KissMeData/006920/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	184800	86523100	2945	2945	2945	2945	482
3	20240806	184700	86523100	2945	2945	2945	2945	0
4	20240806	184600	86523100	2945	2945	2945	2945	0
5	20240806	184500	86523100	2945	2945	2945	2945	0
6	20240806	184400	86523100	2945	2945	2945	2945	0
7	20240806	184300	86523100	2945	2945	2945	2945	0
8	20240806	184200	86523100	2945	2945	2945	2945	0
9	20240806	184100	86523100	2945	2945	2945	2945	0
10	20240806	184000	86523100	2945	2945	2945	2945	0
11	20240806	183900	86523100	2945	2945	2945	2945	0
12	20240806	183800	86523100	2945	2945	2945	2945	0
13	20240806	183700	86523100	2945	2945	2945	2945	0
14	20240806	183600	86523100	2945	2945	2945	2945	0
15	20240806	183500	86523100	2945	2945	2945	2945	0
16	20240806	183400	86523100	2945	2945	2945	2945	0
17	20240806	183300	86523100	2945	2945	2945	2945	0
18	20240806	183200	86523100	2945	2945	2945	2945	0
19	20240806	183100	86523100	2945	2945	2945	2945	0
20	20240806	183000	86523100	2945	2945	2945	2945	0
21	20240806	182900	86523100	2945	2945	2945	2945	0
22	20240806	182800	86523100	2945	2945	2945	2945	0
23	20240806	182700	86523100	2945	2945	2945	2945	0
24	20240806	182600	86523100	2945	2945	2945	2945	0
25	20240806	182500	86523100	2945	2945	2945	2945	0
26	20240806	182400	86523100	2945	2945	2945	2945	0
27	20240806	182300	86523100	2945	2945	2945	2945	0
28	20240806	182200	86523100	2945	2945	2945	2945	0
29	20240806	182100	86523100	2945	2945	2945	2945	0
30	20240806	182000	86523100	2945	2945	2945	2945	0
31	20240806	181900	86523100	2945	2945	2945	2945	0
32	20240806	181800	86523100	2945	2945	2945	2945	482
33	20240806	181700	86523100	2945	2945	2945	2945	0
34	20240806	181600	86523100	2945	2945	2945	2945	0
35	20240806	181500	86523100	2945	2945	2945	2945	0
36	20240806	181400	86523100	2945	2945	2945	2945	0
37	20240806	181300	86523100	2945	2945	2945	2945	0
38	20240806	181200	86523100	2945	2945	2945	2945	0
39	20240806	181100	86523100	2945	2945	2945	2945	0
40	20240806	181000	86523100	2945	2945	2945	2945	0
41	20240806	180900	86523100	2945	2945	2945	2945	0
42	20240806	180800	86523100	2945	2945	2945	2945	0
43	20240806	180700	86523100	2945	2945	2945	2945	0
44	20240806	180600	86523100	2945	2945	2945	2945	0
45	20240806	180500	86523100	2945	2945	2945	2945	0
46	20240806	180400	86523100	2945	2945	2945	2945	0
47	20240806	180300	86523100	2945	2945	2945	2945	0
48	20240806	180200	86523100	2945	2945	2945	2945	0
49	20240806	180100	86523100	2945	2945	2945	2945	0
50	20240806	180000	86523100	2945	2945	2945	2945	0
51	20240806	175900	86523100	2945	2945	2945	2945	0
52	20240806	175800	86523100	2945	2945	2945	2945	0
53	20240806	175700	86523100	2945	2945	2945	2945	0
54	20240806	175600	86523100	2945	2945	2945	2945	0
55	20240806	175500	86523100	2945	2945	2945	2945	0
56	20240806	175400	86523100	2945	2945	2945	2945	0
57	20240806	175300	86523100	2945	2945	2945	2945	0
58	20240806	175200	86523100	2945	2945	2945	2945	0
59	20240806	175100	86523100	2945	2945	2945	2945	0
60	20240806	175000	86523100	2945	2945	2945	2945	0
61	20240806	174900	86523100	2945	2945	2945	2945	0
62	20240806	174800	86523100	2945	2945	2945	2945	482
63	20240806	174700	86523100	2945	2945	2945	2945	0
64	20240806	174600	86523100	2945	2945	2945	2945	0
65	20240806	174500	86523100	2945	2945	2945	2945	0
66	20240806	174400	86523100	2945	2945	2945	2945	0
67	20240806	174300	86523100	2945	2945	2945	2945	0
68	20240806	174200	86523100	2945	2945	2945	2945	0
69	20240806	174100	86523100	2945	2945	2945	2945	0
70	20240806	174000	86523100	2945	2945	2945	2945	0
71	20240806	173900	86523100	2945	2945	2945	2945	0
72	20240806	173800	86523100	2945	2945	2945	2945	0
73	20240806	173700	86523100	2945	2945	2945	2945	0
74	20240806	173600	86523100	2945	2945	2945	2945	0
75	20240806	173500	86523100	2945	2945	2945	2945	0
76	20240806	173400	86523100	2945	2945	2945	2945	0
77	20240806	173300	86523100	2945	2945	2945	2945	0
78	20240806	173200	86523100	2945	2945	2945	2945	0
79	20240806	173100	86523100	2945	2945	2945	2945	0
80	20240806	173000	86523100	2945	2945	2945	2945	0
81	20240806	172900	86523100	2945	2945	2945	2945	0
82	20240806	172800	86523100	2945	2945	2945	2945	0
83	20240806	172700	86523100	2945	2945	2945	2945	0
84	20240806	172600	86523100	2945	2945	2945	2945	0
85	20240806	172500	86523100	2945	2945	2945	2945	0
86	20240806	172400	86523100	2945	2945	2945	2945	0
87	20240806	172300	86523100	2945	2945	2945	2945	0
88	20240806	172200	86523100	2945	2945	2945	2945	0
89	20240806	172100	86523100	2945	2945	2945	2945	0
90	20240806	172000	86523100	2945	2945	2945	2945	0
91	20240806	171900	86523100	2945	2945	2945	2945	0
92	20240806	171800	86523100	2945	2945	2945	2945	482
93	20240806	171700	86523100	2945	2945	2945	2945	0
94	20240806	171600	86523100	2945	2945	2945	2945	0
95	20240806	171500	86523100	2945	2945	2945	2945	0
96	20240806	171400	86523100	2945	2945	2945	2945	0
97	20240806	171300	86523100	2945	2945	2945	2945	0
98	20240806	171200	86523100	2945	2945	2945	2945	0
99	20240806	171100	86523100	2945	2945	2945	2945	0
100	20240806	171000	86523100	2945	2945	2945	2945	0
101	20240806	170900	86523100	2945	2945	2945	2945	0
102	20240806	170800	86523100	2945	2945	2945	2945	0
103	20240806	170700	86523100	2945	2945	2945	2945	0
104	20240806	170600	86523100	2945	2945	2945	2945	0
105	20240806	170500	86523100	2945	2945	2945	2945	0
106	20240806	170400	86523100	2945	2945	2945	2945	0
107	20240806	170300	86523100	2945	2945	2945	2945	0
108	20240806	170200	86523100	2945	2945	2945	2945	0
109	20240806	170100	86523100	2945	2945	2945	2945	0
110	20240806	170000	86523100	2945	2945	2945	2945	0
111	20240806	165900	86523100	2945	2945	2945	2945	0
112	20240806	165800	86523100	2945	2945	2945	2945	0
113	20240806	165700	86523100	2945	2945	2945	2945	0
114	20240806	165600	86523100	2945	2945	2945	2945	0
115	20240806	165500	86523100	2945	2945	2945	2945	0
116	20240806	165400	86523100	2945	2945	2945	2945	0
117	20240806	165300	86523100	2945	2945	2945	2945	0
118	20240806	165200	86523100	2945	2945	2945	2945	0
119	20240806	165100	86523100	2945	2945	2945	2945	0
120	20240806	165000	86523100	2945	2945	2945	2945	0
121	20240806	164900	86523100	2945	2945	2945	2945	0
122	20240806	164800	86523100	2945	2945	2945	2945	482
123	20240806	164700	86523100	2945	2945	2945	2945	0
124	20240806	164600	86523100	2945	2945	2945	2945	0
125	20240806	164500	86523100	2945	2945	2945	2945	0
126	20240806	164400	86523100	2945	2945	2945	2945	0
127	20240806	164300	86523100	2945	2945	2945	2945	0
128	20240806	164200	86523100	2945	2945	2945	2945	0
129	20240806	164100	86523100	2945	2945	2945	2945	0
130	20240806	164000	86523100	2945	2945	2945	2945	0
131	20240806	163900	86523100	2945	2945	2945	2945	0
132	20240806	163800	86523100	2945	2945	2945	2945	0
133	20240806	163700	86523100	2945	2945	2945	2945	0
134	20240806	163600	86523100	2945	2945	2945	2945	0
135	20240806	163500	86523100	2945	2945	2945	2945	0
136	20240806	163400	86523100	2945	2945	2945	2945	0
137	20240806	163300	86523100	2945	2945	2945	2945	0
138	20240806	163200	86523100	2945	2945	2945	2945	0
139	20240806	163100	86523100	2945	2945	2945	2945	0
140	20240806	163000	86523100	2945	2945	2945	2945	0
141	20240806	162900	86523100	2945	2945	2945	2945	0
142	20240806	162800	86523100	2945	2945	2945	2945	0
143	20240806	162700	86523100	2945	2945	2945	2945	0
144	20240806	162600	86523100	2945	2945	2945	2945	0
145	20240806	162500	86523100	2945	2945	2945	2945	0
146	20240806	162400	86523100	2945	2945	2945	2945	0
147	20240806	162300	86523100	2945	2945	2945	2945	0
148	20240806	162200	86523100	2945	2945	2945	2945	0
149	20240806	162100	86523100	2945	2945	2945	2945	0
150	20240806	162000	86523100	2945	2945	2945	2945	0
151	20240806	161900	86523100	2945	2945	2945	2945	0
152	20240806	161800	86523100	2945	2945	2945	2945	482
153	20240806	161700	86523100	2945	2945	2945	2945	0
154	20240806	161600	86523100	2945	2945	2945	2945	0
155	20240806	161500	86523100	2945	2945	2945	2945	0
156	20240806	161400	86523100	2945	2945	2945	2945	0
157	20240806	161300	86523100	2945	2945	2945	2945	0
158	20240806	161200	86523100	2945	2945	2945	2945	0
159	20240806	161100	86523100	2945	2945	2945	2945	0
160	20240806	161000	86523100	2945	2945	2945	2945	0
161	20240806	160900	86523100	2945	2945	2945	2945	0
162	20240806	160800	86523100	2945	2945	2945	2945	0
163	20240806	160700	86523100	2945	2945	2945	2945	0
164	20240806	160600	86523100	2945	2945	2945	2945	0
165	20240806	160500	86523100	2945	2945	2945	2945	0
166	20240806	160400	86523100	2945	2945	2945	2945	0
167	20240806	160300	86523100	2945	2945	2945	2945	0
168	20240806	160200	86523100	2945	2945	2945	2945	0
169	20240806	160100	86523100	2945	2945	2945	2945	0
170	20240806	160000	86523100	2945	2945	2945	2945	0
171	20240806	155900	86523100	2945	2945	2945	2945	0
172	20240806	155800	86523100	2945	2945	2945	2945	0
173	20240806	155700	86523100	2945	2945	2945	2945	0
174	20240806	155600	86523100	2945	2945	2945	2945	0
175	20240806	155500	86523100	2945	2945	2945	2945	0
176	20240806	155400	86523100	2945	2945	2945	2945	0
177	20240806	155300	86523100	2945	2945	2945	2945	0
178	20240806	155200	86523100	2945	2945	2945	2945	0
179	20240806	155100	86523100	2945	2945	2945	2945	0
180	20240806	155000	86523100	2945	2945	2945	2945	0
181	20240806	154900	86523100	2945	2945	2945	2945	0
182	20240806	154800	86523100	2945	2945	2945	2945	482
183	20240806	154700	86523100	2945	2945	2945	2945	0
184	20240806	154600	86523100	2945	2945	2945	2945	0
185	20240806	154500	86523100	2945	2945	2945	2945	0
186	20240806	154400	86523100	2945	2945	2945	2945	0
187	20240806	154300	86523100	2945	2945	2945	2945	0
188	20240806	154200	86523100	2945	2945	2945	2945	0
189	20240806	154100	86523100	2945	2945	2945	2945	0
190	20240806	154000	86523100	2945	2945	2945	2945	0
191	20240806	153900	86523100	2945	2945	2945	2945	0
192	20240806	153800	86523100	2945	2945	2945	2945	0
193	20240806	153700	86523100	2945	2945	2945	2945	0
194	20240806	153600	86523100	2945	2945	2945	2945	0
195	20240806	153500	86523100	2945	2945	2945	2945	0
196	20240806	153400	86523100	2945	2945	2945	2945	0
197	20240806	153300	86523100	2945	2945	2945	2945	0
198	20240806	153200	86523100	2945	2945	2945	2945	0
199	20240806	153100	86523100	2945	2945	2945	2945	0
200	20240806	153000	86523100	2945	2945	2945	2945	482
201	20240806	152900	85103610	2895	2895	2895	2895	0
202	20240806	152800	85103610	2895	2895	2895	2895	0
203	20240806	152700	85103610	2895	2895	2895	2895	0
204	20240806	152600	85103610	2895	2895	2895	2895	0
205	20240806	152500	85103610	2895	2895	2895	2895	0
206	20240806	152400	85103610	2895	2895	2895	2895	0
207	20240806	152300	85103610	2895	2895	2895	2895	0
208	20240806	152200	85103610	2895	2895	2895	2895	0
209	20240806	152100	85103610	2895	2895	2895	2895	0
210	20240806	152000	85103610	2895	2895	2895	2895	0
211	20240806	151900	85103610	2895	2920	2920	2895	439
212	20240806	151800	83832155	2900	2900	2900	2900	120
213	20240806	151700	83484155	2900	2900	2900	2900	437
214	20240806	151600	82216855	2900	2900	2900	2900	163
215	20240806	151500	81744155	2900	2900	2900	2900	600
216	20240806	151400	80004155	2900	2900	2900	2900	0
217	20240806	151300	80004155	2900	2905	2905	2900	2872
218	20240806	151200	71673045	2905	2920	2920	2905	1594
219	20240806	151100	67032275	2930	2930	2930	2930	0
220	20240806	151000	67032275	2930	2930	2930	2930	0
221	20240806	150900	67032275	2930	2930	2930	2930	0
222	20240806	150800	67032275	2930	2930	2930	2930	0
223	20240806	150700	67032275	2930	2930	2930	2930	0
224	20240806	150600	67032275	2930	2930	2930	2930	0
225	20240806	150500	67032275	2930	2930	2930	2930	0
226	20240806	150400	67032275	2930	2930	2930	2930	0
227	20240806	150300	67032275	2930	2930	2930	2930	1
228	20240806	150200	67029345	2915	2925	2925	2915	950
229	20240806	150100	64257765	2925	2925	2925	2925	0
230	20240806	150000	64257765	2925	2925	2925	2925	50
231	20240806	145900	64111515	2920	2920	2920	2920	0
232	20240806	145800	64111515	2920	2920	2920	2920	0
233	20240806	145700	64111515	2920	2920	2920	2920	0
234	20240806	145600	64111515	2920	2925	2925	2920	260
235	20240806	145500	63352305	2940	2940	2940	2940	0
236	20240806	145400	63352305	2940	2940	2940	2940	1
237	20240806	145300	63349365	2920	2920	2920	2920	0
238	20240806	145200	63349365	2920	2920	2920	2920	0
239	20240806	145100	63349365	2920	2920	2920	2920	0
240	20240806	145000	63349365	2920	2920	2920	2920	0
241	20240806	144900	63349365	2920	2920	2920	2920	0
242	20240806	144800	63349365	2920	2940	2940	2915	1098
243	20240806	144700	60142980	2940	2940	2940	2940	0
244	20240806	144600	60142980	2940	2940	2940	2940	0
245	20240806	144500	60142980	2940	2940	2940	2940	0
246	20240806	144400	60142980	2940	2940	2940	2940	0
247	20240806	144300	60142980	2940	2940	2940	2940	1
248	20240806	144200	60140040	2935	2930	2935	2930	36
249	20240806	144100	60034390	2930	2930	2930	2930	0
250	20240806	144000	60034390	2930	2930	2930	2930	0
251	20240806	143900	60034390	2930	2930	2930	2930	0
252	20240806	143800	60034390	2930	2930	2930	2930	0
253	20240806	143700	60034390	2930	2930	2930	2930	200
254	20240806	143600	59448390	2930	2930	2930	2930	1
255	20240806	143500	59445460	2915	2915	2915	2915	29
256	20240806	143400	59360925	2925	2925	2925	2925	0
257	20240806	143300	59360925	2925	2925	2925	2925	96
258	20240806	143200	59080125	2925	2925	2925	2925	0
259	20240806	143100	59080125	2925	2925	2925	2925	0
260	20240806	143000	59080125	2925	2920	2925	2920	749
261	20240806	142900	56889420	2920	2920	2920	2920	0
262	20240806	142800	56889420	2920	2920	2920	2920	0
263	20240806	142700	56889420	2920	2915	2920	2915	226
264	20240806	142600	56230600	2910	2910	2910	2910	158
265	20240806	142500	55770820	2910	2910	2910	2910	0
266	20240806	142400	55770820	2910	2910	2910	2910	123
267	20240806	142300	55412890	2910	2910	2910	2910	0
268	20240806	142200	55412890	2910	2910	2910	2910	0
269	20240806	142100	55412890	2910	2910	2910	2910	3
270	20240806	142000	55404160	2910	2910	2910	2910	0
271	20240806	141900	55404160	2910	2910	2910	2910	0
272	20240806	141800	55404160	2910	2910	2910	2910	0
273	20240806	141700	55404160	2910	2910	2910	2910	0
274	20240806	141600	55404160	2910	2910	2910	2910	387
275	20240806	141500	54277990	2920	2920	2920	2920	0
276	20240806	141400	54277990	2920	2920	2920	2920	0
277	20240806	141300	54277990	2920	2915	2920	2910	261
278	20240806	141200	53518455	2920	2920	2920	2920	3
279	20240806	141100	53509695	2930	2930	2930	2930	0
280	20240806	141000	53509695	2930	2930	2930	2930	0
281	20240806	140900	53509695	2930	2930	2930	2930	0
282	20240806	140800	53509695	2930	2930	2930	2930	0
283	20240806	140700	53509695	2930	2930	2930	2930	1
284	20240806	140600	53506765	2915	2925	2925	2915	28
285	20240806	140500	53425030	2935	2935	2935	2935	0
286	20240806	140400	53425030	2935	2935	2935	2935	0
287	20240806	140300	53425030	2935	2935	2935	2935	0
288	20240806	140200	53425030	2935	2935	2935	2935	0
289	20240806	140100	53425030	2935	2935	2935	2935	0
290	20240806	140000	53425030	2935	2935	2935	2935	0
291	20240806	135900	53425030	2935	2935	2935	2935	0
292	20240806	135800	53425030	2935	2935	2935	2935	0
293	20240806	135700	53425030	2935	2935	2935	2935	0
294	20240806	135600	53425030	2935	2935	2935	2935	0
295	20240806	135500	53425030	2935	2935	2935	2935	0
296	20240806	135400	53425030	2935	2935	2935	2935	0
297	20240806	135300	53425030	2935	2935	2935	2935	0
298	20240806	135200	53425030	2935	2935	2935	2935	0
299	20240806	135100	53425030	2935	2935	2935	2935	2
300	20240806	135000	53419160	2945	2945	2945	2945	0
301	20240806	134900	53419160	2945	2945	2945	2945	0
302	20240806	134800	53419160	2945	2945	2945	2945	0
303	20240806	134700	53419160	2945	2945	2945	2945	0
304	20240806	134600	53419160	2945	2945	2945	2945	0
305	20240806	134500	53419160	2945	2945	2945	2945	0
306	20240806	134400	53419160	2945	2945	2945	2945	0
307	20240806	134300	53419160	2945	2945	2945	2945	0
308	20240806	134200	53419160	2945	2945	2945	2945	0
309	20240806	134100	53419160	2945	2945	2945	2945	0
310	20240806	134000	53419160	2945	2945	2945	2945	0
311	20240806	133900	53419160	2945	2945	2945	2945	0
312	20240806	133800	53419160	2945	2945	2945	2945	0
313	20240806	133700	53419160	2945	2945	2945	2945	0
314	20240806	133600	53419160	2945	2915	2945	2915	81
315	20240806	133500	53183015	2915	2915	2915	2915	0
316	20240806	133400	53183015	2915	2915	2915	2915	238
317	20240806	133300	52489245	2915	2930	2930	2915	514
318	20240806	133200	50986845	2935	2935	2935	2935	0
319	20240806	133100	50986845	2935	2935	2935	2935	0
320	20240806	133000	50986845	2935	2935	2935	2935	0
321	20240806	132900	50986845	2935	2935	2935	2935	3
322	20240806	132800	50978040	2940	2940	2940	2940	0
323	20240806	132700	50978040	2940	2940	2940	2940	3
324	20240806	132600	50969220	2940	2940	2940	2940	0
325	20240806	132500	50969220	2940	2940	2940	2940	0
326	20240806	132400	50969220	2940	2945	2945	2940	6
327	20240806	132300	50951565	2950	2950	2950	2950	0
328	20240806	132200	50951565	2950	2950	2950	2950	0
329	20240806	132100	50951565	2950	2950	2950	2950	0
330	20240806	132000	50951565	2950	2950	2950	2950	0
331	20240806	131900	50951565	2950	2950	2950	2950	0
332	20240806	131800	50951565	2950	2950	2950	2950	0
333	20240806	131700	50951565	2950	2950	2950	2950	0
334	20240806	131600	50951565	2950	2950	2950	2950	0
335	20240806	131500	50951565	2950	2950	2950	2950	0
336	20240806	131400	50951565	2950	2950	2950	2950	0
337	20240806	131300	50951565	2950	2950	2950	2950	0
338	20240806	131200	50951565	2950	2950	2950	2950	0
339	20240806	131100	50951565	2950	2935	2950	2935	40
340	20240806	131000	50833790	2940	2940	2940	2940	0
341	20240806	130900	50833790	2940	2940	2940	2940	0
342	20240806	130800	50833790	2940	2940	2940	2940	0
343	20240806	130700	50833790	2940	2940	2940	2940	0
344	20240806	130600	50833790	2940	2940	2940	2940	0
345	20240806	130500	50833790	2940	2940	2940	2940	0
346	20240806	130400	50833790	2940	2940	2940	2940	0
347	20240806	130300	50833790	2940	2940	2940	2940	0
348	20240806	130200	50833790	2940	2940	2940	2940	0
349	20240806	130100	50833790	2940	2940	2940	2940	0
350	20240806	130000	50833790	2940	2940	2940	2940	0
351	20240806	125900	50833790	2940	2940	2940	2940	0
352	20240806	125800	50833790	2940	2940	2940	2940	0
353	20240806	125700	50833790	2940	2940	2940	2940	0
354	20240806	125600	50833790	2940	2940	2940	2940	0
355	20240806	125500	50833790	2940	2940	2940	2940	0
356	20240806	125400	50833790	2940	2940	2940	2940	0
357	20240806	125300	50833790	2940	2940	2940	2940	1
358	20240806	125200	50830850	2915	2935	2935	2915	76
359	20240806	125100	50609175	2940	2940	2940	2940	2
360	20240806	125000	50603295	2940	2940	2940	2940	0
361	20240806	124900	50603295	2940	2940	2940	2940	0
362	20240806	124800	50603295	2940	2940	2940	2940	0
363	20240806	124700	50603295	2940	2940	2940	2940	2
364	20240806	124600	50597415	2950	2950	2950	2950	0
365	20240806	124500	50597415	2950	2950	2950	2950	0
366	20240806	124400	50597415	2950	2950	2950	2950	0
367	20240806	124300	50597415	2950	2950	2950	2950	0
368	20240806	124200	50597415	2950	2950	2950	2950	0
369	20240806	124100	50597415	2950	2950	2950	2950	0
370	20240806	124000	50597415	2950	2950	2950	2950	0
371	20240806	123900	50597415	2950	2950	2950	2950	0
372	20240806	123800	50597415	2950	2950	2950	2950	0
373	20240806	123700	50597415	2950	2950	2950	2950	0
374	20240806	123600	50597415	2950	2950	2950	2950	0
375	20240806	123500	50597415	2950	2950	2950	2950	1
376	20240806	123400	50594465	2925	2925	2925	2925	0
377	20240806	123300	50594465	2925	2925	2925	2925	0
378	20240806	123200	50594465	2925	2925	2925	2925	0
379	20240806	123100	50594465	2925	2925	2925	2925	0
380	20240806	123000	50594465	2925	2925	2925	2925	0
381	20240806	122900	50594465	2925	2925	2925	2925	0
382	20240806	122800	50594465	2925	2925	2925	2925	0
383	20240806	122700	50594465	2925	2925	2925	2925	0
384	20240806	122600	50594465	2925	2925	2925	2925	0
385	20240806	122500	50594465	2925	2925	2925	2925	0
386	20240806	122400	50594465	2925	2925	2925	2925	0
387	20240806	122300	50594465	2925	2925	2925	2925	0
388	20240806	122200	50594465	2925	2925	2925	2925	111
389	20240806	122100	50269790	2910	2910	2910	2910	0
390	20240806	122000	50269790	2910	2910	2910	2910	0
391	20240806	121900	50269790	2910	2915	2915	2910	1308
392	20240806	121800	46463245	2910	2910	2910	2910	0
393	20240806	121700	46463245	2910	2910	2910	2910	0
394	20240806	121600	46463245	2910	2910	2910	2910	0
395	20240806	121500	46463245	2910	2910	2910	2910	0
396	20240806	121400	46463245	2910	2910	2910	2910	0
397	20240806	121300	46463245	2910	2910	2910	2910	0
398	20240806	121200	46463245	2910	2910	2910	2910	0
399	20240806	121100	46463245	2910	2910	2910	2910	12
400	20240806	121000	46428325	2915	2915	2915	2915	0
401	20240806	120900	46428325	2915	2915	2915	2915	0
402	20240806	120800	46428325	2915	2915	2915	2915	0
403	20240806	120700	46428325	2915	2915	2915	2915	0
404	20240806	120600	46428325	2915	2915	2915	2915	0
405	20240806	120500	46428325	2915	2915	2915	2915	0
406	20240806	120400	46428325	2915	2915	2915	2915	0
407	20240806	120300	46428325	2915	2915	2915	2915	0
408	20240806	120200	46428325	2915	2915	2915	2915	0
409	20240806	120100	46428325	2915	2915	2915	2915	0
410	20240806	120000	46428325	2915	2915	2915	2915	12
411	20240806	115900	46393345	2920	2920	2920	2920	0
412	20240806	115800	46393345	2920	2920	2920	2920	0
413	20240806	115700	46393345	2920	2920	2920	2920	0
414	20240806	115600	46393345	2920	2920	2920	2920	0
415	20240806	115500	46393345	2920	2920	2920	2920	11
416	20240806	115400	46361225	2920	2925	2925	2920	11
417	20240806	115300	46329055	2925	2925	2925	2925	23
418	20240806	115200	46261780	2915	2915	2915	2915	0
419	20240806	115100	46261780	2915	2915	2915	2915	0
420	20240806	115000	46261780	2915	2915	2915	2915	0
421	20240806	114900	46261780	2915	2915	2915	2915	1
422	20240806	114800	46258865	2925	2925	2925	2925	5
423	20240806	114700	46244240	2915	2915	2915	2915	0
424	20240806	114600	46244240	2915	2915	2915	2915	99
425	20240806	114500	45955655	2910	2910	2910	2910	0
426	20240806	114400	45955655	2910	2910	2910	2910	121
427	20240806	114300	45603545	2905	2905	2905	2905	1
428	20240806	114200	45600640	2900	2900	2900	2900	0
429	20240806	114100	45600640	2900	2900	2900	2900	0
430	20240806	114000	45600640	2900	2900	2900	2900	0
431	20240806	113900	45600640	2900	2900	2900	2900	0
432	20240806	113800	45600640	2900	2900	2900	2900	0
433	20240806	113700	45600640	2900	2900	2900	2900	1
434	20240806	113600	45597740	2910	2910	2910	2910	0
435	20240806	113500	45597740	2910	2910	2910	2910	0
436	20240806	113400	45597740	2910	2910	2910	2910	400
437	20240806	113300	44433740	2900	2900	2900	2900	327
438	20240806	113200	43485440	2900	2900	2900	2900	1
439	20240806	113100	43482540	2910	2900	2910	2900	25
440	20240806	113000	43410030	2900	2900	2900	2900	0
441	20240806	112900	43410030	2900	2900	2900	2900	0
442	20240806	112800	43410030	2900	2900	2900	2900	0
443	20240806	112700	43410030	2900	2900	2900	2900	0
444	20240806	112600	43410030	2900	2900	2900	2900	1
445	20240806	112500	43407130	2910	2910	2910	2910	0
446	20240806	112400	43407130	2910	2910	2910	2910	0
447	20240806	112300	43407130	2910	2910	2910	2910	10
448	20240806	112200	43378030	2900	2900	2900	2900	0
449	20240806	112100	43378030	2900	2900	2900	2900	0
450	20240806	112000	43378030	2900	2900	2900	2900	1
451	20240806	111900	43375130	2900	2900	2900	2900	0
452	20240806	111800	43375130	2900	2900	2900	2900	0
453	20240806	111700	43375130	2900	2900	2900	2900	0
454	20240806	111600	43375130	2900	2900	2900	2900	0
455	20240806	111500	43375130	2900	2900	2900	2900	0
456	20240806	111400	43375130	2900	2900	2900	2900	31
457	20240806	111300	43285230	2900	2900	2900	2900	0
458	20240806	111200	43285230	2900	2900	2900	2900	0
459	20240806	111100	43285230	2900	2900	2900	2900	0
460	20240806	111000	43285230	2900	2900	2900	2900	0
461	20240806	110900	43285230	2900	2900	2900	2900	1
462	20240806	110800	43282330	2905	2910	2910	2905	59
463	20240806	110700	43110645	2910	2910	2910	2910	0
464	20240806	110600	43110645	2910	2910	2910	2910	0
465	20240806	110500	43110645	2910	2910	2910	2910	0
466	20240806	110400	43110645	2910	2910	2910	2910	0
467	20240806	110300	43110645	2910	2910	2910	2910	1
468	20240806	110200	43107735	2915	2915	2915	2915	0
469	20240806	110100	43107735	2915	2915	2915	2915	70
470	20240806	110000	42903685	2915	2915	2915	2915	79
471	20240806	105900	42673400	2915	2920	2920	2915	27
472	20240806	105800	42594675	2920	2920	2920	2920	1
473	20240806	105700	42591755	2960	2960	2960	2960	0
474	20240806	105600	42591755	2960	2960	2960	2960	0
475	20240806	105500	42591755	2960	2960	2960	2960	0
476	20240806	105400	42591755	2960	2960	2960	2960	0
477	20240806	105300	42591755	2960	2960	2960	2960	1
478	20240806	105200	42588795	2925	2925	2925	2925	1
479	20240806	105100	42585870	2970	2970	2970	2970	0
480	20240806	105000	42585870	2970	2970	2970	2970	0
481	20240806	104900	42585870	2970	2970	2970	2970	1
482	20240806	104800	42582900	2915	2915	2915	2915	0
483	20240806	104700	42582900	2915	2915	2915	2915	1
484	20240806	104600	42579985	2920	2920	2920	2920	1
485	20240806	104500	42577065	2925	2930	2930	2925	100
486	20240806	104400	42284540	2925	2925	2925	2925	141
487	20240806	104300	41872115	2930	2930	2930	2930	0
488	20240806	104200	41872115	2930	2930	2930	2930	0
489	20240806	104100	41872115	2930	2930	2930	2930	1324
490	20240806	104000	37992795	2950	2950	2950	2950	9
491	20240806	103900	37966245	2950	2950	2950	2950	0
492	20240806	103800	37966245	2950	2950	2950	2950	0
493	20240806	103700	37966245	2950	2950	2950	2950	0
494	20240806	103600	37966245	2950	2950	2950	2950	0
495	20240806	103500	37966245	2950	2950	2950	2950	1
496	20240806	103400	37963295	2955	2955	2955	2955	0
497	20240806	103300	37963295	2955	2955	2955	2955	0
498	20240806	103200	37963295	2955	2955	2955	2955	7
499	20240806	103100	37942610	2975	2975	2975	2975	1
500	20240806	103000	37939635	2960	2960	2960	2960	3
501	20240806	102900	37930755	2965	2965	2965	2965	9
502	20240806	102800	37904070	2975	2975	2975	2975	0
503	20240806	102700	37904070	2975	2975	2975	2975	0
504	20240806	102600	37904070	2975	2975	2975	2975	1
505	20240806	102500	37901095	2960	2960	2960	2960	0
506	20240806	102400	37901095	2960	2960	2960	2960	1
507	20240806	102300	37898135	2970	2970	2970	2970	0
508	20240806	102200	37898135	2970	2970	2970	2970	0
509	20240806	102100	37898135	2970	2970	2970	2970	0
510	20240806	102000	37898135	2970	2970	2970	2970	0
511	20240806	101900	37898135	2970	2970	2970	2970	99
512	20240806	101800	37604105	2975	2975	2975	2975	3
513	20240806	101700	37595180	2970	2970	2970	2970	0
514	20240806	101600	37595180	2970	2970	2970	2970	0
515	20240806	101500	37595180	2970	2970	2970	2970	0
516	20240806	101400	37595180	2970	2970	2970	2970	5
517	20240806	101300	37580330	2970	2970	2970	2970	0
518	20240806	101200	37580330	2970	2970	2970	2970	1
519	20240806	101100	37577360	2970	2970	2970	2970	490
520	20240806	101000	36122060	2975	2975	2975	2975	0
521	20240806	100900	36122060	2975	2975	2975	2975	0
522	20240806	100800	36122060	2975	2975	2975	2975	0
523	20240806	100700	36122060	2975	2975	2975	2975	3
524	20240806	100600	36113135	2980	2980	2980	2980	70
525	20240806	100500	35904535	2970	2970	2970	2970	445
526	20240806	100400	34582885	2965	2965	2965	2965	1
527	20240806	100300	34579920	2970	2970	2970	2970	0
528	20240806	100200	34579920	2970	2965	2970	2965	17
529	20240806	100100	34529510	2955	2955	2955	2955	1
530	20240806	100000	34526555	2965	2965	2965	2965	5
531	20240806	095900	34511730	2965	2965	2965	2965	30
532	20240806	095800	34422780	2965	2965	2965	2965	0
533	20240806	095700	34422780	2965	2965	2965	2965	1
534	20240806	095600	34419815	2965	2965	2965	2965	1
535	20240806	095500	34416850	2930	2955	2955	2930	35
536	20240806	095400	34313450	2935	2935	2935	2935	0
537	20240806	095300	34313450	2935	2960	2960	2935	83
538	20240806	095200	34069595	2935	2940	2940	2935	3
539	20240806	095100	34060780	2965	2965	2965	2965	0
540	20240806	095000	34060780	2965	2965	2965	2960	400
541	20240806	094900	32874815	2930	2955	2965	2930	101
542	20240806	094800	32575650	2960	2935	2960	2935	200
543	20240806	094700	31985615	2935	2935	2935	2935	43
544	20240806	094600	31859410	2940	2940	2940	2940	2
545	20240806	094500	31853530	2935	2935	2935	2935	0
546	20240806	094400	31853530	2935	2940	2940	2935	297
547	20240806	094300	30981830	2935	2940	2940	2935	3
548	20240806	094200	30973015	2935	2930	2935	2930	9
549	20240806	094100	30946610	2930	2930	2930	2930	73
550	20240806	094000	30732720	2930	2930	2930	2930	0
551	20240806	093900	30732720	2930	2930	2930	2930	0
552	20240806	093800	30732720	2930	2930	2930	2930	1
553	20240806	093700	30729790	2930	2930	2930	2930	1
554	20240806	093600	30726860	2920	2920	2920	2920	1
555	20240806	093500	30723940	2920	2920	2920	2920	0
556	20240806	093400	30723940	2920	2920	2920	2920	1
557	20240806	093300	30721020	2925	2935	2935	2920	6
558	20240806	093200	30703455	2930	2930	2930	2930	1
559	20240806	093100	30700525	2925	2925	2925	2925	0
560	20240806	093000	30700525	2925	2970	2975	2925	1001
561	20240806	092900	27724625	2920	2920	2920	2920	373
562	20240806	092800	26635465	2920	2920	2920	2920	201
563	20240806	092700	26048545	2920	2920	2920	2920	503
564	20240806	092600	24579785	2940	2940	2940	2940	0
565	20240806	092500	24579785	2940	2915	2940	2915	86
566	20240806	092400	24328670	2905	2905	2905	2905	1
567	20240806	092300	24325765	2940	2940	2940	2940	388
568	20240806	092200	23185045	2940	2940	2940	2940	0
569	20240806	092100	23185045	2940	2950	2980	2940	1054
570	20240806	092000	20083990	2950	2950	2950	2950	31
571	20240806	091900	19992540	2950	2950	2950	2950	51
572	20240806	091800	19842090	2950	2950	2950	2950	151
573	20240806	091700	19396640	2950	2950	2950	2950	0
574	20240806	091600	19396640	2950	2950	2960	2950	213
575	20240806	091500	18766190	2950	2950	2950	2950	1
576	20240806	091400	18763240	2950	2950	2950	2950	521
577	20240806	091300	17226290	2950	2950	2950	2950	517
578	20240806	091200	15701140	2950	2950	2950	2950	20
579	20240806	091100	15642140	2950	2950	2950	2950	101
580	20240806	091000	15344190	2950	2950	2960	2950	382
581	20240806	090900	14217190	2950	2950	2950	2950	362
582	20240806	090800	13149290	2950	2950	2950	2950	132
583	20240806	090700	12759890	2950	2950	2950	2950	1
584	20240806	090600	12756940	2950	2950	2950	2950	1
585	20240806	090500	12753990	2950	2950	2950	2950	1
586	20240806	090400	12751040	2940	2940	2960	2940	482
587	20240806	090300	11328490	2940	2920	2950	2920	524
588	20240806	090200	9787740	2860	2860	2860	2860	1
589	20240806	090100	9784880	2860	2885	2940	2860	1122
590	20240806	090000	6526305	2885	2810	2890	2810	2310