KissMeData/000950/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	183200	11414870	18700	18700	18700	18700	6
3	20240821	183100	11414870	18700	18700	18700	18700	0
4	20240821	183000	11414870	18700	18700	18700	18700	0
5	20240821	182900	11414870	18700	18700	18700	18700	0
6	20240821	182800	11414870	18700	18700	18700	18700	0
7	20240821	182700	11414870	18700	18700	18700	18700	0
8	20240821	182600	11414870	18700	18700	18700	18700	0
9	20240821	182500	11414870	18700	18700	18700	18700	0
10	20240821	182400	11414870	18700	18700	18700	18700	0
11	20240821	182300	11414870	18700	18700	18700	18700	0
12	20240821	182200	11414870	18700	18700	18700	18700	0
13	20240821	182100	11414870	18700	18700	18700	18700	0
14	20240821	182000	11414870	18700	18700	18700	18700	0
15	20240821	181900	11414870	18700	18700	18700	18700	0
16	20240821	181800	11414870	18700	18700	18700	18700	0
17	20240821	181700	11414870	18700	18700	18700	18700	0
18	20240821	181600	11414870	18700	18700	18700	18700	0
19	20240821	181500	11414870	18700	18700	18700	18700	0
20	20240821	181400	11414870	18700	18700	18700	18700	0
21	20240821	181300	11414870	18700	18700	18700	18700	0
22	20240821	181200	11414870	18700	18700	18700	18700	0
23	20240821	181100	11414870	18700	18700	18700	18700	0
24	20240821	181000	11414870	18700	18700	18700	18700	0
25	20240821	180900	11414870	18700	18700	18700	18700	0
26	20240821	180800	11414870	18700	18700	18700	18700	0
27	20240821	180700	11414870	18700	18700	18700	18700	0
28	20240821	180600	11414870	18700	18700	18700	18700	0
29	20240821	180500	11414870	18700	18700	18700	18700	0
30	20240821	180400	11414870	18700	18700	18700	18700	0
31	20240821	180300	11414870	18700	18700	18700	18700	0
32	20240821	180200	11414870	18700	18700	18700	18700	6
33	20240821	180100	11414870	18700	18700	18700	18700	0
34	20240821	180000	11414870	18700	18700	18700	18700	0
35	20240821	175900	11414870	18700	18700	18700	18700	0
36	20240821	175800	11414870	18700	18700	18700	18700	0
37	20240821	175700	11414870	18700	18700	18700	18700	0
38	20240821	175600	11414870	18700	18700	18700	18700	0
39	20240821	175500	11414870	18700	18700	18700	18700	0
40	20240821	175400	11414870	18700	18700	18700	18700	0
41	20240821	175300	11414870	18700	18700	18700	18700	0
42	20240821	175200	11414870	18700	18700	18700	18700	0
43	20240821	175100	11414870	18700	18700	18700	18700	0
44	20240821	175000	11414870	18700	18700	18700	18700	0
45	20240821	174900	11414870	18700	18700	18700	18700	0
46	20240821	174800	11414870	18700	18700	18700	18700	0
47	20240821	174700	11414870	18700	18700	18700	18700	0
48	20240821	174600	11414870	18700	18700	18700	18700	0
49	20240821	174500	11414870	18700	18700	18700	18700	0
50	20240821	174400	11414870	18700	18700	18700	18700	0
51	20240821	174300	11414870	18700	18700	18700	18700	0
52	20240821	174200	11414870	18700	18700	18700	18700	0
53	20240821	174100	11414870	18700	18700	18700	18700	0
54	20240821	174000	11414870	18700	18700	18700	18700	0
55	20240821	173900	11414870	18700	18700	18700	18700	0
56	20240821	173800	11414870	18700	18700	18700	18700	0
57	20240821	173700	11414870	18700	18700	18700	18700	0
58	20240821	173600	11414870	18700	18700	18700	18700	0
59	20240821	173500	11414870	18700	18700	18700	18700	0
60	20240821	173400	11414870	18700	18700	18700	18700	0
61	20240821	173300	11414870	18700	18700	18700	18700	0
62	20240821	173200	11414870	18700	18700	18700	18700	6
63	20240821	173100	11414870	18700	18700	18700	18700	0
64	20240821	173000	11414870	18700	18700	18700	18700	0
65	20240821	172900	11414870	18700	18700	18700	18700	0
66	20240821	172800	11414870	18700	18700	18700	18700	0
67	20240821	172700	11414870	18700	18700	18700	18700	0
68	20240821	172600	11414870	18700	18700	18700	18700	0
69	20240821	172500	11414870	18700	18700	18700	18700	0
70	20240821	172400	11414870	18700	18700	18700	18700	0
71	20240821	172300	11414870	18700	18700	18700	18700	0
72	20240821	172200	11414870	18700	18700	18700	18700	0
73	20240821	172100	11414870	18700	18700	18700	18700	0
74	20240821	172000	11414870	18700	18700	18700	18700	0
75	20240821	171900	11414870	18700	18700	18700	18700	0
76	20240821	171800	11414870	18700	18700	18700	18700	0
77	20240821	171700	11414870	18700	18700	18700	18700	0
78	20240821	171600	11414870	18700	18700	18700	18700	0
79	20240821	171500	11414870	18700	18700	18700	18700	0
80	20240821	171400	11414870	18700	18700	18700	18700	0
81	20240821	171300	11414870	18700	18700	18700	18700	0
82	20240821	171200	11414870	18700	18700	18700	18700	0
83	20240821	171100	11414870	18700	18700	18700	18700	0
84	20240821	171000	11414870	18700	18700	18700	18700	0
85	20240821	170900	11414870	18700	18700	18700	18700	0
86	20240821	170800	11414870	18700	18700	18700	18700	0
87	20240821	170700	11414870	18700	18700	18700	18700	0
88	20240821	170600	11414870	18700	18700	18700	18700	0
89	20240821	170500	11414870	18700	18700	18700	18700	0
90	20240821	170400	11414870	18700	18700	18700	18700	0
91	20240821	170300	11414870	18700	18700	18700	18700	0
92	20240821	170200	11414870	18700	18700	18700	18700	6
93	20240821	170100	11414870	18700	18700	18700	18700	0
94	20240821	170000	11414870	18700	18700	18700	18700	0
95	20240821	165900	11414870	18700	18700	18700	18700	0
96	20240821	165800	11414870	18700	18700	18700	18700	0
97	20240821	165700	11414870	18700	18700	18700	18700	0
98	20240821	165600	11414870	18700	18700	18700	18700	0
99	20240821	165500	11414870	18700	18700	18700	18700	0
100	20240821	165400	11414870	18700	18700	18700	18700	0
101	20240821	165300	11414870	18700	18700	18700	18700	0
102	20240821	165200	11414870	18700	18700	18700	18700	0
103	20240821	165100	11414870	18700	18700	18700	18700	0
104	20240821	165000	11414870	18700	18700	18700	18700	0
105	20240821	164900	11414870	18700	18700	18700	18700	0
106	20240821	164800	11414870	18700	18700	18700	18700	0
107	20240821	164700	11414870	18700	18700	18700	18700	0
108	20240821	164600	11414870	18700	18700	18700	18700	0
109	20240821	164500	11414870	18700	18700	18700	18700	0
110	20240821	164400	11414870	18700	18700	18700	18700	0
111	20240821	164300	11414870	18700	18700	18700	18700	0
112	20240821	164200	11414870	18700	18700	18700	18700	0
113	20240821	164100	11414870	18700	18700	18700	18700	0
114	20240821	164000	11414870	18700	18700	18700	18700	0
115	20240821	163900	11414870	18700	18700	18700	18700	0
116	20240821	163800	11414870	18700	18700	18700	18700	0
117	20240821	163700	11414870	18700	18700	18700	18700	0
118	20240821	163600	11414870	18700	18700	18700	18700	0
119	20240821	163500	11414870	18700	18700	18700	18700	0
120	20240821	163400	11414870	18700	18700	18700	18700	0
121	20240821	163300	11414870	18700	18700	18700	18700	0
122	20240821	163200	11414870	18700	18700	18700	18700	6
123	20240821	163100	11414870	18700	18700	18700	18700	0
124	20240821	163000	11414870	18700	18700	18700	18700	0
125	20240821	162900	11414870	18700	18700	18700	18700	0
126	20240821	162800	11414870	18700	18700	18700	18700	0
127	20240821	162700	11414870	18700	18700	18700	18700	0
128	20240821	162600	11414870	18700	18700	18700	18700	0
129	20240821	162500	11414870	18700	18700	18700	18700	0
130	20240821	162400	11414870	18700	18700	18700	18700	0
131	20240821	162300	11414870	18700	18700	18700	18700	0
132	20240821	162200	11414870	18700	18700	18700	18700	0
133	20240821	162100	11414870	18700	18700	18700	18700	0
134	20240821	162000	11414870	18700	18700	18700	18700	0
135	20240821	161900	11414870	18700	18700	18700	18700	0
136	20240821	161800	11414870	18700	18700	18700	18700	0
137	20240821	161700	11414870	18700	18700	18700	18700	0
138	20240821	161600	11414870	18700	18700	18700	18700	0
139	20240821	161500	11414870	18700	18700	18700	18700	0
140	20240821	161400	11414870	18700	18700	18700	18700	0
141	20240821	161300	11414870	18700	18700	18700	18700	0
142	20240821	161200	11414870	18700	18700	18700	18700	0
143	20240821	161100	11414870	18700	18700	18700	18700	0
144	20240821	161000	11414870	18700	18700	18700	18700	0
145	20240821	160900	11414870	18700	18700	18700	18700	0
146	20240821	160800	11414870	18700	18700	18700	18700	0
147	20240821	160700	11414870	18700	18700	18700	18700	0
148	20240821	160600	11414870	18700	18700	18700	18700	0
149	20240821	160500	11414870	18700	18700	18700	18700	0
150	20240821	160400	11414870	18700	18700	18700	18700	0
151	20240821	160300	11414870	18700	18700	18700	18700	0
152	20240821	160200	11414870	18700	18700	18700	18700	6
153	20240821	160100	11414870	18700	18700	18700	18700	0
154	20240821	160000	11414870	18700	18700	18700	18700	0
155	20240821	155900	11414870	18700	18700	18700	18700	0
156	20240821	155800	11414870	18700	18700	18700	18700	0
157	20240821	155700	11414870	18700	18700	18700	18700	0
158	20240821	155600	11414870	18700	18700	18700	18700	0
159	20240821	155500	11414870	18700	18700	18700	18700	0
160	20240821	155400	11414870	18700	18700	18700	18700	0
161	20240821	155300	11414870	18700	18700	18700	18700	0
162	20240821	155200	11414870	18700	18700	18700	18700	0
163	20240821	155100	11414870	18700	18700	18700	18700	0
164	20240821	155000	11414870	18700	18700	18700	18700	0
165	20240821	154900	11414870	18700	18700	18700	18700	0
166	20240821	154800	11414870	18700	18700	18700	18700	0
167	20240821	154700	11414870	18700	18700	18700	18700	0
168	20240821	154600	11414870	18700	18700	18700	18700	0
169	20240821	154500	11414870	18700	18700	18700	18700	0
170	20240821	154400	11414870	18700	18700	18700	18700	0
171	20240821	154300	11414870	18700	18700	18700	18700	0
172	20240821	154200	11414870	18700	18700	18700	18700	0
173	20240821	154100	11414870	18700	18700	18700	18700	0
174	20240821	154000	11414870	18700	18700	18700	18700	0
175	20240821	153900	11414870	18700	18700	18700	18700	0
176	20240821	153800	11414870	18700	18700	18700	18700	0
177	20240821	153700	11414870	18700	18700	18700	18700	0
178	20240821	153600	11414870	18700	18700	18700	18700	0
179	20240821	153500	11414870	18700	18700	18700	18700	0
180	20240821	153400	11414870	18700	18700	18700	18700	0
181	20240821	153300	11414870	18700	18700	18700	18700	0
182	20240821	153200	11414870	18700	18700	18700	18700	6
183	20240821	153100	11414870	18700	18700	18700	18700	0
184	20240821	153000	11414870	18700	18700	18700	18700	6
185	20240821	152900	11302670	18610	18610	18610	18610	0
186	20240821	152800	11302670	18610	18610	18610	18610	0
187	20240821	152700	11302670	18610	18610	18610	18610	0
188	20240821	152600	11302670	18610	18610	18610	18610	0
189	20240821	152500	11302670	18610	18610	18610	18610	0
190	20240821	152400	11302670	18610	18610	18610	18610	0
191	20240821	152300	11302670	18610	18610	18610	18610	0
192	20240821	152200	11302670	18610	18610	18610	18610	0
193	20240821	152100	11302670	18610	18610	18610	18610	0
194	20240821	152000	11302670	18610	18610	18610	18610	0
195	20240821	151900	11302670	18610	18610	18610	18610	0
196	20240821	151800	11302670	18610	18610	18610	18610	4
197	20240821	151700	11228230	18610	18610	18610	18610	15
198	20240821	151600	10949080	18620	18620	18620	18620	30
199	20240821	151500	10390480	18620	18620	18620	18620	5
200	20240821	151400	10297380	18720	18720	18720	18720	0
201	20240821	151300	10297380	18720	18720	18720	18720	0
202	20240821	151200	10297380	18720	18720	18720	18720	0
203	20240821	151100	10297380	18720	18720	18720	18720	0
204	20240821	151000	10297380	18720	18720	18720	18720	1
205	20240821	150900	10278660	18720	18720	18720	18720	0
206	20240821	150800	10278660	18720	18720	18720	18720	5
207	20240821	150700	10185060	18720	18720	18720	18720	0
208	20240821	150600	10185060	18720	18720	18720	18720	0
209	20240821	150500	10185060	18720	18720	18720	18720	0
210	20240821	150400	10185060	18720	18720	18720	18720	0
211	20240821	150300	10185060	18720	18720	18720	18720	0
212	20240821	150200	10185060	18720	18720	18720	18720	0
213	20240821	150100	10185060	18720	18720	18720	18720	0
214	20240821	150000	10185060	18720	18720	18720	18720	0
215	20240821	145900	10185060	18720	18720	18720	18720	0
216	20240821	145800	10185060	18720	18720	18720	18720	0
217	20240821	145700	10185060	18720	18720	18720	18720	0
218	20240821	145600	10185060	18720	18720	18720	18720	1
219	20240821	145500	10166340	18680	18680	18680	18680	0
220	20240821	145400	10166340	18680	18680	18680	18680	0
221	20240821	145300	10166340	18680	18680	18680	18680	0
222	20240821	145200	10166340	18680	18680	18680	18680	0
223	20240821	145100	10166340	18680	18680	18680	18680	0
224	20240821	145000	10166340	18680	18680	18680	18680	0
225	20240821	144900	10166340	18680	18680	18680	18680	0
226	20240821	144800	10166340	18680	18680	18680	18680	0
227	20240821	144700	10166340	18680	18680	18680	18680	0
228	20240821	144600	10166340	18680	18680	18680	18680	0
229	20240821	144500	10166340	18680	18680	18680	18680	0
230	20240821	144400	10166340	18680	18680	18680	18680	0
231	20240821	144300	10166340	18680	18680	18680	18680	0
232	20240821	144200	10166340	18680	18680	18680	18680	0
233	20240821	144100	10166340	18680	18710	18710	18680	226
234	20240821	144000	5944000	18710	18710	18710	18710	0
235	20240821	143900	5944000	18710	18710	18710	18710	0
236	20240821	143800	5944000	18710	18710	18710	18710	0
237	20240821	143700	5944000	18710	18710	18710	18710	0
238	20240821	143600	5944000	18710	18710	18710	18710	0
239	20240821	143500	5944000	18710	18710	18710	18710	0
240	20240821	143400	5944000	18710	18710	18710	18710	0
241	20240821	143300	5944000	18710	18710	18710	18710	0
242	20240821	143200	5944000	18710	18710	18710	18710	0
243	20240821	143100	5944000	18710	18710	18710	18710	0
244	20240821	143000	5944000	18710	18710	18710	18710	0
245	20240821	142900	5944000	18710	18710	18710	18710	0
246	20240821	142800	5944000	18710	18710	18710	18710	0
247	20240821	142700	5944000	18710	18710	18710	18710	0
248	20240821	142600	5944000	18710	18710	18710	18710	0
249	20240821	142500	5944000	18710	18710	18710	18710	0
250	20240821	142400	5944000	18710	18710	18710	18710	69
251	20240821	142300	4653010	18720	18720	18720	18720	0
252	20240821	142200	4653010	18720	18720	18720	18720	0
253	20240821	142100	4653010	18720	18720	18720	18720	0
254	20240821	142000	4653010	18720	18720	18720	18720	0
255	20240821	141900	4653010	18720	18720	18720	18720	0
256	20240821	141800	4653010	18720	18720	18720	18720	0
257	20240821	141700	4653010	18720	18720	18720	18720	0
258	20240821	141600	4653010	18720	18720	18720	18720	0
259	20240821	141500	4653010	18720	18720	18720	18720	0
260	20240821	141400	4653010	18720	18720	18720	18720	0
261	20240821	141300	4653010	18720	18720	18720	18720	0
262	20240821	141200	4653010	18720	18720	18720	18720	0
263	20240821	141100	4653010	18720	18720	18720	18720	0
264	20240821	141000	4653010	18720	18720	18720	18720	0
265	20240821	140900	4653010	18720	18720	18720	18720	0
266	20240821	140800	4653010	18720	18720	18720	18720	0
267	20240821	140700	4653010	18720	18720	18720	18720	0
268	20240821	140600	4653010	18720	18720	18720	18720	0
269	20240821	140500	4653010	18720	18720	18720	18720	0
270	20240821	140400	4653010	18720	18720	18720	18720	0
271	20240821	140300	4653010	18720	18720	18720	18720	0
272	20240821	140200	4653010	18720	18720	18720	18720	0
273	20240821	140100	4653010	18720	18720	18720	18720	0
274	20240821	140000	4653010	18720	18720	18720	18720	0
275	20240821	135900	4653010	18720	18720	18720	18720	0
276	20240821	135800	4653010	18720	18720	18720	18720	0
277	20240821	135700	4653010	18720	18720	18720	18720	0
278	20240821	135600	4653010	18720	18720	18720	18720	0
279	20240821	135500	4653010	18720	18720	18720	18720	0
280	20240821	135400	4653010	18720	18720	18720	18720	0
281	20240821	135300	4653010	18720	18720	18720	18720	0
282	20240821	135200	4653010	18720	18720	18720	18720	0
283	20240821	135100	4653010	18720	18720	18720	18720	5
284	20240821	135000	4559410	18720	18720	18720	18720	0
285	20240821	134900	4559410	18720	18720	18720	18720	0
286	20240821	134800	4559410	18720	18720	18720	18720	0
287	20240821	134700	4559410	18720	18720	18720	18720	0
288	20240821	134600	4559410	18720	18720	18720	18720	0
289	20240821	134500	4559410	18720	18720	18720	18720	0
290	20240821	134400	4559410	18720	18720	18720	18720	0
291	20240821	134300	4559410	18720	18720	18720	18720	0
292	20240821	134200	4559410	18720	18720	18720	18720	0
293	20240821	134100	4559410	18720	18720	18720	18720	0
294	20240821	134000	4559410	18720	18720	18720	18720	0
295	20240821	133900	4559410	18720	18720	18720	18720	0
296	20240821	133800	4559410	18720	18720	18720	18720	0
297	20240821	133700	4559410	18720	18720	18720	18720	0
298	20240821	133600	4559410	18720	18720	18720	18720	0
299	20240821	133500	4559410	18720	18720	18720	18720	0
300	20240821	133400	4559410	18720	18720	18720	18720	10
301	20240821	133300	4372210	18720	18720	18720	18720	0
302	20240821	133200	4372210	18720	18720	18720	18720	0
303	20240821	133100	4372210	18720	18720	18720	18720	0
304	20240821	133000	4372210	18720	18720	18720	18720	0
305	20240821	132900	4372210	18720	18720	18720	18720	0
306	20240821	132800	4372210	18720	18720	18720	18720	0
307	20240821	132700	4372210	18720	18720	18720	18720	0
308	20240821	132600	4372210	18720	18720	18720	18720	0
309	20240821	132500	4372210	18720	18720	18720	18720	0
310	20240821	132400	4372210	18720	18720	18720	18720	0
311	20240821	132300	4372210	18720	18720	18720	18720	0
312	20240821	132200	4372210	18720	18720	18720	18720	0
313	20240821	132100	4372210	18720	18720	18720	18720	0
314	20240821	132000	4372210	18720	18720	18720	18720	0
315	20240821	131900	4372210	18720	18720	18720	18720	1
316	20240821	131800	4353490	18720	18720	18720	18720	0
317	20240821	131700	4353490	18720	18720	18720	18720	0
318	20240821	131600	4353490	18720	18720	18720	18720	0
319	20240821	131500	4353490	18720	18720	18720	18720	0
320	20240821	131400	4353490	18720	18720	18720	18720	0
321	20240821	131300	4353490	18720	18720	18720	18720	0
322	20240821	131200	4353490	18720	18720	18720	18720	0
323	20240821	131100	4353490	18720	18720	18720	18720	0
324	20240821	131000	4353490	18720	18720	18720	18720	0
325	20240821	130900	4353490	18720	18720	18720	18720	0
326	20240821	130800	4353490	18720	18720	18720	18720	0
327	20240821	130700	4353490	18720	18720	18720	18720	0
328	20240821	130600	4353490	18720	18720	18720	18720	0
329	20240821	130500	4353490	18720	18720	18720	18720	0
330	20240821	130400	4353490	18720	18720	18720	18720	0
331	20240821	130300	4353490	18720	18720	18720	18720	0
332	20240821	130200	4353490	18720	18720	18720	18720	0
333	20240821	130100	4353490	18720	18720	18720	18720	0
334	20240821	130000	4353490	18720	18720	18720	18720	0
335	20240821	125900	4353490	18720	18720	18720	18720	0
336	20240821	125800	4353490	18720	18720	18720	18720	0
337	20240821	125700	4353490	18720	18720	18720	18720	0
338	20240821	125600	4353490	18720	18720	18720	18720	0
339	20240821	125500	4353490	18720	18720	18720	18720	0
340	20240821	125400	4353490	18720	18720	18720	18720	0
341	20240821	125300	4353490	18720	18720	18720	18720	0
342	20240821	125200	4353490	18720	18720	18720	18720	0
343	20240821	125100	4353490	18720	18720	18720	18720	0
344	20240821	125000	4353490	18720	18720	18720	18720	0
345	20240821	124900	4353490	18720	18720	18720	18720	0
346	20240821	124800	4353490	18720	18720	18720	18720	0
347	20240821	124700	4353490	18720	18720	18720	18720	0
348	20240821	124600	4353490	18720	18720	18720	18720	0
349	20240821	124500	4353490	18720	18720	18720	18720	0
350	20240821	124400	4353490	18720	18720	18720	18720	0
351	20240821	124300	4353490	18720	18720	18720	18720	0
352	20240821	124200	4353490	18720	18720	18720	18720	0
353	20240821	124100	4353490	18720	18720	18720	18720	0
354	20240821	124000	4353490	18720	18720	18720	18720	0
355	20240821	123900	4353490	18720	18720	18720	18720	0
356	20240821	123800	4353490	18720	18720	18720	18720	0
357	20240821	123700	4353490	18720	18720	18720	18720	0
358	20240821	123600	4353490	18720	18720	18720	18720	1
359	20240821	123500	4334770	18710	18710	18710	18710	0
360	20240821	123400	4334770	18710	18710	18710	18710	0
361	20240821	123300	4334770	18710	18710	18710	18710	0
362	20240821	123200	4334770	18710	18710	18710	18710	0
363	20240821	123100	4334770	18710	18710	18710	18710	0
364	20240821	123000	4334770	18710	18710	18710	18710	0
365	20240821	122900	4334770	18710	18710	18710	18710	0
366	20240821	122800	4334770	18710	18710	18710	18710	0
367	20240821	122700	4334770	18710	18710	18710	18710	37
368	20240821	122600	3642500	18710	18710	18710	18710	16
369	20240821	122500	3343140	18710	18710	18710	18710	20
370	20240821	122400	2968940	18710	18710	18710	18710	0
371	20240821	122300	2968940	18710	18710	18710	18710	0
372	20240821	122200	2968940	18710	18710	18710	18710	0
373	20240821	122100	2968940	18710	18710	18710	18710	0
374	20240821	122000	2968940	18710	18710	18710	18710	0
375	20240821	121900	2968940	18710	18710	18710	18710	0
376	20240821	121800	2968940	18710	18710	18710	18710	0
377	20240821	121700	2968940	18710	18710	18710	18710	0
378	20240821	121600	2968940	18710	18710	18710	18710	10
379	20240821	121500	2781840	18710	18710	18710	18710	0
380	20240821	121400	2781840	18710	18710	18710	18710	0
381	20240821	121300	2781840	18710	18710	18710	18710	0
382	20240821	121200	2781840	18710	18710	18710	18710	0
383	20240821	121100	2781840	18710	18710	18710	18710	0
384	20240821	121000	2781840	18710	18710	18710	18710	0
385	20240821	120900	2781840	18710	18710	18710	18710	0
386	20240821	120800	2781840	18710	18710	18710	18710	0
387	20240821	120700	2781840	18710	18710	18710	18710	0
388	20240821	120600	2781840	18710	18710	18710	18710	0
389	20240821	120500	2781840	18710	18710	18710	18710	0
390	20240821	120400	2781840	18710	18710	18710	18710	0
391	20240821	120300	2781840	18710	18710	18710	18710	0
392	20240821	120200	2781840	18710	18710	18710	18710	0
393	20240821	120100	2781840	18710	18710	18710	18710	0
394	20240821	120000	2781840	18710	18710	18710	18710	0
395	20240821	115900	2781840	18710	18710	18710	18710	0
396	20240821	115800	2781840	18710	18710	18710	18710	1
397	20240821	115700	2763130	18620	18620	18620	18620	0
398	20240821	115600	2763130	18620	18620	18620	18620	0
399	20240821	115500	2763130	18620	18620	18620	18620	0
400	20240821	115400	2763130	18620	18620	18620	18620	0
401	20240821	115300	2763130	18620	18610	18620	18610	21
402	20240821	115200	2372120	18610	18610	18610	18610	0
403	20240821	115100	2372120	18610	18610	18610	18610	0
404	20240821	115000	2372120	18610	18610	18610	18610	0
405	20240821	114900	2372120	18610	18610	18610	18610	0
406	20240821	114800	2372120	18610	18610	18610	18610	0
407	20240821	114700	2372120	18610	18610	18610	18610	6
408	20240821	114600	2260460	18610	18610	18610	18610	0
409	20240821	114500	2260460	18610	18610	18610	18610	1
410	20240821	114400	2241850	18610	18610	18610	18610	1
411	20240821	114300	2223240	18610	18610	18610	18610	0
412	20240821	114200	2223240	18610	18610	18610	18610	0
413	20240821	114100	2223240	18610	18610	18610	18610	0
414	20240821	114000	2223240	18610	18610	18610	18610	0
415	20240821	113900	2223240	18610	18610	18610	18610	0
416	20240821	113800	2223240	18610	18610	18610	18610	0
417	20240821	113700	2223240	18610	18610	18610	18610	0
418	20240821	113600	2223240	18610	18610	18610	18610	0
419	20240821	113500	2223240	18610	18610	18610	18610	0
420	20240821	113400	2223240	18610	18610	18610	18610	0
421	20240821	113300	2223240	18610	18610	18610	18610	0
422	20240821	113200	2223240	18610	18610	18610	18610	0
423	20240821	113100	2223240	18610	18610	18610	18610	0
424	20240821	113000	2223240	18610	18610	18610	18610	1
425	20240821	112900	2204630	18600	18600	18600	18600	0
426	20240821	112800	2204630	18600	18600	18600	18600	0
427	20240821	112700	2204630	18600	18600	18600	18600	0
428	20240821	112600	2204630	18600	18600	18600	18600	0
429	20240821	112500	2204630	18600	18600	18600	18600	0
430	20240821	112400	2204630	18600	18600	18600	18600	0
431	20240821	112300	2204630	18600	18600	18600	18600	0
432	20240821	112200	2204630	18600	18600	18600	18600	0
433	20240821	112100	2204630	18600	18600	18600	18600	0
434	20240821	112000	2204630	18600	18600	18600	18600	0
435	20240821	111900	2204630	18600	18600	18600	18600	0
436	20240821	111800	2204630	18600	18600	18600	18600	0
437	20240821	111700	2204630	18600	18600	18600	18600	0
438	20240821	111600	2204630	18600	18600	18600	18600	0
439	20240821	111500	2204630	18600	18600	18600	18600	0
440	20240821	111400	2204630	18600	18600	18600	18600	0
441	20240821	111300	2204630	18600	18600	18600	18600	0
442	20240821	111200	2204630	18600	18600	18600	18600	0
443	20240821	111100	2204630	18600	18600	18600	18600	0
444	20240821	111000	2204630	18600	18600	18600	18600	0
445	20240821	110900	2204630	18600	18600	18600	18600	0
446	20240821	110800	2204630	18600	18600	18600	18600	0
447	20240821	110700	2204630	18600	18600	18600	18600	0
448	20240821	110600	2204630	18600	18600	18600	18600	0
449	20240821	110500	2204630	18600	18600	18600	18600	0
450	20240821	110400	2204630	18600	18600	18600	18600	0
451	20240821	110300	2204630	18600	18600	18600	18600	0
452	20240821	110200	2204630	18600	18600	18600	18600	0
453	20240821	110100	2204630	18600	18600	18600	18600	1
454	20240821	110000	2186030	18610	18610	18610	18610	0
455	20240821	105900	2186030	18610	18610	18610	18610	10
456	20240821	105800	1999930	18610	18610	18610	18610	0
457	20240821	105700	1999930	18610	18610	18610	18610	0
458	20240821	105600	1999930	18610	18610	18610	18610	0
459	20240821	105500	1999930	18610	18610	18610	18610	2
460	20240821	105400	1962710	18700	18700	18700	18700	0
461	20240821	105300	1962710	18700	18700	18700	18700	0
462	20240821	105200	1962710	18700	18700	18700	18700	0
463	20240821	105100	1962710	18700	18700	18700	18700	0
464	20240821	105000	1962710	18700	18700	18700	18700	0
465	20240821	104900	1962710	18700	18700	18700	18700	0
466	20240821	104800	1962710	18700	18700	18700	18700	1
467	20240821	104700	1944010	18600	18600	18600	18600	0
468	20240821	104600	1944010	18600	18600	18600	18600	0
469	20240821	104500	1944010	18600	18600	18600	18600	0
470	20240821	104400	1944010	18600	18600	18600	18600	0
471	20240821	104300	1944010	18600	18600	18600	18600	0
472	20240821	104200	1944010	18600	18600	18600	18600	0
473	20240821	104100	1944010	18600	18600	18600	18600	3
474	20240821	104000	1888210	18610	18610	18610	18610	0
475	20240821	103900	1888210	18610	18610	18610	18610	0
476	20240821	103800	1888210	18610	18610	18610	18610	0
477	20240821	103700	1888210	18610	18610	18610	18610	0
478	20240821	103600	1888210	18610	18610	18610	18610	0
479	20240821	103500	1888210	18610	18610	18610	18610	0
480	20240821	103400	1888210	18610	18610	18610	18610	0
481	20240821	103300	1888210	18610	18610	18610	18610	0
482	20240821	103200	1888210	18610	18610	18610	18610	0
483	20240821	103100	1888210	18610	18610	18610	18610	36
484	20240821	103000	1218250	18610	18610	18610	18610	0
485	20240821	102900	1218250	18610	18610	18610	18610	0
486	20240821	102800	1218250	18610	18610	18610	18610	0
487	20240821	102700	1218250	18610	18610	18610	18610	0
488	20240821	102600	1218250	18610	18610	18610	18610	0
489	20240821	102500	1218250	18610	18610	18610	18610	1
490	20240821	102400	1199640	18610	18610	18610	18610	0
491	20240821	102300	1199640	18610	18610	18610	18610	0
492	20240821	102200	1199640	18610	18610	18610	18610	0
493	20240821	102100	1199640	18610	18610	18610	18610	0
494	20240821	102000	1199640	18610	18610	18610	18610	0
495	20240821	101900	1199640	18610	18610	18610	18610	10
496	20240821	101800	1013540	18610	18610	18610	18610	0
497	20240821	101700	1013540	18610	18610	18610	18610	0
498	20240821	101600	1013540	18610	18610	18610	18610	0
499	20240821	101500	1013540	18610	18610	18610	18610	0
500	20240821	101400	1013540	18610	18610	18610	18610	0
501	20240821	101300	1013540	18610	18610	18610	18610	0
502	20240821	101200	1013540	18610	18610	18610	18610	0
503	20240821	101100	1013540	18610	18610	18610	18610	0
504	20240821	101000	1013540	18610	18610	18610	18610	0
505	20240821	100900	1013540	18610	18610	18610	18610	0
506	20240821	100800	1013540	18610	18610	18610	18610	0
507	20240821	100700	1013540	18610	18610	18610	18610	0
508	20240821	100600	1013540	18610	18610	18610	18610	0
509	20240821	100500	1013540	18610	18610	18610	18610	0
510	20240821	100400	1013540	18610	18610	18610	18610	0
511	20240821	100300	1013540	18610	18610	18610	18610	0
512	20240821	100200	1013540	18610	18610	18610	18610	0
513	20240821	100100	1013540	18610	18610	18610	18610	1
514	20240821	100000	994930	18630	18630	18630	18630	0
515	20240821	095900	994930	18630	18630	18630	18630	0
516	20240821	095800	994930	18630	18630	18630	18630	0
517	20240821	095700	994930	18630	18630	18630	18630	0
518	20240821	095600	994930	18630	18630	18630	18630	0
519	20240821	095500	994930	18630	18630	18630	18630	2
520	20240821	095400	957670	18620	18620	18620	18620	3
521	20240821	095300	901810	18700	18700	18700	18700	0
522	20240821	095200	901810	18700	18700	18700	18700	5
523	20240821	095100	808310	18710	18710	18710	18710	0
524	20240821	095000	808310	18710	18710	18710	18710	0
525	20240821	094900	808310	18710	18710	18710	18710	0
526	20240821	094800	808310	18710	18710	18710	18710	0
527	20240821	094700	808310	18710	18710	18710	18710	0
528	20240821	094600	808310	18710	18710	18710	18710	0
529	20240821	094500	808310	18710	18710	18710	18710	0
530	20240821	094400	808310	18710	18710	18710	18710	0
531	20240821	094300	808310	18710	18710	18710	18710	0
532	20240821	094200	808310	18710	18710	18710	18710	0
533	20240821	094100	808310	18710	18710	18710	18710	0
534	20240821	094000	808310	18710	18710	18710	18710	0
535	20240821	093900	808310	18710	18710	18710	18710	0
536	20240821	093800	808310	18710	18710	18710	18710	0
537	20240821	093700	808310	18710	18710	18710	18710	0
538	20240821	093600	808310	18710	18710	18710	18710	1
539	20240821	093500	789600	18800	18800	18800	18800	0
540	20240821	093400	789600	18800	18800	18800	18800	0
541	20240821	093300	789600	18800	18800	18800	18800	0
542	20240821	093200	789600	18800	18800	18800	18800	0
543	20240821	093100	789600	18800	18800	18800	18800	0
544	20240821	093000	789600	18800	18800	18800	18800	0
545	20240821	092900	789600	18800	18800	18800	18800	0
546	20240821	092800	789600	18800	18800	18800	18800	0
547	20240821	092700	789600	18800	18800	18800	18800	0
548	20240821	092600	789600	18800	18800	18800	18800	0
549	20240821	092500	789600	18800	18800	18800	18800	0
550	20240821	092400	789600	18800	18800	18800	18800	0
551	20240821	092300	789600	18800	18800	18800	18800	0
552	20240821	092200	789600	18800	18800	18800	18800	0
553	20240821	092100	789600	18800	18800	18800	18800	0
554	20240821	092000	789600	18800	18800	18800	18800	0
555	20240821	091900	789600	18800	18800	18800	18800	0
556	20240821	091800	789600	18800	18800	18800	18800	0
557	20240821	091700	789600	18800	18800	18800	18800	0
558	20240821	091600	789600	18800	18800	18800	18800	0
559	20240821	091500	789600	18800	18800	18800	18800	0
560	20240821	091400	789600	18800	18800	18800	18800	0
561	20240821	091300	789600	18800	18800	18800	18800	0
562	20240821	091200	789600	18800	18800	18800	18800	0
563	20240821	091100	789600	18800	18800	18800	18800	0
564	20240821	091000	789600	18800	18800	18800	18800	0
565	20240821	090900	789600	18800	18800	18800	18800	0
566	20240821	090800	789600	18800	18800	18800	18800	0
567	20240821	090700	789600	18800	18800	18800	18800	0
568	20240821	090600	789600	18800	18800	18800	18800	0
569	20240821	090500	789600	18800	18800	18800	18800	0
570	20240821	090400	789600	18800	18800	18800	18800	0
571	20240821	090300	789600	18800	18800	18800	18800	0
572	20240821	090200	789600	18800	18800	18800	18800	0
573	20240821	090100	789600	18800	18800	18800	18800	0
574	20240821	090000	789600	18800	18800	18800	18800	42