KissMeData/000950/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	183200	12415160	19840	19840	19840	19840	48
3	20240806	183100	12415160	19840	19840	19840	19840	0
4	20240806	183000	12415160	19840	19840	19840	19840	0
5	20240806	182900	12415160	19840	19840	19840	19840	0
6	20240806	182800	12415160	19840	19840	19840	19840	0
7	20240806	182700	12415160	19840	19840	19840	19840	0
8	20240806	182600	12415160	19840	19840	19840	19840	0
9	20240806	182500	12415160	19840	19840	19840	19840	0
10	20240806	182400	12415160	19840	19840	19840	19840	0
11	20240806	182300	12415160	19840	19840	19840	19840	0
12	20240806	182200	12415160	19840	19840	19840	19840	0
13	20240806	182100	12415160	19840	19840	19840	19840	0
14	20240806	182000	12415160	19840	19840	19840	19840	0
15	20240806	181900	12415160	19840	19840	19840	19840	0
16	20240806	181800	12415160	19840	19840	19840	19840	0
17	20240806	181700	12415160	19840	19840	19840	19840	0
18	20240806	181600	12415160	19840	19840	19840	19840	0
19	20240806	181500	12415160	19840	19840	19840	19840	0
20	20240806	181400	12415160	19840	19840	19840	19840	0
21	20240806	181300	12415160	19840	19840	19840	19840	0
22	20240806	181200	12415160	19840	19840	19840	19840	0
23	20240806	181100	12415160	19840	19840	19840	19840	0
24	20240806	181000	12415160	19840	19840	19840	19840	0
25	20240806	180900	12415160	19840	19840	19840	19840	0
26	20240806	180800	12415160	19840	19840	19840	19840	0
27	20240806	180700	12415160	19840	19840	19840	19840	0
28	20240806	180600	12415160	19840	19840	19840	19840	0
29	20240806	180500	12415160	19840	19840	19840	19840	0
30	20240806	180400	12415160	19840	19840	19840	19840	0
31	20240806	180300	12415160	19840	19840	19840	19840	0
32	20240806	180200	12415160	19840	19840	19840	19840	48
33	20240806	180100	12415160	19840	19840	19840	19840	0
34	20240806	180000	12415160	19840	19840	19840	19840	0
35	20240806	175900	12415160	19840	19840	19840	19840	0
36	20240806	175800	12415160	19840	19840	19840	19840	0
37	20240806	175700	12415160	19840	19840	19840	19840	0
38	20240806	175600	12415160	19840	19840	19840	19840	0
39	20240806	175500	12415160	19840	19840	19840	19840	0
40	20240806	175400	12415160	19840	19840	19840	19840	0
41	20240806	175300	12415160	19840	19840	19840	19840	0
42	20240806	175200	12415160	19840	19840	19840	19840	0
43	20240806	175100	12415160	19840	19840	19840	19840	0
44	20240806	175000	12415160	19840	19840	19840	19840	0
45	20240806	174900	12415160	19840	19840	19840	19840	0
46	20240806	174800	12415160	19840	19840	19840	19840	0
47	20240806	174700	12415160	19840	19840	19840	19840	0
48	20240806	174600	12415160	19840	19840	19840	19840	0
49	20240806	174500	12415160	19840	19840	19840	19840	0
50	20240806	174400	12415160	19840	19840	19840	19840	0
51	20240806	174300	12415160	19840	19840	19840	19840	0
52	20240806	174200	12415160	19840	19840	19840	19840	0
53	20240806	174100	12415160	19840	19840	19840	19840	0
54	20240806	174000	12415160	19840	19840	19840	19840	0
55	20240806	173900	12415160	19840	19840	19840	19840	0
56	20240806	173800	12415160	19840	19840	19840	19840	0
57	20240806	173700	12415160	19840	19840	19840	19840	0
58	20240806	173600	12415160	19840	19840	19840	19840	0
59	20240806	173500	12415160	19840	19840	19840	19840	0
60	20240806	173400	12415160	19840	19840	19840	19840	0
61	20240806	173300	12415160	19840	19840	19840	19840	0
62	20240806	173200	12415160	19840	19840	19840	19840	48
63	20240806	173100	12415160	19840	19840	19840	19840	0
64	20240806	173000	12415160	19840	19840	19840	19840	0
65	20240806	172900	12415160	19840	19840	19840	19840	0
66	20240806	172800	12415160	19840	19840	19840	19840	0
67	20240806	172700	12415160	19840	19840	19840	19840	0
68	20240806	172600	12415160	19840	19840	19840	19840	0
69	20240806	172500	12415160	19840	19840	19840	19840	0
70	20240806	172400	12415160	19840	19840	19840	19840	0
71	20240806	172300	12415160	19840	19840	19840	19840	0
72	20240806	172200	12415160	19840	19840	19840	19840	0
73	20240806	172100	12415160	19840	19840	19840	19840	0
74	20240806	172000	12415160	19840	19840	19840	19840	0
75	20240806	171900	12415160	19840	19840	19840	19840	0
76	20240806	171800	12415160	19840	19840	19840	19840	0
77	20240806	171700	12415160	19840	19840	19840	19840	0
78	20240806	171600	12415160	19840	19840	19840	19840	0
79	20240806	171500	12415160	19840	19840	19840	19840	0
80	20240806	171400	12415160	19840	19840	19840	19840	0
81	20240806	171300	12415160	19840	19840	19840	19840	0
82	20240806	171200	12415160	19840	19840	19840	19840	0
83	20240806	171100	12415160	19840	19840	19840	19840	0
84	20240806	171000	12415160	19840	19840	19840	19840	0
85	20240806	170900	12415160	19840	19840	19840	19840	0
86	20240806	170800	12415160	19840	19840	19840	19840	0
87	20240806	170700	12415160	19840	19840	19840	19840	0
88	20240806	170600	12415160	19840	19840	19840	19840	0
89	20240806	170500	12415160	19840	19840	19840	19840	0
90	20240806	170400	12415160	19840	19840	19840	19840	0
91	20240806	170300	12415160	19840	19840	19840	19840	0
92	20240806	170200	12415160	19840	19840	19840	19840	48
93	20240806	170100	12415160	19840	19840	19840	19840	0
94	20240806	170000	12415160	19840	19840	19840	19840	0
95	20240806	165900	12415160	19840	19840	19840	19840	0
96	20240806	165800	12415160	19840	19840	19840	19840	0
97	20240806	165700	12415160	19840	19840	19840	19840	0
98	20240806	165600	12415160	19840	19840	19840	19840	0
99	20240806	165500	12415160	19840	19840	19840	19840	0
100	20240806	165400	12415160	19840	19840	19840	19840	0
101	20240806	165300	12415160	19840	19840	19840	19840	0
102	20240806	165200	12415160	19840	19840	19840	19840	0
103	20240806	165100	12415160	19840	19840	19840	19840	0
104	20240806	165000	12415160	19840	19840	19840	19840	0
105	20240806	164900	12415160	19840	19840	19840	19840	0
106	20240806	164800	12415160	19840	19840	19840	19840	0
107	20240806	164700	12415160	19840	19840	19840	19840	0
108	20240806	164600	12415160	19840	19840	19840	19840	0
109	20240806	164500	12415160	19840	19840	19840	19840	0
110	20240806	164400	12415160	19840	19840	19840	19840	0
111	20240806	164300	12415160	19840	19840	19840	19840	0
112	20240806	164200	12415160	19840	19840	19840	19840	0
113	20240806	164100	12415160	19840	19840	19840	19840	0
114	20240806	164000	12415160	19840	19840	19840	19840	0
115	20240806	163900	12415160	19840	19840	19840	19840	0
116	20240806	163800	12415160	19840	19840	19840	19840	0
117	20240806	163700	12415160	19840	19840	19840	19840	0
118	20240806	163600	12415160	19840	19840	19840	19840	0
119	20240806	163500	12415160	19840	19840	19840	19840	0
120	20240806	163400	12415160	19840	19840	19840	19840	0
121	20240806	163300	12415160	19840	19840	19840	19840	0
122	20240806	163200	12415160	19840	19840	19840	19840	48
123	20240806	163100	12415160	19840	19840	19840	19840	0
124	20240806	163000	12415160	19840	19840	19840	19840	0
125	20240806	162900	12415160	19840	19840	19840	19840	0
126	20240806	162800	12415160	19840	19840	19840	19840	0
127	20240806	162700	12415160	19840	19840	19840	19840	0
128	20240806	162600	12415160	19840	19840	19840	19840	0
129	20240806	162500	12415160	19840	19840	19840	19840	0
130	20240806	162400	12415160	19840	19840	19840	19840	0
131	20240806	162300	12415160	19840	19840	19840	19840	0
132	20240806	162200	12415160	19840	19840	19840	19840	0
133	20240806	162100	12415160	19840	19840	19840	19840	0
134	20240806	162000	12415160	19840	19840	19840	19840	0
135	20240806	161900	12415160	19840	19840	19840	19840	0
136	20240806	161800	12415160	19840	19840	19840	19840	0
137	20240806	161700	12415160	19840	19840	19840	19840	0
138	20240806	161600	12415160	19840	19840	19840	19840	0
139	20240806	161500	12415160	19840	19840	19840	19840	0
140	20240806	161400	12415160	19840	19840	19840	19840	0
141	20240806	161300	12415160	19840	19840	19840	19840	0
142	20240806	161200	12415160	19840	19840	19840	19840	0
143	20240806	161100	12415160	19840	19840	19840	19840	0
144	20240806	161000	12415160	19840	19840	19840	19840	0
145	20240806	160900	12415160	19840	19840	19840	19840	0
146	20240806	160800	12415160	19840	19840	19840	19840	0
147	20240806	160700	12415160	19840	19840	19840	19840	0
148	20240806	160600	12415160	19840	19840	19840	19840	0
149	20240806	160500	12415160	19840	19840	19840	19840	0
150	20240806	160400	12415160	19840	19840	19840	19840	0
151	20240806	160300	12415160	19840	19840	19840	19840	0
152	20240806	160200	12415160	19840	19840	19840	19840	48
153	20240806	160100	12415160	19840	19840	19840	19840	0
154	20240806	160000	12415160	19840	19840	19840	19840	0
155	20240806	155900	12415160	19840	19840	19840	19840	0
156	20240806	155800	12415160	19840	19840	19840	19840	0
157	20240806	155700	12415160	19840	19840	19840	19840	0
158	20240806	155600	12415160	19840	19840	19840	19840	0
159	20240806	155500	12415160	19840	19840	19840	19840	0
160	20240806	155400	12415160	19840	19840	19840	19840	0
161	20240806	155300	12415160	19840	19840	19840	19840	0
162	20240806	155200	12415160	19840	19840	19840	19840	0
163	20240806	155100	12415160	19840	19840	19840	19840	0
164	20240806	155000	12415160	19840	19840	19840	19840	0
165	20240806	154900	12415160	19840	19840	19840	19840	0
166	20240806	154800	12415160	19840	19840	19840	19840	0
167	20240806	154700	12415160	19840	19840	19840	19840	0
168	20240806	154600	12415160	19840	19840	19840	19840	0
169	20240806	154500	12415160	19840	19840	19840	19840	0
170	20240806	154400	12415160	19840	19840	19840	19840	0
171	20240806	154300	12415160	19840	19840	19840	19840	0
172	20240806	154200	12415160	19840	19840	19840	19840	0
173	20240806	154100	12415160	19840	19840	19840	19840	0
174	20240806	154000	12415160	19840	19840	19840	19840	0
175	20240806	153900	12415160	19840	19840	19840	19840	0
176	20240806	153800	12415160	19840	19840	19840	19840	0
177	20240806	153700	12415160	19840	19840	19840	19840	0
178	20240806	153600	12415160	19840	19840	19840	19840	0
179	20240806	153500	12415160	19840	19840	19840	19840	0
180	20240806	153400	12415160	19840	19840	19840	19840	0
181	20240806	153300	12415160	19840	19840	19840	19840	0
182	20240806	153200	12415160	19840	19840	19840	19840	96
183	20240806	153100	11462840	19030	19030	19030	19030	0
184	20240806	153000	11462840	19030	19030	19030	19030	0
185	20240806	152900	11462840	19030	19030	19030	19030	0
186	20240806	152800	11462840	19030	19030	19030	19030	0
187	20240806	152700	11462840	19030	19030	19030	19030	0
188	20240806	152600	11462840	19030	19030	19030	19030	0
189	20240806	152500	11462840	19030	19030	19030	19030	0
190	20240806	152400	11462840	19030	19030	19030	19030	0
191	20240806	152300	11462840	19030	19030	19030	19030	0
192	20240806	152200	11462840	19030	19030	19030	19030	0
193	20240806	152100	11462840	19030	19030	19030	19030	0
194	20240806	152000	11462840	19030	19030	19030	19030	0
195	20240806	151900	11462840	19030	19030	19030	19030	3
196	20240806	151800	11405750	19330	19330	19330	19330	0
197	20240806	151700	11405750	19330	19330	19330	19330	0
198	20240806	151600	11405750	19330	19330	19330	19330	0
199	20240806	151500	11405750	19330	19330	19330	19330	0
200	20240806	151400	11405750	19330	19330	19330	19330	0
201	20240806	151300	11405750	19330	19330	19330	19330	0
202	20240806	151200	11405750	19330	19330	19330	19330	0
203	20240806	151100	11405750	19330	19330	19330	19330	0
204	20240806	151000	11405750	19330	19330	19330	19330	0
205	20240806	150900	11405750	19330	19330	19330	19330	0
206	20240806	150800	11405750	19330	19330	19330	19330	0
207	20240806	150700	11405750	19330	19330	19330	19330	0
208	20240806	150600	11405750	19330	19330	19330	19330	0
209	20240806	150500	11405750	19330	19330	19330	19330	0
210	20240806	150400	11405750	19330	19330	19330	19330	0
211	20240806	150300	11405750	19330	19330	19330	19330	1
212	20240806	150200	11386420	19060	19060	19060	19060	0
213	20240806	150100	11386420	19060	19060	19060	19060	0
214	20240806	150000	11386420	19060	19060	19060	19060	0
215	20240806	145900	11386420	19060	19060	19060	19060	0
216	20240806	145800	11386420	19060	19060	19060	19060	0
217	20240806	145700	11386420	19060	19060	19060	19060	0
218	20240806	145600	11386420	19060	19060	19060	19060	0
219	20240806	145500	11386420	19060	19060	19060	19060	0
220	20240806	145400	11386420	19060	19060	19060	19060	0
221	20240806	145300	11386420	19060	19060	19060	19060	0
222	20240806	145200	11386420	19060	19060	19060	19060	1
223	20240806	145100	11367360	19050	19050	19050	19050	0
224	20240806	145000	11367360	19050	19050	19050	19050	0
225	20240806	144900	11367360	19050	19050	19050	19050	0
226	20240806	144800	11367360	19050	19050	19050	19050	0
227	20240806	144700	11367360	19050	19050	19050	19050	0
228	20240806	144600	11367360	19050	19050	19050	19050	0
229	20240806	144500	11367360	19050	19050	19050	19050	0
230	20240806	144400	11367360	19050	19050	19050	19050	0
231	20240806	144300	11367360	19050	19050	19050	19050	0
232	20240806	144200	11367360	19050	19050	19050	19050	0
233	20240806	144100	11367360	19050	19050	19050	19050	0
234	20240806	144000	11367360	19050	19050	19050	19050	0
235	20240806	143900	11367360	19050	19050	19050	19050	0
236	20240806	143800	11367360	19050	19050	19050	19050	1
237	20240806	143700	11348310	19390	19050	19390	19050	3
238	20240806	143600	11290820	19750	19750	19750	19750	1
239	20240806	143500	11271070	19000	19000	19000	19000	0
240	20240806	143400	11271070	19000	19000	19000	19000	0
241	20240806	143300	11271070	19000	19000	19000	19000	0
242	20240806	143200	11271070	19000	19000	19000	19000	0
243	20240806	143100	11271070	19000	19000	19000	19000	0
244	20240806	143000	11271070	19000	19000	19000	19000	0
245	20240806	142900	11271070	19000	19030	19030	19000	6
246	20240806	142800	11157010	19040	19040	19040	19040	0
247	20240806	142700	11157010	19040	19040	19040	19040	0
248	20240806	142600	11157010	19040	19040	19040	19040	0
249	20240806	142500	11157010	19040	19040	19040	19040	0
250	20240806	142400	11157010	19040	19040	19040	19040	1
251	20240806	142300	11137970	19820	19820	19820	19820	0
252	20240806	142200	11137970	19820	19820	19820	19820	0
253	20240806	142100	11137970	19820	19820	19820	19820	0
254	20240806	142000	11137970	19820	19820	19820	19820	0
255	20240806	141900	11137970	19820	19820	19820	19820	0
256	20240806	141800	11137970	19820	19820	19820	19820	0
257	20240806	141700	11137970	19820	19820	19820	19820	0
258	20240806	141600	11137970	19820	19820	19820	19820	0
259	20240806	141500	11137970	19820	19820	19820	19820	0
260	20240806	141400	11137970	19820	19820	19820	19820	0
261	20240806	141300	11137970	19820	19820	19820	19820	0
262	20240806	141200	11137970	19820	19820	19820	19820	1
263	20240806	141100	11118150	18920	18920	18920	18920	0
264	20240806	141000	11118150	18920	18920	18920	18920	1
265	20240806	140900	11099230	19800	19800	19800	19800	0
266	20240806	140800	11099230	19800	19800	19800	19800	2
267	20240806	140700	11059630	19010	19010	19010	19010	0
268	20240806	140600	11059630	19010	19010	19010	19010	0
269	20240806	140500	11059630	19010	19010	19010	19010	0
270	20240806	140400	11059630	19010	19010	19010	19010	0
271	20240806	140300	11059630	19010	19010	19010	19010	0
272	20240806	140200	11059630	19010	19010	19010	19010	0
273	20240806	140100	11059630	19010	19010	19010	19010	0
274	20240806	140000	11059630	19010	19010	19010	19010	0
275	20240806	135900	11059630	19010	19010	19010	19010	0
276	20240806	135800	11059630	19010	19010	19010	19010	0
277	20240806	135700	11059630	19010	19010	19010	19010	0
278	20240806	135600	11059630	19010	19010	19010	19010	1
279	20240806	135500	11040620	19000	19000	19000	19000	0
280	20240806	135400	11040620	19000	19000	19000	19000	0
281	20240806	135300	11040620	19000	19000	19000	19000	0
282	20240806	135200	11040620	19000	19000	19000	19000	0
283	20240806	135100	11040620	19000	19000	19000	19000	0
284	20240806	135000	11040620	19000	19000	19000	19000	0
285	20240806	134900	11040620	19000	19000	19000	19000	0
286	20240806	134800	11040620	19000	19000	19000	19000	0
287	20240806	134700	11040620	19000	19000	19000	19000	0
288	20240806	134600	11040620	19000	19000	19000	19000	0
289	20240806	134500	11040620	19000	19000	19000	19000	0
290	20240806	134400	11040620	19000	19000	19000	19000	0
291	20240806	134300	11040620	19000	19000	19000	19000	0
292	20240806	134200	11040620	19000	19010	19010	19000	24
293	20240806	134100	10584560	18920	18920	18920	18920	0
294	20240806	134000	10584560	18920	18920	18920	18920	0
295	20240806	133900	10584560	18920	18920	18920	18920	0
296	20240806	133800	10584560	18920	18920	18920	18920	0
297	20240806	133700	10584560	18920	18920	18920	18920	0
298	20240806	133600	10584560	18920	18920	18920	18920	0
299	20240806	133500	10584560	18920	18920	18920	18920	0
300	20240806	133400	10584560	18920	18920	18920	18920	0
301	20240806	133300	10584560	18920	18920	18920	18920	0
302	20240806	133200	10584560	18920	18920	18920	18920	0
303	20240806	133100	10584560	18920	18920	18920	18920	0
304	20240806	133000	10584560	18920	18920	18920	18920	0
305	20240806	132900	10584560	18920	18920	18920	18920	0
306	20240806	132800	10584560	18920	18920	18920	18920	1
307	20240806	132700	10565640	18890	18890	18890	18890	0
308	20240806	132600	10565640	18890	18890	18890	18890	0
309	20240806	132500	10565640	18890	18890	18890	18890	0
310	20240806	132400	10565640	18890	18890	18890	18890	0
311	20240806	132300	10565640	18890	18890	18890	18890	0
312	20240806	132200	10565640	18890	18890	18890	18890	0
313	20240806	132100	10565640	18890	18890	18890	18890	0
314	20240806	132000	10565640	18890	18890	18890	18890	0
315	20240806	131900	10565640	18890	18890	18890	18890	0
316	20240806	131800	10565640	18890	18890	18890	18890	0
317	20240806	131700	10565640	18890	18890	18890	18890	0
318	20240806	131600	10565640	18890	18890	18890	18890	0
319	20240806	131500	10565640	18890	18890	18890	18890	0
320	20240806	131400	10565640	18890	18890	18890	18890	1
321	20240806	131300	10546750	19540	19540	19540	19540	0
322	20240806	131200	10546750	19540	19540	19540	19540	0
323	20240806	131100	10546750	19540	19540	19540	19540	0
324	20240806	131000	10546750	19540	19540	19540	19540	0
325	20240806	130900	10546750	19540	19540	19540	19540	1
326	20240806	130800	10527210	18960	18960	18960	18960	0
327	20240806	130700	10527210	18960	18960	18960	18960	0
328	20240806	130600	10527210	18960	18960	18960	18960	0
329	20240806	130500	10527210	18960	18960	18960	18960	0
330	20240806	130400	10527210	18960	18960	18960	18960	0
331	20240806	130300	10527210	18960	18960	18960	18960	0
332	20240806	130200	10527210	18960	18960	18960	18960	0
333	20240806	130100	10527210	18960	18960	18960	18960	0
334	20240806	130000	10527210	18960	18960	18960	18960	1
335	20240806	125900	10508250	19480	19480	19480	19480	0
336	20240806	125800	10508250	19480	19480	19480	19480	0
337	20240806	125700	10508250	19480	19480	19480	19480	1
338	20240806	125600	10488770	18890	18890	18890	18890	0
339	20240806	125500	10488770	18890	18890	18890	18890	0
340	20240806	125400	10488770	18890	18890	18890	18890	0
341	20240806	125300	10488770	18890	18890	18890	18890	0
342	20240806	125200	10488770	18890	18890	18890	18890	0
343	20240806	125100	10488770	18890	18890	18890	18890	0
344	20240806	125000	10488770	18890	18890	18890	18890	0
345	20240806	124900	10488770	18890	18890	18890	18890	0
346	20240806	124800	10488770	18890	18890	18890	18890	0
347	20240806	124700	10488770	18890	18890	18890	18890	0
348	20240806	124600	10488770	18890	18890	18890	18890	1
349	20240806	124500	10469880	19410	19410	19410	19410	0
350	20240806	124400	10469880	19410	19410	19410	19410	0
351	20240806	124300	10469880	19410	19410	19410	19410	0
352	20240806	124200	10469880	19410	19410	19410	19410	0
353	20240806	124100	10469880	19410	19410	19410	19410	0
354	20240806	124000	10469880	19410	19410	19410	19410	0
355	20240806	123900	10469880	19410	19410	19410	19410	0
356	20240806	123800	10469880	19410	19410	19410	19410	0
357	20240806	123700	10469880	19410	19410	19410	19410	0
358	20240806	123600	10469880	19410	19410	19410	19410	0
359	20240806	123500	10469880	19410	19410	19410	19410	0
360	20240806	123400	10469880	19410	19410	19410	19410	0
361	20240806	123300	10469880	19410	19410	19410	19410	1
362	20240806	123200	10450470	18880	18880	18880	18880	1
363	20240806	123100	10431590	19410	19410	19410	19410	0
364	20240806	123000	10431590	19410	19410	19410	19410	0
365	20240806	122900	10431590	19410	19410	19410	19410	0
366	20240806	122800	10431590	19410	19410	19410	19410	0
367	20240806	122700	10431590	19410	19410	19410	19410	0
368	20240806	122600	10431590	19410	19410	19410	19410	0
369	20240806	122500	10431590	19410	19410	19410	19410	0
370	20240806	122400	10431590	19410	19410	19410	19410	0
371	20240806	122300	10431590	19410	19410	19410	19410	0
372	20240806	122200	10431590	19410	19410	19410	19410	0
373	20240806	122100	10431590	19410	19410	19410	19410	1
374	20240806	122000	10412180	18880	18880	18880	18880	0
375	20240806	121900	10412180	18880	18880	18880	18880	0
376	20240806	121800	10412180	18880	18880	18880	18880	1
377	20240806	121700	10393300	19410	19410	19410	19410	0
378	20240806	121600	10393300	19410	19410	19410	19410	0
379	20240806	121500	10393300	19410	19410	19410	19410	0
380	20240806	121400	10393300	19410	19410	19410	19410	0
381	20240806	121300	10393300	19410	19410	19410	19410	0
382	20240806	121200	10393300	19410	19410	19410	19410	0
383	20240806	121100	10393300	19410	19410	19410	19410	0
384	20240806	121000	10393300	19410	19410	19410	19410	0
385	20240806	120900	10393300	19410	19410	19410	19410	0
386	20240806	120800	10393300	19410	19410	19410	19410	0
387	20240806	120700	10393300	19410	19410	19410	19410	0
388	20240806	120600	10393300	19410	19410	19410	19410	0
389	20240806	120500	10393300	19410	19410	19410	19410	0
390	20240806	120400	10393300	19410	19410	19410	19410	0
391	20240806	120300	10393300	19410	18820	19410	18820	2
392	20240806	120200	10355070	19420	19420	19420	19420	0
393	20240806	120100	10355070	19420	19420	19420	19420	0
394	20240806	120000	10355070	19420	19420	19420	19420	0
395	20240806	115900	10355070	19420	19420	19420	19420	0
396	20240806	115800	10355070	19420	19420	19420	19420	0
397	20240806	115700	10355070	19420	19420	19420	19420	0
398	20240806	115600	10355070	19420	19420	19420	19420	0
399	20240806	115500	10355070	19420	19420	19420	19420	0
400	20240806	115400	10355070	19420	19420	19420	19420	1
401	20240806	115300	10335650	18830	18830	18830	18830	0
402	20240806	115200	10335650	18830	18830	18830	18830	0
403	20240806	115100	10335650	18830	18830	18830	18830	0
404	20240806	115000	10335650	18830	18830	18830	18830	0
405	20240806	114900	10335650	18830	18830	18830	18830	1
406	20240806	114800	10316820	18830	18830	18830	18830	0
407	20240806	114700	10316820	18830	18830	18830	18830	0
408	20240806	114600	10316820	18830	18830	18830	18830	0
409	20240806	114500	10316820	18830	18830	18830	18830	0
410	20240806	114400	10316820	18830	18830	18830	18830	0
411	20240806	114300	10316820	18830	18830	18830	18830	0
412	20240806	114200	10316820	18830	18830	18830	18830	0
413	20240806	114100	10316820	18830	18830	18830	18830	0
414	20240806	114000	10316820	18830	18830	18830	18830	0
415	20240806	113900	10316820	18830	18830	18830	18830	0
416	20240806	113800	10316820	18830	18830	18830	18830	0
417	20240806	113700	10316820	18830	18830	18830	18830	0
418	20240806	113600	10316820	18830	18830	18830	18830	0
419	20240806	113500	10316820	18830	18830	18830	18830	1
420	20240806	113400	10297990	18830	18830	18830	18830	0
421	20240806	113300	10297990	18830	18830	18830	18830	0
422	20240806	113200	10297990	18830	18830	18830	18830	0
423	20240806	113100	10297990	18830	18830	18830	18830	0
424	20240806	113000	10297990	18830	18830	18830	18830	0
425	20240806	112900	10297990	18830	18830	18830	18830	0
426	20240806	112800	10297990	18830	18830	18830	18830	0
427	20240806	112700	10297990	18830	18830	18830	18830	0
428	20240806	112600	10297990	18830	18830	18830	18830	0
429	20240806	112500	10297990	18830	18830	18830	18830	0
430	20240806	112400	10297990	18830	18830	18830	18830	0
431	20240806	112300	10297990	18830	18830	18830	18830	0
432	20240806	112200	10297990	18830	18830	18830	18830	0
433	20240806	112100	10297990	18830	18830	18830	18830	1
434	20240806	112000	10279160	19480	19480	19480	19480	0
435	20240806	111900	10279160	19480	19480	19480	19480	0
436	20240806	111800	10279160	19480	19480	19480	19480	0
437	20240806	111700	10279160	19480	19480	19480	19480	0
438	20240806	111600	10279160	19480	19480	19480	19480	0
439	20240806	111500	10279160	19480	19480	19480	19480	0
440	20240806	111400	10279160	19480	19480	19480	19480	0
441	20240806	111300	10279160	19480	19480	19480	19480	0
442	20240806	111200	10279160	19480	19480	19480	19480	0
443	20240806	111100	10279160	19480	19480	19480	19480	0
444	20240806	111000	10279160	19480	19480	19480	19480	0
445	20240806	110900	10279160	19480	19480	19480	19480	0
446	20240806	110800	10279160	19480	19480	19480	19480	1
447	20240806	110700	10259680	18770	18770	18770	18770	1
448	20240806	110600	10240910	19480	19480	19480	19480	0
449	20240806	110500	10240910	19480	19480	19480	19480	0
450	20240806	110400	10240910	19480	19480	19480	19480	0
451	20240806	110300	10240910	19480	19480	19480	19480	0
452	20240806	110200	10240910	19480	19480	19480	19480	0
453	20240806	110100	10240910	19480	19480	19480	19480	0
454	20240806	110000	10240910	19480	19480	19480	19480	0
455	20240806	105900	10240910	19480	19480	19480	19480	0
456	20240806	105800	10240910	19480	18820	19480	18770	3
457	20240806	105700	10183840	19540	19540	19540	19540	0
458	20240806	105600	10183840	19540	19540	19540	19540	0
459	20240806	105500	10183840	19540	19540	19540	19540	0
460	20240806	105400	10183840	19540	19540	19540	19540	1
461	20240806	105300	10164300	18770	18770	18770	18770	29
462	20240806	105200	9619970	19650	19650	19650	19650	0
463	20240806	105100	9619970	19650	19650	19650	19650	1
464	20240806	105000	9600320	18720	18720	18720	18720	0
465	20240806	104900	9600320	18720	18720	18720	18720	0
466	20240806	104800	9600320	18720	18720	18720	18720	0
467	20240806	104700	9600320	18720	18720	18720	18720	4
468	20240806	104600	9525440	18730	18730	18730	18730	0
469	20240806	104500	9525440	18730	18730	18730	18730	0
470	20240806	104400	9525440	18730	18730	18730	18730	0
471	20240806	104300	9525440	18730	18730	18730	18730	4
472	20240806	104200	9450520	18730	18730	18730	18730	0
473	20240806	104100	9450520	18730	18730	18730	18730	0
474	20240806	104000	9450520	18730	18730	18730	18730	0
475	20240806	103900	9450520	18730	18730	18730	18730	1
476	20240806	103800	9431790	18720	18720	18720	18720	0
477	20240806	103700	9431790	18720	18720	18720	18720	0
478	20240806	103600	9431790	18720	18720	18720	18720	0
479	20240806	103500	9431790	18720	18720	18720	18720	0
480	20240806	103400	9431790	18720	18720	18720	18720	0
481	20240806	103300	9431790	18720	18720	18720	18720	0
482	20240806	103200	9431790	18720	18720	18720	18720	0
483	20240806	103100	9431790	18720	18720	18720	18720	0
484	20240806	103000	9431790	18720	18720	18720	18720	0
485	20240806	102900	9431790	18720	18720	18720	18720	0
486	20240806	102800	9431790	18720	18720	18720	18720	0
487	20240806	102700	9431790	18720	18720	18720	18720	0
488	20240806	102600	9431790	18720	18720	18720	18720	0
489	20240806	102500	9431790	18720	18720	18720	18720	1
490	20240806	102400	9413070	18990	18990	18990	18990	0
491	20240806	102300	9413070	18990	18990	18990	18990	0
492	20240806	102200	9413070	18990	18990	18990	18990	0
493	20240806	102100	9413070	18990	18990	18990	18990	0
494	20240806	102000	9413070	18990	18990	18990	18990	0
495	20240806	101900	9413070	18990	18990	18990	18990	0
496	20240806	101800	9413070	18990	18990	18990	18990	0
497	20240806	101700	9413070	18990	18990	18990	18990	24
498	20240806	101600	8957310	18990	18990	18990	18990	0
499	20240806	101500	8957310	18990	18990	18990	18990	0
500	20240806	101400	8957310	18990	18990	18990	18990	0
501	20240806	101300	8957310	18990	18990	18990	18990	0
502	20240806	101200	8957310	18990	18990	18990	18990	1
503	20240806	101100	8938320	18720	18720	18720	18720	1
504	20240806	101000	8919600	18990	18990	18990	18990	0
505	20240806	100900	8919600	18990	18990	18990	18990	1
506	20240806	100800	8900610	19000	19000	19000	19000	0
507	20240806	100700	8900610	19000	19000	19000	19000	0
508	20240806	100600	8900610	19000	19000	19000	19000	0
509	20240806	100500	8900610	19000	19000	19000	19000	1
510	20240806	100400	8881610	18720	18720	18720	18720	0
511	20240806	100300	8881610	18720	18720	18720	18720	0
512	20240806	100200	8881610	18720	18720	18720	18720	0
513	20240806	100100	8881610	18720	18720	18720	18720	28
514	20240806	100000	8357450	18720	18720	18720	18720	0
515	20240806	095900	8357450	18720	18720	18720	18720	0
516	20240806	095800	8357450	18720	18720	18720	18720	0
517	20240806	095700	8357450	18720	18720	18720	18720	0
518	20240806	095600	8357450	18720	18720	18720	18720	58
519	20240806	095500	7271690	18720	18650	18720	18650	38
520	20240806	095400	6561940	18650	18650	18650	18650	0
521	20240806	095300	6561940	18650	18650	18650	18650	0
522	20240806	095200	6561940	18650	18650	18650	18650	0
523	20240806	095100	6561940	18650	18650	18650	18650	1
524	20240806	095000	6543290	18530	18530	18530	18530	0
525	20240806	094900	6543290	18530	18530	18530	18530	0
526	20240806	094800	6543290	18530	18530	18530	18530	0
527	20240806	094700	6543290	18530	18530	18530	18530	0
528	20240806	094600	6543290	18530	18530	18530	18530	0
529	20240806	094500	6543290	18530	18530	18530	18530	7
530	20240806	094400	6413580	18530	18530	18530	18530	0
531	20240806	094300	6413580	18530	18530	18530	18530	0
532	20240806	094200	6413580	18530	18530	18530	18530	0
533	20240806	094100	6413580	18530	18530	18530	18530	0
534	20240806	094000	6413580	18530	18530	18530	18530	0
535	20240806	093900	6413580	18530	18530	18530	18530	0
536	20240806	093800	6413580	18530	18530	18530	18530	0
537	20240806	093700	6413580	18530	18530	18530	18530	0
538	20240806	093600	6413580	18530	18530	18530	18530	0
539	20240806	093500	6413580	18530	18530	18530	18530	10
540	20240806	093400	6228280	18530	18530	18530	18530	77
541	20240806	093300	4801470	18530	18530	18530	18530	12
542	20240806	093200	4579110	18530	18530	18530	18530	1
543	20240806	093100	4560580	18650	18620	18650	18620	11
544	20240806	093000	4355580	18620	18630	18630	18620	5
545	20240806	092900	4262440	18620	18620	18620	18620	0
546	20240806	092800	4262440	18620	18520	18620	18520	108
547	20240806	092700	2254040	18520	18520	18520	18520	12
548	20240806	092600	2031800	18520	18520	18520	18520	11
549	20240806	092500	1828080	18590	18590	18590	18590	0
550	20240806	092400	1828080	18590	18590	18590	18590	0
551	20240806	092300	1828080	18590	18590	18590	18590	0
552	20240806	092200	1828080	18590	18590	18590	18590	0
553	20240806	092100	1828080	18590	18590	18590	18590	5
554	20240806	092000	1735130	18470	18470	18470	18470	0
555	20240806	091900	1735130	18470	18470	18470	18470	2
556	20240806	091800	1698190	18470	18470	18470	18470	3
557	20240806	091700	1642780	18600	18600	18600	18600	2
558	20240806	091600	1605580	18570	18570	18570	18570	0
559	20240806	091500	1605580	18570	18570	18570	18570	0
560	20240806	091400	1605580	18570	18580	18580	18440	61
561	20240806	091300	479490	18600	18600	18600	18600	0
562	20240806	091200	479490	18600	18600	18600	18600	0
563	20240806	091100	479490	18600	18600	18600	18600	0
564	20240806	091000	479490	18600	18600	18600	18600	0
565	20240806	090900	479490	18600	18600	18600	18600	2
566	20240806	090800	442290	18580	18580	18580	18580	0
567	20240806	090700	442290	18580	18580	18580	18580	0
568	20240806	090600	442290	18580	18580	18580	18580	0
569	20240806	090500	442290	18580	18540	18580	18540	3
570	20240806	090400	386610	18410	18410	18410	18410	0
571	20240806	090300	386610	18410	18410	18410	18410	0
572	20240806	090200	386610	18410	18410	18410	18410	0
573	20240806	090100	386610	18410	18410	18410	18410	0
574	20240806	090000	386610	18410	18410	18410	18410	21