20240827	110800	10386335	2925	2925	2925	2925	0
463	20240827	110700	10386335	2925	2925	2925	2925	0
464	20240827	110600	10386335	2925	2925	2925	2925	0
465	20240827	110500	10386335	2925	2925	2925	2925	0
466	20240827	110400	10386335	2925	2925	2925	2925	1
467	20240827	110300	10383410	2930	2930	2930	2930	0
468	20240827	110200	10383410	2930	2930	2930	2930	0
469	20240827	110100	10383410	2930	2930	2930	2930	0
470	20240827	110000	10383410	2930	2930	2930	2930	0
471	20240827	105900	10383410	2930	2930	2930	2930	0
472	20240827	105800	10383410	2930	2925	2930	2925	2
473	20240827	105700	10377555	2930	2930	2930	2930	0
474	20240827	105600	10377555	2930	2930	2930	2930	1
475	20240827	105500	10374625	2925	2925	2925	2925	0
476	20240827	105400	10374625	2925	2925	2925	2925	0
477	20240827	105300	10374625	2925	2925	2925	2925	10
478	20240827	105200	10345375	2925	2925	2925	2925	1
479	20240827	105100	10342450	2925	2925	2925	2925	0
480	20240827	105000	10342450	2925	2925	2925	2925	0
481	20240827	104900	10342450	2925	2925	2925	2925	0
482	20240827	104800	10342450	2925	2925	2925	2925	0
483	20240827	104700	10342450	2925	2925	2925	2925	1
484	20240827	104600	10339525	2930	2930	2930	2930	0
485	20240827	104500	10339525	2930	2930	2930	2930	0
486	20240827	104400	10339525	2930	2930	2930	2930	0
487	20240827	104300	10339525	2930	2930	2930	2930	0
488	20240827	104200	10339525	2930	2930	2930	2930	0
489	20240827	104100	10339525	2930	2925	2930	2925	2
490	20240827	104000	10333670	2930	2930	2930	2930	0
491	20240827	103900	10333670	2930	2930	2930	2930	0
492	20240827	103800	10333670	2930	2930	2930	2930	1
493	20240827	103700	10330740	2925	2925	2925	2925	0
494	20240827	103600	10330740	2925	2925	2925	2925	0
495	20240827	103500	10330740	2925	2925	2925	2925	1
496	20240827	103400	10327815	2930	2930	2930	2930	0
497	20240827	103300	10327815	2930	2930	2930	2930	1
498	20240827	103200	10324885	2925	2925	2925	2925	0
499	20240827	103100	10324885	2925	2925	2925	2925	0
500	20240827	103000	10324885	2925	2925	2925	2925	0
501	20240827	102900	10324885	2925	2925	2925	2925	1
502	20240827	102800	10321960	2925	2925	2925	2925	0
503	20240827	102700	10321960	2925	2925	2925	2925	0
504	20240827	102600	10321960	2925	2925	2925	2925	0
505	20240827	102500	10321960	2925	2925	2925	2925	0
506	20240827	102400	10321960	2925	2925	2925	2925	0
507	20240827	102300	10321960	2925	2925	2925	2925	1
508	20240827	102200	10319035	2930	2930	2930	2930	50
509	20240827	102100	10172535	2930	2930	2930	2930	150
510	20240827	102000	9733035	2925	2925	2925	2925	0
511	20240827	101900	9733035	2925	2925	2925	2925	0
512	20240827	101800	9733035	2925	2925	2925	2925	1
513	20240827	101700	9730110	2930	2930	2930	2930	4
514	20240827	101600	9718390	2925	2925	2925	2925	0
515	20240827	101500	9718390	2925	2925	2925	2925	0
516	20240827	101400	9718390	2925	2925	2925	2925	0
517	20240827	101300	9718390	2925	2925	2925	2925	1
518	20240827	101200	9715465	2925	2925	2925	2925	0
519	20240827	101100	9715465	2925	2925	2925	2925	0
520	20240827	101000	9715465	2925	2925	2925	2925	0
521	20240827	100900	9715465	2925	2925	2925	2925	0
522	20240827	100800	9715465	2925	2925	2925	2925	0
523	20240827	100700	9715465	2925	2930	2930	2925	56
524	20240827	100600	9551520	2930	2930	2930	2930	0
525	20240827	100500	9551520	2930	2930	2930	2930	0
526	20240827	100400	9551520	2930	2930	2930	2930	42
527	20240827	100300	9428460	2940	2940	2940	2940	0
528	20240827	100200	9428460	2940	2940	2940	2940	0
529	20240827	100100	9428460	2940	2930	2940	2930	2
530	20240827	100000	9422590	2940	2940	2940	2940	0
531	20240827	095900	9422590	2940	2940	2940	2940	0
532	20240827	095800	9422590	2940	2940	2940	2940	1
533	20240827	095700	9419650	2930	2930	2930	2930	0
534	20240827	095600	9419650	2930	2930	2930	2930	0
535	20240827	095500	9419650	2930	2930	2930	2930	1
536	20240827	095400	9416720	2930	2930	2930	2930	0
537	20240827	095300	9416720	2930	2930	2930	2930	0
538	20240827	095200	9416720	2930	2930	2930	2930	0
539	20240827	095100	9416720	2930	2930	2930	2930	0
540	20240827	095000	9416720	2930	2930	2930	2930	1
541	20240827	094900	9413790	2940	2940	2940	2940	0
542	20240827	094800	9413790	2940	2940	2940	2940	1
543	20240827	094700	9410850	2930	2930	2930	2930	0
544	20240827	094600	9410850	2930	2930	2930	2930	0
545	20240827	094500	9410850	2930	2930	2930	2930	0
546	20240827	094400	9410850	2930	2930	2930	2930	1
547	20240827	094300	9407920	2940	2940	2940	2940	0
548	20240827	094200	9407920	2940	2940	2940	2940	0
549	20240827	094100	9407920	2940	2940	2940	2940	0
550	20240827	094000	9407920	2940	2940	2940	2940	0
551	20240827	093900	9407920	2940	2940	2940	2940	5
552	20240827	093800	9393220	2930	2930	2930	2930	2
553	20240827	093700	9387360	2940	2940	2940	2940	0
554	20240827	093600	9387360	2940	2940	2940	2940	0
555	20240827	093500	9387360	2940	2940	2940	2940	0
556	20240827	093400	9387360	2940	2940	2940	2940	4
557	20240827	093300	9375600	2930	2930	2930	2930	0
558	20240827	093200	9375600	2930	2930	2930	2930	2
559	20240827	093100	9369740	2940	2940	2940	2940	0
560	20240827	093000	9369740	2940	2940	2940	2940	4
561	20240827	092900	9357980	2930	2930	2930	2930	0
562	20240827	092800	9357980	2930	2930	2930	2930	0
563	20240827	092700	9357980	2930	2930	2930	2930	2
564	20240827	092600	9352120	2940	2940	2940	2940	0
565	20240827	092500	9352120	2940	2940	2940	2940	0
566	20240827	092400	9352120	2940	2940	2940	2940	0
567	20240827	092300	9352120	2940	2940	2940	2940	505
568	20240827	092200	7867420	2940	2940	2940	2940	0
569	20240827	092100	7867420	2940	2940	2940	2940	2
570	20240827	092000	7861540	2940	2945	2945	2940	492
571	20240827	091900	6415055	2960	2960	2960	2960	0
572	20240827	091800	6415055	2960	2960	2960	2960	0
573	20240827	091700	6415055	2960	2945	2960	2945	2
574	20240827	091600	6409150	2940	2940	2940	2940	0
575	20240827	091500	6409150	2940	2945	2945	2940	3
576	20240827	091400	6400325	2945	2945	2945	2945	0
577	20240827	091300	6400325	2945	2945	2945	2945	0
578	20240827	091200	6400325	2945	2945	2945	2945	0
579	20240827	091100	6400325	2945	2945	2945	2945	3
580	20240827	091000	6391490	2945	2965	2965	2945	5
581	20240827	090900	6376705	2965	2965	2965	2965	0
582	20240827	090800	6376705	2965	2965	2965	2965	0
583	20240827	090700	6376705	2965	2965	2965	2965	0
584	20240827	090600	6376705	2965	2965	2965	2965	0
585	20240827	090500	6376705	2965	2965	2965	2965	0
586	20240827	090400	6376705	2965	2965	2965	2965	0
587	20240827	090300	6376705	2965	2965	2965	2965	1
588	20240827	090200	6373740	2940	2940	2940	2940	0
589	20240827	090100	6373740	2940	2940	2940	2940	300
590	20240827	090000	5491740	2995	2985	2995	2970	1840