KissMeData/006910/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	184800	978150765	2970	2970	2970	2970	4800
3	20240819	184700	978150765	2970	2970	2970	2970	0
4	20240819	184600	978150765	2970	2970	2970	2970	0
5	20240819	184500	978150765	2970	2970	2970	2970	0
6	20240819	184400	978150765	2970	2970	2970	2970	0
7	20240819	184300	978150765	2970	2970	2970	2970	0
8	20240819	184200	978150765	2970	2970	2970	2970	0
9	20240819	184100	978150765	2970	2970	2970	2970	0
10	20240819	184000	978150765	2970	2970	2970	2970	0
11	20240819	183900	978150765	2970	2970	2970	2970	0
12	20240819	183800	978150765	2970	2970	2970	2970	0
13	20240819	183700	978150765	2970	2970	2970	2970	0
14	20240819	183600	978150765	2970	2970	2970	2970	0
15	20240819	183500	978150765	2970	2970	2970	2970	0
16	20240819	183400	978150765	2970	2970	2970	2970	0
17	20240819	183300	978150765	2970	2970	2970	2970	0
18	20240819	183200	978150765	2970	2970	2970	2970	0
19	20240819	183100	978150765	2970	2970	2970	2970	0
20	20240819	183000	978150765	2970	2970	2970	2970	0
21	20240819	182900	978150765	2970	2970	2970	2970	0
22	20240819	182800	978150765	2970	2970	2970	2970	0
23	20240819	182700	978150765	2970	2970	2970	2970	0
24	20240819	182600	978150765	2970	2970	2970	2970	0
25	20240819	182500	978150765	2970	2970	2970	2970	0
26	20240819	182400	978150765	2970	2970	2970	2970	0
27	20240819	182300	978150765	2970	2970	2970	2970	0
28	20240819	182200	978150765	2970	2970	2970	2970	0
29	20240819	182100	978150765	2970	2970	2970	2970	0
30	20240819	182000	978150765	2970	2970	2970	2970	0
31	20240819	181900	978150765	2970	2970	2970	2970	0
32	20240819	181800	978150765	2970	2970	2970	2970	4800
33	20240819	181700	978150765	2970	2970	2970	2970	0
34	20240819	181600	978150765	2970	2970	2970	2970	0
35	20240819	181500	978150765	2970	2970	2970	2970	0
36	20240819	181400	978150765	2970	2970	2970	2970	0
37	20240819	181300	978150765	2970	2970	2970	2970	0
38	20240819	181200	978150765	2970	2970	2970	2970	0
39	20240819	181100	978150765	2970	2970	2970	2970	0
40	20240819	181000	978150765	2970	2970	2970	2970	0
41	20240819	180900	978150765	2970	2970	2970	2970	0
42	20240819	180800	978150765	2970	2970	2970	2970	0
43	20240819	180700	978150765	2970	2970	2970	2970	0
44	20240819	180600	978150765	2970	2970	2970	2970	0
45	20240819	180500	978150765	2970	2970	2970	2970	0
46	20240819	180400	978150765	2970	2970	2970	2970	0
47	20240819	180300	978150765	2970	2970	2970	2970	0
48	20240819	180200	978150765	2970	2970	2970	2970	0
49	20240819	180100	978150765	2970	2970	2970	2970	0
50	20240819	180000	978150765	2970	2970	2970	2970	0
51	20240819	175900	978150765	2970	2970	2970	2970	0
52	20240819	175800	978150765	2970	2970	2970	2970	0
53	20240819	175700	978150765	2970	2970	2970	2970	0
54	20240819	175600	978150765	2970	2970	2970	2970	0
55	20240819	175500	978150765	2970	2970	2970	2970	0
56	20240819	175400	978150765	2970	2970	2970	2970	0
57	20240819	175300	978150765	2970	2970	2970	2970	0
58	20240819	175200	978150765	2970	2970	2970	2970	0
59	20240819	175100	978150765	2970	2970	2970	2970	0
60	20240819	175000	978150765	2970	2970	2970	2970	0
61	20240819	174900	978150765	2970	2970	2970	2970	0
62	20240819	174800	978150765	2970	2970	2970	2970	4800
63	20240819	174700	978150765	2970	2970	2970	2970	0
64	20240819	174600	978150765	2970	2970	2970	2970	0
65	20240819	174500	978150765	2970	2970	2970	2970	0
66	20240819	174400	978150765	2970	2970	2970	2970	0
67	20240819	174300	978150765	2970	2970	2970	2970	0
68	20240819	174200	978150765	2970	2970	2970	2970	0
69	20240819	174100	978150765	2970	2970	2970	2970	0
70	20240819	174000	978150765	2970	2970	2970	2970	0
71	20240819	173900	978150765	2970	2970	2970	2970	0
72	20240819	173800	978150765	2970	2970	2970	2970	0
73	20240819	173700	978150765	2970	2970	2970	2970	0
74	20240819	173600	978150765	2970	2970	2970	2970	0
75	20240819	173500	978150765	2970	2970	2970	2970	0
76	20240819	173400	978150765	2970	2970	2970	2970	0
77	20240819	173300	978150765	2970	2970	2970	2970	0
78	20240819	173200	978150765	2970	2970	2970	2970	0
79	20240819	173100	978150765	2970	2970	2970	2970	0
80	20240819	173000	978150765	2970	2970	2970	2970	0
81	20240819	172900	978150765	2970	2970	2970	2970	0
82	20240819	172800	978150765	2970	2970	2970	2970	0
83	20240819	172700	978150765	2970	2970	2970	2970	0
84	20240819	172600	978150765	2970	2970	2970	2970	0
85	20240819	172500	978150765	2970	2970	2970	2970	0
86	20240819	172400	978150765	2970	2970	2970	2970	0
87	20240819	172300	978150765	2970	2970	2970	2970	0
88	20240819	172200	978150765	2970	2970	2970	2970	0
89	20240819	172100	978150765	2970	2970	2970	2970	0
90	20240819	172000	978150765	2970	2970	2970	2970	0
91	20240819	171900	978150765	2970	2970	2970	2970	0
92	20240819	171800	978150765	2970	2970	2970	2970	4800
93	20240819	171700	978150765	2970	2970	2970	2970	0
94	20240819	171600	978150765	2970	2970	2970	2970	0
95	20240819	171500	978150765	2970	2970	2970	2970	0
96	20240819	171400	978150765	2970	2970	2970	2970	0
97	20240819	171300	978150765	2970	2970	2970	2970	0
98	20240819	171200	978150765	2970	2970	2970	2970	0
99	20240819	171100	978150765	2970	2970	2970	2970	0
100	20240819	171000	978150765	2970	2970	2970	2970	0
101	20240819	170900	978150765	2970	2970	2970	2970	0
102	20240819	170800	978150765	2970	2970	2970	2970	0
103	20240819	170700	978150765	2970	2970	2970	2970	0
104	20240819	170600	978150765	2970	2970	2970	2970	0
105	20240819	170500	978150765	2970	2970	2970	2970	0
106	20240819	170400	978150765	2970	2970	2970	2970	0
107	20240819	170300	978150765	2970	2970	2970	2970	0
108	20240819	170200	978150765	2970	2970	2970	2970	0
109	20240819	170100	978150765	2970	2970	2970	2970	0
110	20240819	170000	978150765	2970	2970	2970	2970	0
111	20240819	165900	978150765	2970	2970	2970	2970	0
112	20240819	165800	978150765	2970	2970	2970	2970	0
113	20240819	165700	978150765	2970	2970	2970	2970	0
114	20240819	165600	978150765	2970	2970	2970	2970	0
115	20240819	165500	978150765	2970	2970	2970	2970	0
116	20240819	165400	978150765	2970	2970	2970	2970	0
117	20240819	165300	978150765	2970	2970	2970	2970	0
118	20240819	165200	978150765	2970	2970	2970	2970	0
119	20240819	165100	978150765	2970	2970	2970	2970	0
120	20240819	165000	978150765	2970	2970	2970	2970	0
121	20240819	164900	978150765	2970	2970	2970	2970	0
122	20240819	164800	978150765	2970	2970	2970	2970	4800
123	20240819	164700	978150765	2970	2970	2970	2970	0
124	20240819	164600	978150765	2970	2970	2970	2970	0
125	20240819	164500	978150765	2970	2970	2970	2970	0
126	20240819	164400	978150765	2970	2970	2970	2970	0
127	20240819	164300	978150765	2970	2970	2970	2970	0
128	20240819	164200	978150765	2970	2970	2970	2970	0
129	20240819	164100	978150765	2970	2970	2970	2970	0
130	20240819	164000	978150765	2970	2970	2970	2970	0
131	20240819	163900	978150765	2970	2970	2970	2970	0
132	20240819	163800	978150765	2970	2970	2970	2970	0
133	20240819	163700	978150765	2970	2970	2970	2970	0
134	20240819	163600	978150765	2970	2970	2970	2970	0
135	20240819	163500	978150765	2970	2970	2970	2970	0
136	20240819	163400	978150765	2970	2970	2970	2970	0
137	20240819	163300	978150765	2970	2970	2970	2970	0
138	20240819	163200	978150765	2970	2970	2970	2970	0
139	20240819	163100	978150765	2970	2970	2970	2970	0
140	20240819	163000	978150765	2970	2970	2970	2970	0
141	20240819	162900	978150765	2970	2970	2970	2970	0
142	20240819	162800	978150765	2970	2970	2970	2970	0
143	20240819	162700	978150765	2970	2970	2970	2970	0
144	20240819	162600	978150765	2970	2970	2970	2970	0
145	20240819	162500	978150765	2970	2970	2970	2970	0
146	20240819	162400	978150765	2970	2970	2970	2970	0
147	20240819	162300	978150765	2970	2970	2970	2970	0
148	20240819	162200	978150765	2970	2970	2970	2970	0
149	20240819	162100	978150765	2970	2970	2970	2970	0
150	20240819	162000	978150765	2970	2970	2970	2970	0
151	20240819	161900	978150765	2970	2970	2970	2970	0
152	20240819	161800	978150765	2970	2970	2970	2970	4800
153	20240819	161700	978150765	2970	2970	2970	2970	0
154	20240819	161600	978150765	2970	2970	2970	2970	0
155	20240819	161500	978150765	2970	2970	2970	2970	0
156	20240819	161400	978150765	2970	2970	2970	2970	0
157	20240819	161300	978150765	2970	2970	2970	2970	0
158	20240819	161200	978150765	2970	2970	2970	2970	0
159	20240819	161100	978150765	2970	2970	2970	2970	0
160	20240819	161000	978150765	2970	2970	2970	2970	0
161	20240819	160900	978150765	2970	2970	2970	2970	0
162	20240819	160800	978150765	2970	2970	2970	2970	0
163	20240819	160700	978150765	2970	2970	2970	2970	0
164	20240819	160600	978150765	2970	2970	2970	2970	0
165	20240819	160500	978150765	2970	2970	2970	2970	0
166	20240819	160400	978150765	2970	2970	2970	2970	0
167	20240819	160300	978150765	2970	2970	2970	2970	0
168	20240819	160200	978150765	2970	2970	2970	2970	0
169	20240819	160100	978150765	2970	2970	2970	2970	0
170	20240819	160000	978150765	2970	2970	2970	2970	0
171	20240819	155900	978150765	2970	2970	2970	2970	0
172	20240819	155800	978150765	2970	2970	2970	2970	0
173	20240819	155700	978150765	2970	2970	2970	2970	0
174	20240819	155600	978150765	2970	2970	2970	2970	0
175	20240819	155500	978150765	2970	2970	2970	2970	0
176	20240819	155400	978150765	2970	2970	2970	2970	0
177	20240819	155300	978150765	2970	2970	2970	2970	0
178	20240819	155200	978150765	2970	2970	2970	2970	0
179	20240819	155100	978150765	2970	2970	2970	2970	0
180	20240819	155000	978150765	2970	2970	2970	2970	0
181	20240819	154900	978150765	2970	2970	2970	2970	0
182	20240819	154800	978150765	2970	2970	2970	2970	4800
183	20240819	154700	978150765	2970	2970	2970	2970	0
184	20240819	154600	978150765	2970	2970	2970	2970	0
185	20240819	154500	978150765	2970	2970	2970	2970	0
186	20240819	154400	978150765	2970	2970	2970	2970	0
187	20240819	154300	978150765	2970	2970	2970	2970	0
188	20240819	154200	978150765	2970	2970	2970	2970	0
189	20240819	154100	978150765	2970	2970	2970	2970	0
190	20240819	154000	978150765	2970	2970	2970	2970	0
191	20240819	153900	978150765	2970	2970	2970	2970	0
192	20240819	153800	978150765	2970	2970	2970	2970	0
193	20240819	153700	978150765	2970	2970	2970	2970	0
194	20240819	153600	978150765	2970	2970	2970	2970	0
195	20240819	153500	978150765	2970	2970	2970	2970	0
196	20240819	153400	978150765	2970	2970	2970	2970	0
197	20240819	153300	978150765	2970	2970	2970	2970	0
198	20240819	153200	978150765	2970	2970	2970	2970	0
199	20240819	153100	978150765	2970	2970	2970	2970	0
200	20240819	153000	978150765	2970	2970	2970	2970	4800
201	20240819	152900	963894765	2980	2980	2980	2980	0
202	20240819	152800	963894765	2980	2980	2980	2980	0
203	20240819	152700	963894765	2980	2980	2980	2980	0
204	20240819	152600	963894765	2980	2980	2980	2980	0
205	20240819	152500	963894765	2980	2980	2980	2980	0
206	20240819	152400	963894765	2980	2980	2980	2980	0
207	20240819	152300	963894765	2980	2980	2980	2980	0
208	20240819	152200	963894765	2980	2980	2980	2980	0
209	20240819	152100	963894765	2980	2980	2980	2980	0
210	20240819	152000	963894765	2980	2980	2980	2980	0
211	20240819	151900	963894765	2980	2965	2980	2965	533
212	20240819	151800	962313375	2965	2960	2965	2960	1719
213	20240819	151700	957224385	2960	2970	2970	2960	644
214	20240819	151600	955315950	2965	2970	2970	2965	252
215	20240819	151500	954568745	2965	2965	2965	2965	0
216	20240819	151400	954568745	2965	2965	2965	2965	200
217	20240819	151300	953975745	2970	2970	2970	2970	52
218	20240819	151200	953821305	2965	2965	2965	2965	3
219	20240819	151100	953812410	2965	2965	2965	2965	89
220	20240819	151000	953548525	2965	2965	2970	2960	2547
221	20240819	150900	945998000	2965	2965	2965	2965	420
222	20240819	150800	944752700	2965	2965	2965	2965	132
223	20240819	150700	944361320	2965	2965	2965	2960	2055
224	20240819	150600	938268965	2965	2970	2970	2965	160
225	20240819	150500	937794315	2980	2970	2980	2970	465
226	20240819	150400	936408635	2980	2980	2980	2980	201
227	20240819	150300	935809655	2970	2970	2970	2970	1510
228	20240819	150200	931324955	2965	2965	2965	2965	1
229	20240819	150100	931321990	2965	2965	2965	2965	60
230	20240819	150000	931144090	2970	2970	2970	2970	121
231	20240819	145900	930784720	2970	2960	2970	2960	13
232	20240819	145800	930746130	2960	2960	2960	2960	1
233	20240819	145700	930743170	2965	2965	2965	2965	330
234	20240819	145600	929764720	2965	2965	2965	2965	40
235	20240819	145500	929646120	2960	2960	2960	2960	400
236	20240819	145400	928462120	2960	2960	2960	2960	0
237	20240819	145300	928462120	2960	2965	2965	2960	54
238	20240819	145200	928302030	2965	2965	2965	2965	0
239	20240819	145100	928302030	2965	2965	2965	2965	176
240	20240819	145000	927780190	2965	2965	2965	2965	54
241	20240819	144900	927620080	2965	2965	2965	2965	21
242	20240819	144800	927557815	2970	2970	2970	2970	1
243	20240819	144700	927554845	2955	2970	2970	2955	8844
244	20240819	144600	901356435	2970	2970	2970	2970	87
245	20240819	144500	901098045	2970	2970	2970	2970	118
246	20240819	144400	900747585	2970	2970	2970	2970	183
247	20240819	144300	900204075	2970	2970	2970	2970	110
248	20240819	144200	899877375	2965	2965	2965	2965	0
249	20240819	144100	899877375	2965	2965	2965	2965	300
250	20240819	144000	898987875	2965	2965	2965	2965	0
251	20240819	143900	898987875	2965	2960	2965	2960	736
252	20240819	143800	896806665	2960	2960	2960	2960	23
253	20240819	143700	896738585	2965	2965	2965	2965	50
254	20240819	143600	896590335	2965	2965	2965	2965	205
255	20240819	143500	895982510	2965	2965	2965	2965	0
256	20240819	143400	895982510	2965	2970	2970	2965	1778
257	20240819	143300	890710715	2970	2970	2970	2970	20
258	20240819	143200	890651315	2970	2970	2970	2970	0
259	20240819	143100	890651315	2970	2965	2970	2965	29
260	20240819	143000	890565305	2965	2965	2965	2965	0
261	20240819	142900	890565305	2965	2965	2965	2965	0
262	20240819	142800	890565305	2965	2965	2965	2965	0
263	20240819	142700	890565305	2965	2965	2965	2965	0
264	20240819	142600	890565305	2965	2965	2965	2965	0
265	20240819	142500	890565305	2965	2965	2965	2965	0
266	20240819	142400	890565305	2965	2965	2965	2965	0
267	20240819	142300	890565305	2965	2965	2965	2965	280
268	20240819	142200	889735105	2970	2965	2970	2965	201
269	20240819	142100	889139135	2965	2970	2970	2965	24
270	20240819	142000	889067950	2970	2970	2970	2970	0
271	20240819	141900	889067950	2970	2970	2970	2970	0
272	20240819	141800	889067950	2970	2970	2970	2970	102
273	20240819	141700	888765010	2970	2970	2970	2970	1
274	20240819	141600	888762040	2975	2975	2975	2975	1
275	20240819	141500	888759065	2960	2965	2965	2960	1501
276	20240819	141400	884314505	2980	2980	2980	2980	0
277	20240819	141300	884314505	2980	2980	2980	2980	10
278	20240819	141200	884284705	2980	2980	2980	2980	0
279	20240819	141100	884284705	2980	2980	2980	2980	0
280	20240819	141000	884284705	2980	2980	2980	2980	100
281	20240819	140900	883986705	2980	2970	2980	2970	382
282	20240819	140800	882852055	2970	2965	2970	2965	5546
283	20240819	140700	866383295	2955	2965	2965	2955	6449
284	20240819	140600	847291400	2965	2980	2980	2965	678
285	20240819	140500	845280400	2970	2970	2970	2970	0
286	20240819	140400	845280400	2970	2970	2970	2970	600
287	20240819	140300	843498400	2970	2970	2970	2970	2
288	20240819	140200	843492460	2970	2970	2970	2970	0
289	20240819	140100	843492460	2970	2970	2970	2970	0
290	20240819	140000	843492460	2970	2975	2980	2970	563
291	20240819	135900	841815685	2965	2965	2965	2965	0
292	20240819	135800	841815685	2965	2965	2965	2965	0
293	20240819	135700	841815685	2965	2980	2980	2965	12103
294	20240819	135600	805875765	2980	2980	2980	2980	5
295	20240819	135500	805860865	2980	2980	2980	2980	37
296	20240819	135400	805750605	2980	2980	2980	2980	6
297	20240819	135300	805732725	2980	2980	2980	2980	61
298	20240819	135200	805550945	2980	2980	2980	2980	25
299	20240819	135100	805476445	2980	2980	2980	2980	0
300	20240819	135000	805476445	2980	2975	2980	2975	118
301	20240819	134900	805125305	2980	2980	2980	2980	120
302	20240819	134800	804767705	2980	2980	2980	2980	500
303	20240819	134700	803277705	2980	2980	2980	2980	100
304	20240819	134600	802979705	2980	2980	2980	2980	6
305	20240819	134500	802961825	2975	2975	2975	2975	0
306	20240819	134400	802961825	2975	2975	2975	2975	2
307	20240819	134300	802955875	2975	2975	2975	2975	0
308	20240819	134200	802955875	2975	2975	2975	2975	0
309	20240819	134100	802955875	2975	2975	2975	2975	0
310	20240819	134000	802955875	2975	2975	2975	2975	0
311	20240819	133900	802955875	2975	2980	2980	2975	61
312	20240819	133800	802774145	2980	2980	2980	2980	366
313	20240819	133700	801683465	2980	2980	2980	2980	0
314	20240819	133600	801683465	2980	2975	2980	2975	418
315	20240819	133500	800437915	2975	2975	2975	2975	0
316	20240819	133400	800437915	2975	2975	2975	2975	0
317	20240819	133300	800437915	2975	2975	2975	2975	1001
318	20240819	133200	797459940	2975	2975	2975	2975	2
319	20240819	133100	797453990	2980	2975	2980	2975	969
320	20240819	133000	794571210	2975	2975	2980	2975	1078
321	20240819	132900	791363660	2980	2980	2980	2980	1
322	20240819	132800	791360680	2975	2975	2975	2975	1103
323	20240819	132700	788079255	2975	2980	2980	2975	300
324	20240819	132600	787186255	2975	2975	2975	2975	0
325	20240819	132500	787186255	2975	2975	2975	2975	25
326	20240819	132400	787111880	2970	2970	2970	2970	5
327	20240819	132300	787097030	2970	2970	2970	2970	720
328	20240819	132200	784958630	2975	2975	2975	2975	0
329	20240819	132100	784958630	2975	2975	2975	2970	11302
330	20240819	132000	751364865	2980	2980	2980	2980	7
331	20240819	131900	751344005	2980	2980	2980	2980	5698
332	20240819	131800	734363965	2980	2980	2980	2980	429
333	20240819	131700	733085545	2980	2980	2980	2980	0
334	20240819	131600	733085545	2980	2985	2985	2980	58
335	20240819	131500	732912455	2985	2980	2985	2980	13
336	20240819	131400	732873665	2985	2985	2985	2985	100
337	20240819	131300	732575165	2985	2985	2985	2985	0
338	20240819	131200	732575165	2985	2985	2985	2985	0
339	20240819	131100	732575165	2985	2985	2985	2985	1000
340	20240819	131000	729590165	2985	2985	2985	2985	12
341	20240819	130900	729554345	2985	2985	2985	2985	256
342	20240819	130800	728790185	2985	2985	2985	2985	351
343	20240819	130700	727742450	2985	2985	2985	2985	5
344	20240819	130600	727727525	2985	2985	2985	2985	2117
345	20240819	130500	721408280	2985	2985	2985	2985	1379
346	20240819	130400	717291965	2985	2985	2985	2985	0
347	20240819	130300	717291965	2985	2985	2985	2985	88
348	20240819	130200	717029285	2980	2980	2980	2980	1015
349	20240819	130100	714004585	2980	2980	2980	2980	0
350	20240819	130000	714004585	2980	2980	2980	2980	1000
351	20240819	125900	711024585	2980	2980	2980	2980	0
352	20240819	125800	711024585	2980	2985	2985	2980	1000
353	20240819	125700	708042275	2985	2985	2985	2985	0
354	20240819	125600	708042275	2985	2985	2985	2985	70
355	20240819	125500	707833325	2985	2985	2985	2985	1
356	20240819	125400	707830340	2985	2985	2985	2985	362
357	20240819	125300	706749770	2985	2985	2985	2985	74
358	20240819	125200	706528880	2990	2990	2990	2990	68
359	20240819	125100	706325560	2990	2990	2990	2990	107
360	20240819	125000	706005630	2990	2985	2990	2980	9682
361	20240819	124900	677120245	2990	2990	2990	2990	11
362	20240819	124800	677087355	2990	2990	2990	2990	152
363	20240819	124700	676632875	2990	2990	2990	2990	172
364	20240819	124600	676118595	2990	2990	2990	2990	53
365	20240819	124500	675960125	2985	2990	2990	2985	1001
366	20240819	124400	672972135	2990	2990	2990	2990	21
367	20240819	124300	672909345	2990	2990	2990	2990	157
368	20240819	124200	672439915	2985	2985	2985	2985	0
369	20240819	124100	672439915	2985	2990	2990	2985	5000
370	20240819	124000	657502335	2990	2990	2990	2990	7
371	20240819	123900	657481405	2990	2990	2990	2990	0
372	20240819	123800	657481405	2990	2990	2990	2990	0
373	20240819	123700	657481405	2990	2990	2990	2990	1
374	20240819	123600	657478415	2990	2990	2990	2990	1
375	20240819	123500	657475425	2995	2995	2995	2995	1
376	20240819	123400	657472430	2995	2995	2995	2995	0
377	20240819	123300	657472430	2995	2995	2995	2995	0
378	20240819	123200	657472430	2995	2995	2995	2995	6
379	20240819	123100	657454460	2995	2995	2995	2995	0
380	20240819	123000	657454460	2995	2995	2995	2995	7
381	20240819	122900	657433495	2995	2995	2995	2995	10
382	20240819	122800	657403545	2995	2995	2995	2995	676
383	20240819	122700	655378925	2995	3000	3000	2995	13
384	20240819	122600	655339965	3000	3000	3000	3000	5
385	20240819	122500	655324965	2990	2990	2990	2990	3911
386	20240819	122400	643631075	2995	2995	2995	2995	29
387	20240819	122300	643544220	2995	2995	2995	2995	20
388	20240819	122200	643484320	2990	2990	2990	2990	0
389	20240819	122100	643484320	2990	2990	2990	2990	1
390	20240819	122000	643481330	2990	2990	2990	2990	0
391	20240819	121900	643481330	2990	2990	2990	2990	0
392	20240819	121800	643481330	2990	2990	2990	2990	0
393	20240819	121700	643481330	2990	2990	2990	2990	20
394	20240819	121600	643421530	3000	2995	3000	2990	48
395	20240819	121500	643277985	2995	2995	2995	2995	12
396	20240819	121400	643242045	2995	2995	2995	2995	41
397	20240819	121300	643119250	2995	3000	3000	2995	70
398	20240819	121200	642909400	3000	2985	3000	2985	215
399	20240819	121100	642267430	2985	2985	2985	2985	160
400	20240819	121000	641789830	2990	2990	2990	2990	1
401	20240819	120900	641786840	3000	3000	3000	3000	1
402	20240819	120800	641783840	2985	2985	2985	2985	111
403	20240819	120700	641452505	2990	2990	2990	2990	3
404	20240819	120600	641443535	3000	3000	3000	3000	1
405	20240819	120500	641440535	2985	2990	3000	2985	7664
406	20240819	120400	618545010	2990	2990	2990	2990	1054
407	20240819	120300	615393550	2995	2995	2995	2995	2
408	20240819	120200	615387560	2995	2995	2995	2995	2937
409	20240819	120100	606591245	2995	3000	3000	2995	101
410	20240819	120000	606288745	2995	3000	3000	2995	739
411	20240819	115900	604075040	2995	2995	2995	2995	10
412	20240819	115800	604045090	2995	2995	2995	2995	50
413	20240819	115700	603895340	3000	3005	3005	3000	301
414	20240819	115600	602992335	3005	3005	3005	3005	0
415	20240819	115500	602992335	3005	2995	3005	2995	2
416	20240819	115400	602986335	2995	2995	2995	2995	0
417	20240819	115300	602986335	2995	3000	3000	2995	3311
418	20240819	115200	593060705	3000	3000	3000	3000	0
419	20240819	115100	593060705	3000	3000	3000	3000	1
420	20240819	115000	593057705	3000	3000	3000	3000	0
421	20240819	114900	593057705	3000	3000	3000	3000	97
422	20240819	114800	592766705	3000	3000	3000	3000	0
423	20240819	114700	592766705	3000	3000	3000	3000	32
424	20240819	114600	592670705	3000	3005	3005	3000	180
425	20240819	114500	592130205	3005	3005	3005	3005	2
426	20240819	114400	592124195	3005	3005	3005	3005	0
427	20240819	114300	592124195	3005	3005	3005	3005	0
428	20240819	114200	592124195	3005	3005	3005	3005	0
429	20240819	114100	592124195	3005	3005	3005	3000	706
430	20240819	114000	590005895	3005	3005	3005	3005	23
431	20240819	113900	589936780	3005	3005	3005	3005	30
432	20240819	113800	589846630	3000	3000	3000	3000	44
433	20240819	113700	589714630	3005	3005	3005	3005	1
434	20240819	113600	589711625	3005	3005	3005	3005	0
435	20240819	113500	589711625	3005	3005	3005	3005	26
436	20240819	113400	589633495	3005	3005	3005	3005	0
437	20240819	113300	589633495	3005	3005	3005	3005	50
438	20240819	113200	589483245	3005	3005	3005	3005	10
439	20240819	113100	589453195	3005	3005	3005	3005	30
440	20240819	113000	589363045	3005	3005	3005	3005	22
441	20240819	112900	589296935	3005	3005	3005	3005	1
442	20240819	112800	589293930	2995	3010	3010	2995	1969
443	20240819	112700	583392305	3010	3005	3010	3005	56
444	20240819	112600	583223770	3005	3005	3005	3005	50
445	20240819	112500	583073520	3005	3010	3010	3005	50
446	20240819	112400	582923070	3010	3010	3010	3010	0
447	20240819	112300	582923070	3010	3010	3010	3010	4
448	20240819	112200	582911030	3010	3000	3010	3000	3
449	20240819	112100	582902020	3010	3010	3010	3010	0
450	20240819	112000	582902020	3010	3010	3010	3010	2
451	20240819	111900	582896000	3000	3000	3000	3000	2000
452	20240819	111800	576896000	3005	3005	3005	3005	0
453	20240819	111700	576896000	3005	3005	3005	3005	0
454	20240819	111600	576896000	3005	3005	3005	3005	55
455	20240819	111500	576730725	3005	3005	3005	3005	100
456	20240819	111400	576430225	3005	3005	3005	3005	10
457	20240819	111300	576400175	3010	3010	3010	3010	0
458	20240819	111200	576400175	3010	3010	3010	3010	109
459	20240819	111100	576072085	3010	3010	3010	3010	30
460	20240819	111000	575981785	3010	3010	3010	3010	5
461	20240819	110900	575966735	3010	3010	3010	3010	20
462	20240819	110800	575906535	3010	3010	3010	3010	1
463	20240819	110700	575903525	3005	3005	3005	3005	1084
464	20240819	110600	572646105	2995	3000	3000	2995	180
465	20240819	110500	572106735	3000	3005	3005	3000	6
466	20240819	110400	572088730	3000	3000	3000	3000	9
467	20240819	110300	572061730	3000	3005	3005	3000	4
468	20240819	110200	572049725	3005	3000	3005	3000	61
469	20240819	110100	571866720	3005	3005	3005	3005	3
470	20240819	110000	571857705	3005	3005	3005	3005	22
471	20240819	105900	571791595	2995	3005	3005	2995	1001
472	20240819	105800	568793040	3000	3000	3000	3000	500
473	20240819	105700	567293040	3000	3000	3000	3000	252
474	20240819	105600	566537040	3005	3005	3005	3005	1
475	20240819	105500	566534035	3000	2995	3000	2995	2
476	20240819	105400	566528040	3005	3000	3005	3000	68
477	20240819	105300	566324035	3000	2995	3000	2995	1988
478	20240819	105200	560368025	3000	3000	3000	3000	34
479	20240819	105100	560266025	3000	3000	3000	3000	3
480	20240819	105000	560257025	3000	3000	3005	3000	3154
481	20240819	104900	550795000	3005	3005	3005	3005	2
482	20240819	104800	550788990	3005	3005	3005	3005	60
483	20240819	104700	550608690	3005	3005	3005	3005	610
484	20240819	104600	548775640	3005	3005	3005	3005	9
485	20240819	104500	548748595	3005	3005	3005	3005	1
486	20240819	104400	548745590	3005	3005	3005	3005	2
487	20240819	104300	548739580	3000	3000	3000	3000	26
488	20240819	104200	548661580	3005	3005	3005	3005	0
489	20240819	104100	548661580	3005	3005	3005	3005	11
490	20240819	104000	548628525	3000	3000	3000	3000	1826
491	20240819	103900	543150525	3005	3005	3005	3005	3
492	20240819	103800	543141510	2995	3000	3000	2990	6425
493	20240819	103700	523928015	3000	3005	3005	2995	2420
494	20240819	103600	516669215	3005	3005	3010	2995	6869
495	20240819	103500	496067120	3010	3010	3010	3010	0
496	20240819	103400	496067120	3010	3010	3010	3010	0
497	20240819	103300	496067120	3010	3010	3010	3010	0
498	20240819	103200	496067120	3010	3005	3010	3005	111
499	20240819	103100	495733260	3005	3005	3005	3005	300
500	20240819	103000	494831760	3005	3005	3005	3005	0
501	20240819	102900	494831760	3005	3005	3005	3000	172
502	20240819	102800	494315725	3000	3005	3005	3000	238
503	20240819	102700	493601475	3010	3010	3010	2995	54438
504	20240819	102600	330223710	3010	3010	3010	3010	390
505	20240819	102500	329049810	3010	3010	3010	3010	4853
506	20240819	102400	314442280	3020	3015	3020	3015	680
507	20240819	102300	312388690	3015	3015	3015	3015	14
508	20240819	102200	312346480	3015	3015	3015	3015	5
509	20240819	102100	312331405	3020	3020	3020	3020	3
510	20240819	102000	312322345	3020	3020	3020	3020	0
511	20240819	101900	312322345	3020	3020	3020	3020	0
512	20240819	101800	312322345	3020	3020	3020	3020	11
513	20240819	101700	312289125	3020	3015	3020	3010	49
514	20240819	101600	312141590	3015	3015	3015	3015	31
515	20240819	101500	312048125	3015	3020	3020	3015	8
516	20240819	101400	312023975	3020	3020	3020	3020	2
517	20240819	101300	312017935	3020	3020	3020	3020	5
518	20240819	101200	312002835	3020	3020	3020	3020	1
519	20240819	101100	311999815	3010	3015	3015	3010	330
520	20240819	101000	311006510	3015	3015	3020	3015	566
521	20240819	100900	309300000	3015	3015	3015	3015	11
522	20240819	100800	309266835	3010	3015	3015	3010	987
523	20240819	100700	306295610	3015	3010	3015	3010	2
524	20240819	100600	306289585	3025	3025	3025	3025	2
525	20240819	100500	306283535	3025	3015	3025	3015	115
526	20240819	100400	305936800	3015	3010	3015	3010	51
527	20240819	100300	305783285	3015	3015	3015	3015	52
528	20240819	100200	305626505	3025	3010	3025	3005	2590
529	20240819	100100	297798625	3005	3015	3015	3005	4000
530	20240819	100000	285765500	3025	3020	3025	3020	132
531	20240819	095900	285366700	3020	3010	3020	3010	2
532	20240819	095800	285360670	3010	3020	3020	3010	13171
533	20240819	095700	245652065	3025	3025	3025	3025	7306
534	20240819	095600	223551415	3025	3030	3030	3025	415
535	20240819	095500	222295915	3025	3030	3030	3025	40
536	20240819	095400	222174865	3030	3030	3030	3030	5
537	20240819	095300	222159715	3030	3030	3030	3030	1561
538	20240819	095200	217429885	3030	3030	3030	3030	321
539	20240819	095100	216457255	3030	3030	3030	3030	1
540	20240819	095000	216454225	3045	3045	3045	3045	5
541	20240819	094900	216439000	3045	3025	3045	3025	510
542	20240819	094800	214893050	3045	3045	3045	3025	1588
543	20240819	094700	210085855	3030	3035	3035	3030	5432
544	20240819	094600	193620390	3040	3040	3040	3040	3
545	20240819	094500	193611270	3045	3035	3045	3035	278
546	20240819	094400	192767440	3035	3040	3045	3035	74
547	20240819	094300	192542835	3035	3040	3040	3035	3795
548	20240819	094200	181013300	3040	3040	3040	3040	52
549	20240819	094100	180855220	3050	3050	3050	3050	0
550	20240819	094000	180855220	3050	3050	3050	3050	12
551	20240819	093900	180818620	3050	3050	3050	3050	0
552	20240819	093800	180818620	3050	3050	3050	3050	10
553	20240819	093700	180788120	3050	3040	3050	3040	638
554	20240819	093600	178848580	3040	3045	3050	3040	1550
555	20240819	093500	174132300	3045	3045	3045	3045	0
556	20240819	093400	174132300	3045	3055	3055	3045	3060
557	20240819	093300	164813630	3055	3055	3055	3055	41
558	20240819	093200	164688375	3055	3055	3055	3055	17
559	20240819	093100	164636440	3050	3050	3050	3050	0
560	20240819	093000	164636440	3050	3050	3050	3050	10
561	20240819	092900	164605940	3050	3050	3050	3050	0
562	20240819	092800	164605940	3050	3050	3050	3050	200
563	20240819	092700	163995940	3045	3045	3045	3045	136
564	20240819	092600	163581820	3065	3065	3065	3065	2
565	20240819	092500	163575690	3060	3055	3060	3055	2029
566	20240819	092400	157368855	3035	3050	3050	3035	311
567	20240819	092300	156424450	3050	3050	3050	3050	0
568	20240819	092200	156424450	3050	3050	3050	3050	52
569	20240819	092100	156265850	3050	3050	3050	3050	48
570	20240819	092000	156119450	3060	3055	3060	3055	2
571	20240819	091900	156113335	3050	3055	3065	3050	1164
572	20240819	091800	152554950	3060	3055	3060	3055	2410
573	20240819	091700	145180355	3055	3055	3055	3055	1779
574	20240819	091600	139745510	3055	3045	3055	3025	8768
575	20240819	091500	113024615	3045	3040	3045	3040	3064
576	20240819	091400	103700940	3040	3040	3040	3040	824
577	20240819	091300	101195980	3040	3025	3040	3015	2395
578	20240819	091200	93973020	3015	3035	3040	3015	9605
579	20240819	091100	64921160	3025	3025	3025	3025	131
580	20240819	091000	64524885	3025	3015	3025	3015	33
581	20240819	090900	64425270	3015	3025	3025	3015	635
582	20240819	090800	62510695	3035	3040	3040	3035	28
583	20240819	090700	62425600	3040	3020	3040	3020	1145
584	20240819	090600	58964800	3015	3015	3020	3015	724
585	20240819	090500	56780215	3015	3025	3025	3010	2467
586	20240819	090400	49322450	3025	3030	3030	3025	113
587	20240819	090300	48980295	3040	3055	3055	3040	61
588	20240819	090200	48794840	3040	3040	3060	3020	5610
589	20240819	090100	31764865	3040	3045	3060	3040	3770
590	20240819	090000	20283855	3060	3055	3060	3045	6641