KissMeData/000950/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	183200	13691320	18610	18610	18610	18610	21
3	20240813	183100	13691320	18610	18610	18610	18610	0
4	20240813	183000	13691320	18610	18610	18610	18610	0
5	20240813	182900	13691320	18610	18610	18610	18610	0
6	20240813	182800	13691320	18610	18610	18610	18610	0
7	20240813	182700	13691320	18610	18610	18610	18610	0
8	20240813	182600	13691320	18610	18610	18610	18610	0
9	20240813	182500	13691320	18610	18610	18610	18610	0
10	20240813	182400	13691320	18610	18610	18610	18610	0
11	20240813	182300	13691320	18610	18610	18610	18610	0
12	20240813	182200	13691320	18610	18610	18610	18610	0
13	20240813	182100	13691320	18610	18610	18610	18610	0
14	20240813	182000	13691320	18610	18610	18610	18610	0
15	20240813	181900	13691320	18610	18610	18610	18610	0
16	20240813	181800	13691320	18610	18610	18610	18610	0
17	20240813	181700	13691320	18610	18610	18610	18610	0
18	20240813	181600	13691320	18610	18610	18610	18610	0
19	20240813	181500	13691320	18610	18610	18610	18610	0
20	20240813	181400	13691320	18610	18610	18610	18610	0
21	20240813	181300	13691320	18610	18610	18610	18610	0
22	20240813	181200	13691320	18610	18610	18610	18610	0
23	20240813	181100	13691320	18610	18610	18610	18610	0
24	20240813	181000	13691320	18610	18610	18610	18610	0
25	20240813	180900	13691320	18610	18610	18610	18610	0
26	20240813	180800	13691320	18610	18610	18610	18610	0
27	20240813	180700	13691320	18610	18610	18610	18610	0
28	20240813	180600	13691320	18610	18610	18610	18610	0
29	20240813	180500	13691320	18610	18610	18610	18610	0
30	20240813	180400	13691320	18610	18610	18610	18610	0
31	20240813	180300	13691320	18610	18610	18610	18610	0
32	20240813	180200	13691320	18610	18610	18610	18610	21
33	20240813	180100	13691320	18610	18610	18610	18610	0
34	20240813	180000	13691320	18610	18610	18610	18610	0
35	20240813	175900	13691320	18610	18610	18610	18610	0
36	20240813	175800	13691320	18610	18610	18610	18610	0
37	20240813	175700	13691320	18610	18610	18610	18610	0
38	20240813	175600	13691320	18610	18610	18610	18610	0
39	20240813	175500	13691320	18610	18610	18610	18610	0
40	20240813	175400	13691320	18610	18610	18610	18610	0
41	20240813	175300	13691320	18610	18610	18610	18610	0
42	20240813	175200	13691320	18610	18610	18610	18610	0
43	20240813	175100	13691320	18610	18610	18610	18610	0
44	20240813	175000	13691320	18610	18610	18610	18610	0
45	20240813	174900	13691320	18610	18610	18610	18610	0
46	20240813	174800	13691320	18610	18610	18610	18610	0
47	20240813	174700	13691320	18610	18610	18610	18610	0
48	20240813	174600	13691320	18610	18610	18610	18610	0
49	20240813	174500	13691320	18610	18610	18610	18610	0
50	20240813	174400	13691320	18610	18610	18610	18610	0
51	20240813	174300	13691320	18610	18610	18610	18610	0
52	20240813	174200	13691320	18610	18610	18610	18610	0
53	20240813	174100	13691320	18610	18610	18610	18610	0
54	20240813	174000	13691320	18610	18610	18610	18610	0
55	20240813	173900	13691320	18610	18610	18610	18610	0
56	20240813	173800	13691320	18610	18610	18610	18610	0
57	20240813	173700	13691320	18610	18610	18610	18610	0
58	20240813	173600	13691320	18610	18610	18610	18610	0
59	20240813	173500	13691320	18610	18610	18610	18610	0
60	20240813	173400	13691320	18610	18610	18610	18610	0
61	20240813	173300	13691320	18610	18610	18610	18610	0
62	20240813	173200	13691320	18610	18610	18610	18610	21
63	20240813	173100	13691320	18610	18610	18610	18610	0
64	20240813	173000	13691320	18610	18610	18610	18610	0
65	20240813	172900	13691320	18610	18610	18610	18610	0
66	20240813	172800	13691320	18610	18610	18610	18610	0
67	20240813	172700	13691320	18610	18610	18610	18610	0
68	20240813	172600	13691320	18610	18610	18610	18610	0
69	20240813	172500	13691320	18610	18610	18610	18610	0
70	20240813	172400	13691320	18610	18610	18610	18610	0
71	20240813	172300	13691320	18610	18610	18610	18610	0
72	20240813	172200	13691320	18610	18610	18610	18610	0
73	20240813	172100	13691320	18610	18610	18610	18610	0
74	20240813	172000	13691320	18610	18610	18610	18610	0
75	20240813	171900	13691320	18610	18610	18610	18610	0
76	20240813	171800	13691320	18610	18610	18610	18610	0
77	20240813	171700	13691320	18610	18610	18610	18610	0
78	20240813	171600	13691320	18610	18610	18610	18610	0
79	20240813	171500	13691320	18610	18610	18610	18610	0
80	20240813	171400	13691320	18610	18610	18610	18610	0
81	20240813	171300	13691320	18610	18610	18610	18610	0
82	20240813	171200	13691320	18610	18610	18610	18610	0
83	20240813	171100	13691320	18610	18610	18610	18610	0
84	20240813	171000	13691320	18610	18610	18610	18610	0
85	20240813	170900	13691320	18610	18610	18610	18610	0
86	20240813	170800	13691320	18610	18610	18610	18610	0
87	20240813	170700	13691320	18610	18610	18610	18610	0
88	20240813	170600	13691320	18610	18610	18610	18610	0
89	20240813	170500	13691320	18610	18610	18610	18610	0
90	20240813	170400	13691320	18610	18610	18610	18610	0
91	20240813	170300	13691320	18610	18610	18610	18610	0
92	20240813	170200	13691320	18610	18610	18610	18610	21
93	20240813	170100	13691320	18610	18610	18610	18610	0
94	20240813	170000	13691320	18610	18610	18610	18610	0
95	20240813	165900	13691320	18610	18610	18610	18610	0
96	20240813	165800	13691320	18610	18610	18610	18610	0
97	20240813	165700	13691320	18610	18610	18610	18610	0
98	20240813	165600	13691320	18610	18610	18610	18610	0
99	20240813	165500	13691320	18610	18610	18610	18610	0
100	20240813	165400	13691320	18610	18610	18610	18610	0
101	20240813	165300	13691320	18610	18610	18610	18610	0
102	20240813	165200	13691320	18610	18610	18610	18610	0
103	20240813	165100	13691320	18610	18610	18610	18610	0
104	20240813	165000	13691320	18610	18610	18610	18610	0
105	20240813	164900	13691320	18610	18610	18610	18610	0
106	20240813	164800	13691320	18610	18610	18610	18610	0
107	20240813	164700	13691320	18610	18610	18610	18610	0
108	20240813	164600	13691320	18610	18610	18610	18610	0
109	20240813	164500	13691320	18610	18610	18610	18610	0
110	20240813	164400	13691320	18610	18610	18610	18610	0
111	20240813	164300	13691320	18610	18610	18610	18610	0
112	20240813	164200	13691320	18610	18610	18610	18610	0
113	20240813	164100	13691320	18610	18610	18610	18610	0
114	20240813	164000	13691320	18610	18610	18610	18610	0
115	20240813	163900	13691320	18610	18610	18610	18610	0
116	20240813	163800	13691320	18610	18610	18610	18610	0
117	20240813	163700	13691320	18610	18610	18610	18610	0
118	20240813	163600	13691320	18610	18610	18610	18610	0
119	20240813	163500	13691320	18610	18610	18610	18610	0
120	20240813	163400	13691320	18610	18610	18610	18610	0
121	20240813	163300	13691320	18610	18610	18610	18610	0
122	20240813	163200	13691320	18610	18610	18610	18610	21
123	20240813	163100	13691320	18610	18610	18610	18610	0
124	20240813	163000	13691320	18610	18610	18610	18610	0
125	20240813	162900	13691320	18610	18610	18610	18610	0
126	20240813	162800	13691320	18610	18610	18610	18610	0
127	20240813	162700	13691320	18610	18610	18610	18610	0
128	20240813	162600	13691320	18610	18610	18610	18610	0
129	20240813	162500	13691320	18610	18610	18610	18610	0
130	20240813	162400	13691320	18610	18610	18610	18610	0
131	20240813	162300	13691320	18610	18610	18610	18610	0
132	20240813	162200	13691320	18610	18610	18610	18610	0
133	20240813	162100	13691320	18610	18610	18610	18610	0
134	20240813	162000	13691320	18610	18610	18610	18610	0
135	20240813	161900	13691320	18610	18610	18610	18610	0
136	20240813	161800	13691320	18610	18610	18610	18610	0
137	20240813	161700	13691320	18610	18610	18610	18610	0
138	20240813	161600	13691320	18610	18610	18610	18610	0
139	20240813	161500	13691320	18610	18610	18610	18610	0
140	20240813	161400	13691320	18610	18610	18610	18610	0
141	20240813	161300	13691320	18610	18610	18610	18610	0
142	20240813	161200	13691320	18610	18610	18610	18610	0
143	20240813	161100	13691320	18610	18610	18610	18610	0
144	20240813	161000	13691320	18610	18610	18610	18610	0
145	20240813	160900	13691320	18610	18610	18610	18610	0
146	20240813	160800	13691320	18610	18610	18610	18610	0
147	20240813	160700	13691320	18610	18610	18610	18610	0
148	20240813	160600	13691320	18610	18610	18610	18610	0
149	20240813	160500	13691320	18610	18610	18610	18610	0
150	20240813	160400	13691320	18610	18610	18610	18610	0
151	20240813	160300	13691320	18610	18610	18610	18610	0
152	20240813	160200	13691320	18610	18610	18610	18610	21
153	20240813	160100	13691320	18610	18610	18610	18610	0
154	20240813	160000	13691320	18610	18610	18610	18610	0
155	20240813	155900	13691320	18610	18610	18610	18610	0
156	20240813	155800	13691320	18610	18610	18610	18610	0
157	20240813	155700	13691320	18610	18610	18610	18610	0
158	20240813	155600	13691320	18610	18610	18610	18610	0
159	20240813	155500	13691320	18610	18610	18610	18610	0
160	20240813	155400	13691320	18610	18610	18610	18610	0
161	20240813	155300	13691320	18610	18610	18610	18610	0
162	20240813	155200	13691320	18610	18610	18610	18610	0
163	20240813	155100	13691320	18610	18610	18610	18610	0
164	20240813	155000	13691320	18610	18610	18610	18610	0
165	20240813	154900	13691320	18610	18610	18610	18610	0
166	20240813	154800	13691320	18610	18610	18610	18610	0
167	20240813	154700	13691320	18610	18610	18610	18610	0
168	20240813	154600	13691320	18610	18610	18610	18610	0
169	20240813	154500	13691320	18610	18610	18610	18610	0
170	20240813	154400	13691320	18610	18610	18610	18610	0
171	20240813	154300	13691320	18610	18610	18610	18610	0
172	20240813	154200	13691320	18610	18610	18610	18610	0
173	20240813	154100	13691320	18610	18610	18610	18610	0
174	20240813	154000	13691320	18610	18610	18610	18610	0
175	20240813	153900	13691320	18610	18610	18610	18610	0
176	20240813	153800	13691320	18610	18610	18610	18610	0
177	20240813	153700	13691320	18610	18610	18610	18610	0
178	20240813	153600	13691320	18610	18610	18610	18610	0
179	20240813	153500	13691320	18610	18610	18610	18610	0
180	20240813	153400	13691320	18610	18610	18610	18610	0
181	20240813	153300	13691320	18610	18610	18610	18610	0
182	20240813	153200	13691320	18610	18610	18610	18610	21
183	20240813	153100	13691320	18610	18610	18610	18610	0
184	20240813	153000	13691320	18610	18610	18610	18610	21
185	20240813	152900	13300510	18560	18560	18560	18560	0
186	20240813	152800	13300510	18560	18560	18560	18560	0
187	20240813	152700	13300510	18560	18560	18560	18560	0
188	20240813	152600	13300510	18560	18560	18560	18560	0
189	20240813	152500	13300510	18560	18560	18560	18560	0
190	20240813	152400	13300510	18560	18560	18560	18560	0
191	20240813	152300	13300510	18560	18560	18560	18560	0
192	20240813	152200	13300510	18560	18560	18560	18560	0
193	20240813	152100	13300510	18560	18560	18560	18560	0
194	20240813	152000	13300510	18560	18560	18560	18560	0
195	20240813	151900	13300510	18560	18610	18610	18560	4
196	20240813	151800	13226130	18620	18620	18620	18620	1
197	20240813	151700	13207510	18870	18870	18870	18870	0
198	20240813	151600	13207510	18870	18870	18870	18870	0
199	20240813	151500	13207510	18870	18870	18870	18870	1
200	20240813	151400	13188640	18890	18890	18890	18890	0
201	20240813	151300	13188640	18890	18890	18890	18890	0
202	20240813	151200	13188640	18890	18890	18890	18890	0
203	20240813	151100	13188640	18890	18890	18890	18890	0
204	20240813	151000	13188640	18890	18890	18890	18890	0
205	20240813	150900	13188640	18890	18890	18890	18890	0
206	20240813	150800	13188640	18890	18890	18890	18890	0
207	20240813	150700	13188640	18890	18890	18890	18890	0
208	20240813	150600	13188640	18890	18890	18890	18890	0
209	20240813	150500	13188640	18890	18890	18890	18890	0
210	20240813	150400	13188640	18890	18890	18890	18890	0
211	20240813	150300	13188640	18890	18890	18890	18890	1
212	20240813	150200	13169750	18680	18680	18680	18680	0
213	20240813	150100	13169750	18680	18680	18680	18680	0
214	20240813	150000	13169750	18680	18680	18680	18680	0
215	20240813	145900	13169750	18680	18680	18680	18680	0
216	20240813	145800	13169750	18680	18680	18680	18680	0
217	20240813	145700	13169750	18680	18680	18680	18680	0
218	20240813	145600	13169750	18680	18680	18680	18680	0
219	20240813	145500	13169750	18680	18680	18680	18680	80
220	20240813	145400	11675350	18680	18680	18680	18680	0
221	20240813	145300	11675350	18680	18680	18680	18680	0
222	20240813	145200	11675350	18680	18680	18680	18680	0
223	20240813	145100	11675350	18680	18680	18680	18680	0
224	20240813	145000	11675350	18680	18680	18680	18680	0
225	20240813	144900	11675350	18680	18680	18680	18680	0
226	20240813	144800	11675350	18680	18680	18680	18680	0
227	20240813	144700	11675350	18680	18680	18680	18680	10
228	20240813	144600	11488550	18950	18950	18950	18950	0
229	20240813	144500	11488550	18950	18950	18950	18950	0
230	20240813	144400	11488550	18950	18950	18950	18950	0
231	20240813	144300	11488550	18950	18950	18950	18950	0
232	20240813	144200	11488550	18950	18950	18950	18950	0
233	20240813	144100	11488550	18950	18950	18950	18950	0
234	20240813	144000	11488550	18950	18950	18950	18950	0
235	20240813	143900	11488550	18950	18950	18950	18950	0
236	20240813	143800	11488550	18950	18950	18950	18950	1
237	20240813	143700	11469600	18940	18890	18940	18890	3
238	20240813	143600	11412870	18660	18660	18660	18660	0
239	20240813	143500	11412870	18660	18660	18660	18660	0
240	20240813	143400	11412870	18660	18660	18660	18660	0
241	20240813	143300	11412870	18660	18660	18660	18660	0
242	20240813	143200	11412870	18660	18660	18660	18660	0
243	20240813	143100	11412870	18660	18660	18660	18660	0
244	20240813	143000	11412870	18660	18660	18660	18660	0
245	20240813	142900	11412870	18660	18660	18660	18660	0
246	20240813	142800	11412870	18660	18660	18660	18660	0
247	20240813	142700	11412870	18660	18660	18660	18660	0
248	20240813	142600	11412870	18660	18660	18660	18660	0
249	20240813	142500	11412870	18660	18660	18660	18660	0
250	20240813	142400	11412870	18660	18660	18660	18660	0
251	20240813	142300	11412870	18660	18660	18660	18660	0
252	20240813	142200	11412870	18660	18660	18660	18660	0
253	20240813	142100	11412870	18660	18660	18660	18660	1
254	20240813	142000	11394210	18950	18950	18950	18950	0
255	20240813	141900	11394210	18950	18950	18950	18950	0
256	20240813	141800	11394210	18950	18950	18950	18950	0
257	20240813	141700	11394210	18950	18950	18950	18950	0
258	20240813	141600	11394210	18950	18950	18950	18950	0
259	20240813	141500	11394210	18950	18950	18950	18950	0
260	20240813	141400	11394210	18950	18950	18950	18950	0
261	20240813	141300	11394210	18950	18950	18950	18950	0
262	20240813	141200	11394210	18950	18950	18950	18950	0
263	20240813	141100	11394210	18950	18950	18950	18950	0
264	20240813	141000	11394210	18950	18950	18950	18950	0
265	20240813	140900	11394210	18950	18920	18950	18920	4
266	20240813	140800	11318490	18610	18610	18610	18610	0
267	20240813	140700	11318490	18610	18610	18610	18610	0
268	20240813	140600	11318490	18610	18610	18610	18610	0
269	20240813	140500	11318490	18610	18610	18610	18610	0
270	20240813	140400	11318490	18610	18610	18610	18610	0
271	20240813	140300	11318490	18610	18610	18610	18610	0
272	20240813	140200	11318490	18610	18610	18610	18610	0
273	20240813	140100	11318490	18610	18610	18610	18610	0
274	20240813	140000	11318490	18610	18610	18610	18610	0
275	20240813	135900	11318490	18610	18610	18610	18610	0
276	20240813	135800	11318490	18610	18610	18610	18610	0
277	20240813	135700	11318490	18610	18610	18610	18610	0
278	20240813	135600	11318490	18610	18610	18610	18610	0
279	20240813	135500	11318490	18610	18610	18610	18610	0
280	20240813	135400	11318490	18610	18610	18610	18610	0
281	20240813	135300	11318490	18610	18610	18610	18610	0
282	20240813	135200	11318490	18610	18610	18610	18610	0
283	20240813	135100	11318490	18610	18610	18610	18610	0
284	20240813	135000	11318490	18610	18610	18610	18610	32
285	20240813	134900	10722970	18610	18660	18660	18610	68
286	20240813	134800	9457140	18970	18970	18970	18970	0
287	20240813	134700	9457140	18970	18970	18970	18970	0
288	20240813	134600	9457140	18970	18970	18970	18970	0
289	20240813	134500	9457140	18970	18970	18970	18970	0
290	20240813	134400	9457140	18970	18970	18970	18970	0
291	20240813	134300	9457140	18970	18970	18970	18970	0
292	20240813	134200	9457140	18970	18970	18970	18970	0
293	20240813	134100	9457140	18970	18970	18970	18970	0
294	20240813	134000	9457140	18970	18970	18970	18970	0
295	20240813	133900	9457140	18970	18970	18970	18970	0
296	20240813	133800	9457140	18970	18970	18970	18970	0
297	20240813	133700	9457140	18970	18970	18970	18970	0
298	20240813	133600	9457140	18970	18970	18970	18970	0
299	20240813	133500	9457140	18970	18970	18970	18970	0
300	20240813	133400	9457140	18970	18970	18970	18970	0
301	20240813	133300	9457140	18970	18970	18970	18970	0
302	20240813	133200	9457140	18970	18970	18970	18970	0
303	20240813	133100	9457140	18970	18970	18970	18970	0
304	20240813	133000	9457140	18970	18970	18970	18970	0
305	20240813	132900	9457140	18970	18970	18970	18970	0
306	20240813	132800	9457140	18970	18970	18970	18970	0
307	20240813	132700	9457140	18970	18970	18970	18970	0
308	20240813	132600	9457140	18970	18970	18970	18970	0
309	20240813	132500	9457140	18970	18970	18970	18970	0
310	20240813	132400	9457140	18970	18970	18970	18970	0
311	20240813	132300	9457140	18970	18970	18970	18970	0
312	20240813	132200	9457140	18970	18970	18970	18970	0
313	20240813	132100	9457140	18970	18970	18970	18970	0
314	20240813	132000	9457140	18970	18970	18970	18970	0
315	20240813	131900	9457140	18970	18970	18970	18970	0
316	20240813	131800	9457140	18970	18970	18970	18970	0
317	20240813	131700	9457140	18970	18970	18970	18970	0
318	20240813	131600	9457140	18970	18970	18970	18970	0
319	20240813	131500	9457140	18970	18970	18970	18970	0
320	20240813	131400	9457140	18970	18970	18970	18970	1
321	20240813	131300	9438170	18710	18710	18710	18710	0
322	20240813	131200	9438170	18710	18710	18710	18710	0
323	20240813	131100	9438170	18710	18710	18710	18710	0
324	20240813	131000	9438170	18710	18710	18710	18710	0
325	20240813	130900	9438170	18710	18710	18710	18710	0
326	20240813	130800	9438170	18710	18710	18710	18710	0
327	20240813	130700	9438170	18710	18710	18710	18710	0
328	20240813	130600	9438170	18710	18710	18710	18710	0
329	20240813	130500	9438170	18710	18710	18710	18710	0
330	20240813	130400	9438170	18710	18710	18710	18710	0
331	20240813	130300	9438170	18710	18710	18710	18710	13
332	20240813	130200	9194940	19020	19020	19020	19020	0
333	20240813	130100	9194940	19020	19020	19020	19020	0
334	20240813	130000	9194940	19020	19020	19020	19020	0
335	20240813	125900	9194940	19020	19020	19020	19020	0
336	20240813	125800	9194940	19020	19020	19020	19020	0
337	20240813	125700	9194940	19020	19020	19020	19020	0
338	20240813	125600	9194940	19020	19020	19020	19020	0
339	20240813	125500	9194940	19020	19020	19020	19020	0
340	20240813	125400	9194940	19020	19020	19020	19020	0
341	20240813	125300	9194940	19020	19020	19020	19020	0
342	20240813	125200	9194940	19020	19020	19020	19020	0
343	20240813	125100	9194940	19020	19020	19020	19020	1
344	20240813	125000	9175920	19020	19020	19020	19020	0
345	20240813	124900	9175920	19020	19020	19020	19020	0
346	20240813	124800	9175920	19020	19020	19020	19020	0
347	20240813	124700	9175920	19020	19020	19020	19020	0
348	20240813	124600	9175920	19020	19020	19020	19020	0
349	20240813	124500	9175920	19020	19020	19020	19020	0
350	20240813	124400	9175920	19020	19020	19020	19020	0
351	20240813	124300	9175920	19020	19020	19020	19020	0
352	20240813	124200	9175920	19020	19020	19020	19020	0
353	20240813	124100	9175920	19020	19020	19020	19020	0
354	20240813	124000	9175920	19020	19020	19020	19020	0
355	20240813	123900	9175920	19020	19020	19020	19020	0
356	20240813	123800	9175920	19020	19020	19020	19020	0
357	20240813	123700	9175920	19020	18950	19020	18950	4
358	20240813	123600	9099950	18670	18670	18670	18670	254
359	20240813	123500	4357770	18670	18670	18670	18670	0
360	20240813	123400	4357770	18670	18670	18670	18670	0
361	20240813	123300	4357770	18670	18670	18670	18670	0
362	20240813	123200	4357770	18670	18670	18670	18670	0
363	20240813	123100	4357770	18670	18670	18670	18670	0
364	20240813	123000	4357770	18670	18670	18670	18670	0
365	20240813	122900	4357770	18670	18670	18670	18670	0
366	20240813	122800	4357770	18670	18670	18670	18670	0
367	20240813	122700	4357770	18670	18670	18670	18670	0
368	20240813	122600	4357770	18670	18670	18670	18670	0
369	20240813	122500	4357770	18670	18670	18670	18670	0
370	20240813	122400	4357770	18670	18670	18670	18670	0
371	20240813	122300	4357770	18670	18670	18670	18670	0
372	20240813	122200	4357770	18670	18670	18670	18670	0
373	20240813	122100	4357770	18670	18670	18670	18670	0
374	20240813	122000	4357770	18670	18670	18670	18670	0
375	20240813	121900	4357770	18670	18670	18670	18670	0
376	20240813	121800	4357770	18670	18670	18670	18670	0
377	20240813	121700	4357770	18670	18670	18670	18670	0
378	20240813	121600	4357770	18670	18670	18670	18670	0
379	20240813	121500	4357770	18670	18670	18670	18670	0
380	20240813	121400	4357770	18670	18670	18670	18670	0
381	20240813	121300	4357770	18670	18670	18670	18670	1
382	20240813	121200	4339100	18660	18660	18660	18660	0
383	20240813	121100	4339100	18660	18660	18660	18660	0
384	20240813	121000	4339100	18660	18660	18660	18660	0
385	20240813	120900	4339100	18660	18660	18660	18660	0
386	20240813	120800	4339100	18660	18660	18660	18660	0
387	20240813	120700	4339100	18660	18660	18660	18660	0
388	20240813	120600	4339100	18660	18660	18660	18660	4
389	20240813	120500	4264460	18770	18770	18770	18770	0
390	20240813	120400	4264460	18770	18770	18770	18770	0
391	20240813	120300	4264460	18770	18770	18770	18770	0
392	20240813	120200	4264460	18770	18770	18770	18770	0
393	20240813	120100	4264460	18770	18770	18770	18770	0
394	20240813	120000	4264460	18770	18770	18770	18770	0
395	20240813	115900	4264460	18770	18770	18770	18770	0
396	20240813	115800	4264460	18770	18770	18770	18770	0
397	20240813	115700	4264460	18770	18770	18770	18770	0
398	20240813	115600	4264460	18770	18770	18770	18770	0
399	20240813	115500	4264460	18770	18770	18770	18770	0
400	20240813	115400	4264460	18770	18770	18770	18770	0
401	20240813	115300	4264460	18770	18770	18770	18770	0
402	20240813	115200	4264460	18770	18770	18770	18770	0
403	20240813	115100	4264460	18770	18770	18770	18770	0
404	20240813	115000	4264460	18770	18770	18770	18770	0
405	20240813	114900	4264460	18770	18780	18780	18770	18
406	20240813	114800	3926530	19020	19020	19020	19020	0
407	20240813	114700	3926530	19020	19020	19020	19020	0
408	20240813	114600	3926530	19020	19020	19020	19020	0
409	20240813	114500	3926530	19020	19020	19020	19020	0
410	20240813	114400	3926530	19020	19020	19020	19020	0
411	20240813	114300	3926530	19020	19020	19020	19020	0
412	20240813	114200	3926530	19020	19020	19020	19020	0
413	20240813	114100	3926530	19020	19020	19020	19020	0
414	20240813	114000	3926530	19020	19020	19020	19020	0
415	20240813	113900	3926530	19020	19020	19020	19020	0
416	20240813	113800	3926530	19020	19020	19020	19020	0
417	20240813	113700	3926530	19020	19020	19020	19020	0
418	20240813	113600	3926530	19020	19020	19020	19020	0
419	20240813	113500	3926530	19020	19020	19020	19020	0
420	20240813	113400	3926530	19020	19020	19020	19020	0
421	20240813	113300	3926530	19020	19020	19020	19020	0
422	20240813	113200	3926530	19020	19020	19020	19020	0
423	20240813	113100	3926530	19020	19020	19020	19020	0
424	20240813	113000	3926530	19020	19020	19020	19020	0
425	20240813	112900	3926530	19020	19020	19020	19020	0
426	20240813	112800	3926530	19020	19020	19020	19020	0
427	20240813	112700	3926530	19020	19020	19020	19020	0
428	20240813	112600	3926530	19020	19020	19020	19020	0
429	20240813	112500	3926530	19020	19020	19020	19020	0
430	20240813	112400	3926530	19020	19020	19020	19020	0
431	20240813	112300	3926530	19020	19020	19020	19020	0
432	20240813	112200	3926530	19020	19020	19020	19020	0
433	20240813	112100	3926530	19020	19020	19020	19020	0
434	20240813	112000	3926530	19020	19020	19020	19020	0
435	20240813	111900	3926530	19020	19020	19020	19020	0
436	20240813	111800	3926530	19020	19020	19020	19020	0
437	20240813	111700	3926530	19020	19020	19020	19020	0
438	20240813	111600	3926530	19020	19020	19020	19020	0
439	20240813	111500	3926530	19020	19020	19020	19020	0
440	20240813	111400	3926530	19020	19020	19020	19020	0
441	20240813	111300	3926530	19020	19020	19020	19020	0
442	20240813	111200	3926530	19020	19020	19020	19020	0
443	20240813	111100	3926530	19020	19020	19020	19020	0
444	20240813	111000	3926530	19020	19020	19020	19020	0
445	20240813	110900	3926530	19020	19020	19020	19020	0
446	20240813	110800	3926530	19020	19020	19020	19020	0
447	20240813	110700	3926530	19020	19020	19020	19020	0
448	20240813	110600	3926530	19020	19020	19020	19020	0
449	20240813	110500	3926530	19020	19020	19020	19020	0
450	20240813	110400	3926530	19020	19020	19020	19020	0
451	20240813	110300	3926530	19020	19020	19020	19020	0
452	20240813	110200	3926530	19020	19020	19020	19020	0
453	20240813	110100	3926530	19020	19020	19020	19020	0
454	20240813	110000	3926530	19020	19020	19020	19020	0
455	20240813	105900	3926530	19020	19020	19020	19020	0
456	20240813	105800	3926530	19020	19020	19020	19020	0
457	20240813	105700	3926530	19020	19020	19020	19020	0
458	20240813	105600	3926530	19020	19020	19020	19020	0
459	20240813	105500	3926530	19020	19020	19020	19020	0
460	20240813	105400	3926530	19020	19020	19020	19020	0
461	20240813	105300	3926530	19020	19020	19020	19020	0
462	20240813	105200	3926530	19020	19020	19020	19020	0
463	20240813	105100	3926530	19020	19020	19020	19020	0
464	20240813	105000	3926530	19020	19020	19020	19020	0
465	20240813	104900	3926530	19020	19020	19020	19020	0
466	20240813	104800	3926530	19020	19020	19020	19020	0
467	20240813	104700	3926530	19020	19020	19020	19020	0
468	20240813	104600	3926530	19020	19020	19020	19020	0
469	20240813	104500	3926530	19020	19020	19020	19020	0
470	20240813	104400	3926530	19020	19020	19020	19020	0
471	20240813	104300	3926530	19020	19020	19020	19020	0
472	20240813	104200	3926530	19020	19020	19020	19020	0
473	20240813	104100	3926530	19020	19020	19020	19020	0
474	20240813	104000	3926530	19020	19020	19020	19020	0
475	20240813	103900	3926530	19020	19020	19020	19020	0
476	20240813	103800	3926530	19020	19020	19020	19020	0
477	20240813	103700	3926530	19020	19020	19020	19020	0
478	20240813	103600	3926530	19020	19020	19020	19020	0
479	20240813	103500	3926530	19020	19020	19020	19020	0
480	20240813	103400	3926530	19020	19020	19020	19020	0
481	20240813	103300	3926530	19020	19020	19020	19020	0
482	20240813	103200	3926530	19020	19020	19020	19020	0
483	20240813	103100	3926530	19020	19020	19020	19020	0
484	20240813	103000	3926530	19020	19020	19020	19020	0
485	20240813	102900	3926530	19020	19020	19020	19020	0
486	20240813	102800	3926530	19020	19020	19020	19020	0
487	20240813	102700	3926530	19020	19020	19020	19020	0
488	20240813	102600	3926530	19020	19020	19020	19020	0
489	20240813	102500	3926530	19020	19020	19020	19020	0
490	20240813	102400	3926530	19020	19020	19020	19020	0
491	20240813	102300	3926530	19020	19020	19020	19020	0
492	20240813	102200	3926530	19020	19020	19020	19020	0
493	20240813	102100	3926530	19020	19020	19020	19020	0
494	20240813	102000	3926530	19020	19020	19020	19020	0
495	20240813	101900	3926530	19020	19020	19020	19020	0
496	20240813	101800	3926530	19020	19020	19020	19020	0
497	20240813	101700	3926530	19020	19020	19020	19020	0
498	20240813	101600	3926530	19020	19020	19020	19020	0
499	20240813	101500	3926530	19020	19020	19020	19020	0
500	20240813	101400	3926530	19020	19020	19020	19020	0
501	20240813	101300	3926530	19020	19020	19020	19020	0
502	20240813	101200	3926530	19020	19020	19020	19020	0
503	20240813	101100	3926530	19020	19020	19020	19020	0
504	20240813	101000	3926530	19020	19020	19020	19020	0
505	20240813	100900	3926530	19020	19020	19020	19020	0
506	20240813	100800	3926530	19020	19020	19020	19020	0
507	20240813	100700	3926530	19020	19020	19020	19020	0
508	20240813	100600	3926530	19020	19020	19020	19020	0
509	20240813	100500	3926530	19020	19020	19020	19020	0
510	20240813	100400	3926530	19020	19020	19020	19020	0
511	20240813	100300	3926530	19020	19020	19020	19020	0
512	20240813	100200	3926530	19020	18830	19020	18830	2
513	20240813	100100	3888680	18790	18790	18790	18790	3
514	20240813	100000	3832310	18790	18790	18790	18790	0
515	20240813	095900	3832310	18790	18790	18790	18790	0
516	20240813	095800	3832310	18790	18790	18790	18790	2
517	20240813	095700	3794730	18790	18790	18790	18790	8
518	20240813	095600	3644410	18810	18810	18810	18810	0
519	20240813	095500	3644410	18810	18810	18810	18810	0
520	20240813	095400	3644410	18810	18810	18810	18810	0
521	20240813	095300	3644410	18810	18810	18810	18810	0
522	20240813	095200	3644410	18810	18810	18810	18810	0
523	20240813	095100	3644410	18810	18810	18810	18810	0
524	20240813	095000	3644410	18810	18810	18810	18810	0
525	20240813	094900	3644410	18810	18810	18810	18810	0
526	20240813	094800	3644410	18810	18810	18810	18810	0
527	20240813	094700	3644410	18810	18810	18810	18810	0
528	20240813	094600	3644410	18810	18810	18810	18810	1
529	20240813	094500	3625600	18800	18800	18800	18800	1
530	20240813	094400	3606800	19020	19020	19020	19020	0
531	20240813	094300	3606800	19020	19020	19020	19020	2
532	20240813	094200	3568760	18800	18800	18800	18800	0
533	20240813	094100	3568760	18800	18800	18800	18800	0
534	20240813	094000	3568760	18800	18800	18800	18800	12
535	20240813	093900	3343160	18800	18800	18800	18800	29
536	20240813	093800	2797960	18800	18800	18800	18800	0
537	20240813	093700	2797960	18800	18800	18800	18800	9
538	20240813	093600	2628760	18830	18830	18830	18830	0
539	20240813	093500	2628760	18830	18830	18830	18830	0
540	20240813	093400	2628760	18830	18830	18830	18830	0
541	20240813	093300	2628760	18830	18840	18840	18830	45
542	20240813	093200	1781400	19020	19020	19020	19020	0
543	20240813	093100	1781400	19020	19020	19020	19020	0
544	20240813	093000	1781400	19020	19020	19020	19020	0
545	20240813	092900	1781400	19020	19020	19020	19020	7
546	20240813	092800	1648260	19020	19020	19020	19020	0
547	20240813	092700	1648260	19020	19020	19020	19020	0
548	20240813	092600	1648260	19020	19020	19020	19020	0
549	20240813	092500	1648260	19020	19020	19020	19020	0
550	20240813	092400	1648260	19020	19020	19020	19020	0
551	20240813	092300	1648260	19020	19020	19020	19020	0
552	20240813	092200	1648260	19020	19020	19020	19020	0
553	20240813	092100	1648260	19020	19020	19020	19020	0
554	20240813	092000	1648260	19020	19020	19020	19020	0
555	20240813	091900	1648260	19020	19020	19020	19020	0
556	20240813	091800	1648260	19020	19020	19020	19020	0
557	20240813	091700	1648260	19020	19020	19020	19020	0
558	20240813	091600	1648260	19020	19020	19020	19020	1
559	20240813	091500	1629240	18840	18840	18840	18840	0
560	20240813	091400	1629240	18840	18840	18840	18840	0
561	20240813	091300	1629240	18840	18840	18840	18840	0
562	20240813	091200	1629240	18840	18840	18840	18840	0
563	20240813	091100	1629240	18840	18840	18840	18840	0
564	20240813	091000	1629240	18840	18840	18840	18840	0
565	20240813	090900	1629240	18840	19020	19020	18840	76
566	20240813	090800	190200	19020	19020	19020	19020	0
567	20240813	090700	190200	19020	19020	19020	19020	0
568	20240813	090600	190200	19020	19020	19020	19020	0
569	20240813	090500	190200	19020	19020	19020	19020	0
570	20240813	090400	190200	19020	19020	19020	19020	0
571	20240813	090300	190200	19020	19020	19020	19020	0
572	20240813	090200	190200	19020	19020	19020	19020	0
573	20240813	090100	190200	19020	19020	19020	19020	0
574	20240813	090000	190200	19020	19020	19020	19020	10