KissMeData/000950/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	183200	13924450	18910	18910	18910	18910	50
3	20240816	183100	13924450	18910	18910	18910	18910	0
4	20240816	183000	13924450	18910	18910	18910	18910	0
5	20240816	182900	13924450	18910	18910	18910	18910	0
6	20240816	182800	13924450	18910	18910	18910	18910	0
7	20240816	182700	13924450	18910	18910	18910	18910	0
8	20240816	182600	13924450	18910	18910	18910	18910	0
9	20240816	182500	13924450	18910	18910	18910	18910	0
10	20240816	182400	13924450	18910	18910	18910	18910	0
11	20240816	182300	13924450	18910	18910	18910	18910	0
12	20240816	182200	13924450	18910	18910	18910	18910	0
13	20240816	182100	13924450	18910	18910	18910	18910	0
14	20240816	182000	13924450	18910	18910	18910	18910	0
15	20240816	181900	13924450	18910	18910	18910	18910	0
16	20240816	181800	13924450	18910	18910	18910	18910	0
17	20240816	181700	13924450	18910	18910	18910	18910	0
18	20240816	181600	13924450	18910	18910	18910	18910	0
19	20240816	181500	13924450	18910	18910	18910	18910	0
20	20240816	181400	13924450	18910	18910	18910	18910	0
21	20240816	181300	13924450	18910	18910	18910	18910	0
22	20240816	181200	13924450	18910	18910	18910	18910	0
23	20240816	181100	13924450	18910	18910	18910	18910	0
24	20240816	181000	13924450	18910	18910	18910	18910	0
25	20240816	180900	13924450	18910	18910	18910	18910	0
26	20240816	180800	13924450	18910	18910	18910	18910	0
27	20240816	180700	13924450	18910	18910	18910	18910	0
28	20240816	180600	13924450	18910	18910	18910	18910	0
29	20240816	180500	13924450	18910	18910	18910	18910	0
30	20240816	180400	13924450	18910	18910	18910	18910	0
31	20240816	180300	13924450	18910	18910	18910	18910	0
32	20240816	180200	13924450	18910	18910	18910	18910	50
33	20240816	180100	13924450	18910	18910	18910	18910	0
34	20240816	180000	13924450	18910	18910	18910	18910	0
35	20240816	175900	13924450	18910	18910	18910	18910	0
36	20240816	175800	13924450	18910	18910	18910	18910	0
37	20240816	175700	13924450	18910	18910	18910	18910	0
38	20240816	175600	13924450	18910	18910	18910	18910	0
39	20240816	175500	13924450	18910	18910	18910	18910	0
40	20240816	175400	13924450	18910	18910	18910	18910	0
41	20240816	175300	13924450	18910	18910	18910	18910	0
42	20240816	175200	13924450	18910	18910	18910	18910	0
43	20240816	175100	13924450	18910	18910	18910	18910	0
44	20240816	175000	13924450	18910	18910	18910	18910	0
45	20240816	174900	13924450	18910	18910	18910	18910	0
46	20240816	174800	13924450	18910	18910	18910	18910	0
47	20240816	174700	13924450	18910	18910	18910	18910	0
48	20240816	174600	13924450	18910	18910	18910	18910	0
49	20240816	174500	13924450	18910	18910	18910	18910	0
50	20240816	174400	13924450	18910	18910	18910	18910	0
51	20240816	174300	13924450	18910	18910	18910	18910	0
52	20240816	174200	13924450	18910	18910	18910	18910	0
53	20240816	174100	13924450	18910	18910	18910	18910	0
54	20240816	174000	13924450	18910	18910	18910	18910	0
55	20240816	173900	13924450	18910	18910	18910	18910	0
56	20240816	173800	13924450	18910	18910	18910	18910	0
57	20240816	173700	13924450	18910	18910	18910	18910	0
58	20240816	173600	13924450	18910	18910	18910	18910	0
59	20240816	173500	13924450	18910	18910	18910	18910	0
60	20240816	173400	13924450	18910	18910	18910	18910	0
61	20240816	173300	13924450	18910	18910	18910	18910	0
62	20240816	173200	13924450	18910	18910	18910	18910	50
63	20240816	173100	13924450	18910	18910	18910	18910	0
64	20240816	173000	13924450	18910	18910	18910	18910	0
65	20240816	172900	13924450	18910	18910	18910	18910	0
66	20240816	172800	13924450	18910	18910	18910	18910	0
67	20240816	172700	13924450	18910	18910	18910	18910	0
68	20240816	172600	13924450	18910	18910	18910	18910	0
69	20240816	172500	13924450	18910	18910	18910	18910	0
70	20240816	172400	13924450	18910	18910	18910	18910	0
71	20240816	172300	13924450	18910	18910	18910	18910	0
72	20240816	172200	13924450	18910	18910	18910	18910	0
73	20240816	172100	13924450	18910	18910	18910	18910	0
74	20240816	172000	13924450	18910	18910	18910	18910	0
75	20240816	171900	13924450	18910	18910	18910	18910	0
76	20240816	171800	13924450	18910	18910	18910	18910	0
77	20240816	171700	13924450	18910	18910	18910	18910	0
78	20240816	171600	13924450	18910	18910	18910	18910	0
79	20240816	171500	13924450	18910	18910	18910	18910	0
80	20240816	171400	13924450	18910	18910	18910	18910	0
81	20240816	171300	13924450	18910	18910	18910	18910	0
82	20240816	171200	13924450	18910	18910	18910	18910	0
83	20240816	171100	13924450	18910	18910	18910	18910	0
84	20240816	171000	13924450	18910	18910	18910	18910	0
85	20240816	170900	13924450	18910	18910	18910	18910	0
86	20240816	170800	13924450	18910	18910	18910	18910	0
87	20240816	170700	13924450	18910	18910	18910	18910	0
88	20240816	170600	13924450	18910	18910	18910	18910	0
89	20240816	170500	13924450	18910	18910	18910	18910	0
90	20240816	170400	13924450	18910	18910	18910	18910	0
91	20240816	170300	13924450	18910	18910	18910	18910	0
92	20240816	170200	13924450	18910	18910	18910	18910	50
93	20240816	170100	13924450	18910	18910	18910	18910	0
94	20240816	170000	13924450	18910	18910	18910	18910	0
95	20240816	165900	13924450	18910	18910	18910	18910	0
96	20240816	165800	13924450	18910	18910	18910	18910	0
97	20240816	165700	13924450	18910	18910	18910	18910	0
98	20240816	165600	13924450	18910	18910	18910	18910	0
99	20240816	165500	13924450	18910	18910	18910	18910	0
100	20240816	165400	13924450	18910	18910	18910	18910	0
101	20240816	165300	13924450	18910	18910	18910	18910	0
102	20240816	165200	13924450	18910	18910	18910	18910	0
103	20240816	165100	13924450	18910	18910	18910	18910	0
104	20240816	165000	13924450	18910	18910	18910	18910	0
105	20240816	164900	13924450	18910	18910	18910	18910	0
106	20240816	164800	13924450	18910	18910	18910	18910	0
107	20240816	164700	13924450	18910	18910	18910	18910	0
108	20240816	164600	13924450	18910	18910	18910	18910	0
109	20240816	164500	13924450	18910	18910	18910	18910	0
110	20240816	164400	13924450	18910	18910	18910	18910	0
111	20240816	164300	13924450	18910	18910	18910	18910	0
112	20240816	164200	13924450	18910	18910	18910	18910	0
113	20240816	164100	13924450	18910	18910	18910	18910	0
114	20240816	164000	13924450	18910	18910	18910	18910	0
115	20240816	163900	13924450	18910	18910	18910	18910	0
116	20240816	163800	13924450	18910	18910	18910	18910	0
117	20240816	163700	13924450	18910	18910	18910	18910	0
118	20240816	163600	13924450	18910	18910	18910	18910	0
119	20240816	163500	13924450	18910	18910	18910	18910	0
120	20240816	163400	13924450	18910	18910	18910	18910	0
121	20240816	163300	13924450	18910	18910	18910	18910	0
122	20240816	163200	13924450	18910	18910	18910	18910	50
123	20240816	163100	13924450	18910	18910	18910	18910	0
124	20240816	163000	13924450	18910	18910	18910	18910	0
125	20240816	162900	13924450	18910	18910	18910	18910	0
126	20240816	162800	13924450	18910	18910	18910	18910	0
127	20240816	162700	13924450	18910	18910	18910	18910	0
128	20240816	162600	13924450	18910	18910	18910	18910	0
129	20240816	162500	13924450	18910	18910	18910	18910	0
130	20240816	162400	13924450	18910	18910	18910	18910	0
131	20240816	162300	13924450	18910	18910	18910	18910	0
132	20240816	162200	13924450	18910	18910	18910	18910	0
133	20240816	162100	13924450	18910	18910	18910	18910	0
134	20240816	162000	13924450	18910	18910	18910	18910	0
135	20240816	161900	13924450	18910	18910	18910	18910	0
136	20240816	161800	13924450	18910	18910	18910	18910	0
137	20240816	161700	13924450	18910	18910	18910	18910	0
138	20240816	161600	13924450	18910	18910	18910	18910	0
139	20240816	161500	13924450	18910	18910	18910	18910	0
140	20240816	161400	13924450	18910	18910	18910	18910	0
141	20240816	161300	13924450	18910	18910	18910	18910	0
142	20240816	161200	13924450	18910	18910	18910	18910	0
143	20240816	161100	13924450	18910	18910	18910	18910	0
144	20240816	161000	13924450	18910	18910	18910	18910	0
145	20240816	160900	13924450	18910	18910	18910	18910	0
146	20240816	160800	13924450	18910	18910	18910	18910	0
147	20240816	160700	13924450	18910	18910	18910	18910	0
148	20240816	160600	13924450	18910	18910	18910	18910	0
149	20240816	160500	13924450	18910	18910	18910	18910	0
150	20240816	160400	13924450	18910	18910	18910	18910	0
151	20240816	160300	13924450	18910	18910	18910	18910	0
152	20240816	160200	13924450	18910	18910	18910	18910	50
153	20240816	160100	13924450	18910	18910	18910	18910	0
154	20240816	160000	13924450	18910	18910	18910	18910	0
155	20240816	155900	13924450	18910	18910	18910	18910	0
156	20240816	155800	13924450	18910	18910	18910	18910	0
157	20240816	155700	13924450	18910	18910	18910	18910	0
158	20240816	155600	13924450	18910	18910	18910	18910	0
159	20240816	155500	13924450	18910	18910	18910	18910	0
160	20240816	155400	13924450	18910	18910	18910	18910	0
161	20240816	155300	13924450	18910	18910	18910	18910	0
162	20240816	155200	13924450	18910	18910	18910	18910	0
163	20240816	155100	13924450	18910	18910	18910	18910	0
164	20240816	155000	13924450	18910	18910	18910	18910	0
165	20240816	154900	13924450	18910	18910	18910	18910	0
166	20240816	154800	13924450	18910	18910	18910	18910	0
167	20240816	154700	13924450	18910	18910	18910	18910	0
168	20240816	154600	13924450	18910	18910	18910	18910	0
169	20240816	154500	13924450	18910	18910	18910	18910	0
170	20240816	154400	13924450	18910	18910	18910	18910	0
171	20240816	154300	13924450	18910	18910	18910	18910	0
172	20240816	154200	13924450	18910	18910	18910	18910	0
173	20240816	154100	13924450	18910	18910	18910	18910	0
174	20240816	154000	13924450	18910	18910	18910	18910	0
175	20240816	153900	13924450	18910	18910	18910	18910	0
176	20240816	153800	13924450	18910	18910	18910	18910	0
177	20240816	153700	13924450	18910	18910	18910	18910	0
178	20240816	153600	13924450	18910	18910	18910	18910	0
179	20240816	153500	13924450	18910	18910	18910	18910	0
180	20240816	153400	13924450	18910	18910	18910	18910	0
181	20240816	153300	13924450	18910	18910	18910	18910	0
182	20240816	153200	13924450	18910	18910	18910	18910	50
183	20240816	153100	13924450	18910	18910	18910	18910	0
184	20240816	153000	13924450	18910	18910	18910	18910	50
185	20240816	152900	12978950	18890	18890	18890	18890	0
186	20240816	152800	12978950	18890	18890	18890	18890	0
187	20240816	152700	12978950	18890	18890	18890	18890	0
188	20240816	152600	12978950	18890	18890	18890	18890	0
189	20240816	152500	12978950	18890	18890	18890	18890	0
190	20240816	152400	12978950	18890	18890	18890	18890	0
191	20240816	152300	12978950	18890	18890	18890	18890	0
192	20240816	152200	12978950	18890	18890	18890	18890	0
193	20240816	152100	12978950	18890	18890	18890	18890	0
194	20240816	152000	12978950	18890	18890	18890	18890	0
195	20240816	151900	12978950	18890	18890	18890	18890	0
196	20240816	151800	12978950	18890	18890	18890	18890	0
197	20240816	151700	12978950	18890	18890	18890	18890	0
198	20240816	151600	12978950	18890	18890	18890	18890	0
199	20240816	151500	12978950	18890	18890	18890	18890	0
200	20240816	151400	12978950	18890	18890	18890	18890	0
201	20240816	151300	12978950	18890	18890	18890	18890	0
202	20240816	151200	12978950	18890	18890	18890	18890	0
203	20240816	151100	12978950	18890	18890	18890	18890	0
204	20240816	151000	12978950	18890	18890	18890	18890	0
205	20240816	150900	12978950	18890	18890	18890	18890	0
206	20240816	150800	12978950	18890	18890	18890	18890	0
207	20240816	150700	12978950	18890	18890	18890	18890	0
208	20240816	150600	12978950	18890	18890	18890	18890	0
209	20240816	150500	12978950	18890	18890	18890	18890	0
210	20240816	150400	12978950	18890	18890	18890	18890	0
211	20240816	150300	12978950	18890	18890	18890	18890	0
212	20240816	150200	12978950	18890	18890	18890	18890	0
213	20240816	150100	12978950	18890	18890	18890	18890	0
214	20240816	150000	12978950	18890	18890	18890	18890	0
215	20240816	145900	12978950	18890	18890	18890	18890	0
216	20240816	145800	12978950	18890	18890	18890	18890	0
217	20240816	145700	12978950	18890	18890	18890	18890	0
218	20240816	145600	12978950	18890	18890	18890	18890	0
219	20240816	145500	12978950	18890	18890	18890	18890	0
220	20240816	145400	12978950	18890	18890	18890	18890	0
221	20240816	145300	12978950	18890	18890	18890	18890	0
222	20240816	145200	12978950	18890	18890	18890	18890	0
223	20240816	145100	12978950	18890	18890	18890	18890	0
224	20240816	145000	12978950	18890	18890	18890	18890	0
225	20240816	144900	12978950	18890	18890	18890	18890	0
226	20240816	144800	12978950	18890	18890	18890	18890	0
227	20240816	144700	12978950	18890	18890	18890	18890	0
228	20240816	144600	12978950	18890	18890	18890	18890	0
229	20240816	144500	12978950	18890	18890	18890	18890	0
230	20240816	144400	12978950	18890	18890	18890	18890	0
231	20240816	144300	12978950	18890	18890	18890	18890	0
232	20240816	144200	12978950	18890	18890	18890	18890	0
233	20240816	144100	12978950	18890	18890	18890	18890	0
234	20240816	144000	12978950	18890	18890	18890	18890	0
235	20240816	143900	12978950	18890	18890	18890	18890	0
236	20240816	143800	12978950	18890	18890	18890	18890	0
237	20240816	143700	12978950	18890	18890	18890	18890	1
238	20240816	143600	12960060	18690	18690	18690	18690	0
239	20240816	143500	12960060	18690	18690	18690	18690	0
240	20240816	143400	12960060	18690	18690	18690	18690	0
241	20240816	143300	12960060	18690	18690	18690	18690	1
242	20240816	143200	12941370	18900	18900	18900	18900	0
243	20240816	143100	12941370	18900	18900	18900	18900	0
244	20240816	143000	12941370	18900	18900	18900	18900	0
245	20240816	142900	12941370	18900	18900	18900	18900	0
246	20240816	142800	12941370	18900	18900	18900	18900	0
247	20240816	142700	12941370	18900	18900	18900	18900	0
248	20240816	142600	12941370	18900	18900	18900	18900	0
249	20240816	142500	12941370	18900	18880	18900	18880	2
250	20240816	142400	12903590	18750	18750	18750	18750	0
251	20240816	142300	12903590	18750	18750	18750	18750	0
252	20240816	142200	12903590	18750	18750	18750	18750	1
253	20240816	142100	12884840	18750	18750	18750	18750	0
254	20240816	142000	12884840	18750	18750	18750	18750	0
255	20240816	141900	12884840	18750	18750	18750	18750	0
256	20240816	141800	12884840	18750	18750	18750	18750	0
257	20240816	141700	12884840	18750	18750	18750	18750	0
258	20240816	141600	12884840	18750	18750	18750	18750	0
259	20240816	141500	12884840	18750	18750	18750	18750	0
260	20240816	141400	12884840	18750	18750	18750	18750	0
261	20240816	141300	12884840	18750	18750	18750	18750	0
262	20240816	141200	12884840	18750	18680	18750	18680	2
263	20240816	141100	12847410	18680	18680	18680	18680	0
264	20240816	141000	12847410	18680	18680	18680	18680	0
265	20240816	140900	12847410	18680	18680	18680	18680	0
266	20240816	140800	12847410	18680	18680	18680	18680	0
267	20240816	140700	12847410	18680	18680	18680	18680	0
268	20240816	140600	12847410	18680	18680	18680	18680	0
269	20240816	140500	12847410	18680	18680	18680	18680	0
270	20240816	140400	12847410	18680	18680	18680	18680	0
271	20240816	140300	12847410	18680	18680	18680	18680	0
272	20240816	140200	12847410	18680	18680	18680	18680	0
273	20240816	140100	12847410	18680	18680	18680	18680	1
274	20240816	140000	12828730	18750	18750	18750	18750	0
275	20240816	135900	12828730	18750	18750	18750	18750	0
276	20240816	135800	12828730	18750	18750	18750	18750	0
277	20240816	135700	12828730	18750	18750	18750	18750	0
278	20240816	135600	12828730	18750	18750	18750	18750	0
279	20240816	135500	12828730	18750	18750	18750	18750	0
280	20240816	135400	12828730	18750	18750	18750	18750	0
281	20240816	135300	12828730	18750	18750	18750	18750	0
282	20240816	135200	12828730	18750	18750	18750	18750	0
283	20240816	135100	12828730	18750	18750	18750	18750	0
284	20240816	135000	12828730	18750	18750	18750	18750	0
285	20240816	134900	12828730	18750	18750	18750	18750	0
286	20240816	134800	12828730	18750	18750	18750	18750	0
287	20240816	134700	12828730	18750	18830	18830	18750	359
288	20240816	134600	6093570	18830	18830	18830	18830	0
289	20240816	134500	6093570	18830	18830	18830	18830	0
290	20240816	134400	6093570	18830	18830	18830	18830	0
291	20240816	134300	6093570	18830	18830	18830	18830	0
292	20240816	134200	6093570	18830	18830	18830	18830	0
293	20240816	134100	6093570	18830	18830	18830	18830	0
294	20240816	134000	6093570	18830	18830	18830	18830	0
295	20240816	133900	6093570	18830	18830	18830	18830	0
296	20240816	133800	6093570	18830	18830	18830	18830	0
297	20240816	133700	6093570	18830	18830	18830	18830	0
298	20240816	133600	6093570	18830	18830	18830	18830	0
299	20240816	133500	6093570	18830	18830	18830	18830	0
300	20240816	133400	6093570	18830	18830	18830	18830	0
301	20240816	133300	6093570	18830	18830	18830	18830	0
302	20240816	133200	6093570	18830	18830	18830	18830	0
303	20240816	133100	6093570	18830	18830	18830	18830	0
304	20240816	133000	6093570	18830	18830	18830	18830	0
305	20240816	132900	6093570	18830	18830	18830	18830	0
306	20240816	132800	6093570	18830	18830	18830	18830	0
307	20240816	132700	6093570	18830	18830	18830	18830	0
308	20240816	132600	6093570	18830	18830	18830	18830	0
309	20240816	132500	6093570	18830	18830	18830	18830	0
310	20240816	132400	6093570	18830	18830	18830	18830	0
311	20240816	132300	6093570	18830	18830	18830	18830	0
312	20240816	132200	6093570	18830	18830	18830	18830	0
313	20240816	132100	6093570	18830	18830	18830	18830	0
314	20240816	132000	6093570	18830	18830	18830	18830	0
315	20240816	131900	6093570	18830	18830	18830	18830	0
316	20240816	131800	6093570	18830	18830	18830	18830	0
317	20240816	131700	6093570	18830	18830	18830	18830	0
318	20240816	131600	6093570	18830	18830	18830	18830	0
319	20240816	131500	6093570	18830	18830	18830	18830	0
320	20240816	131400	6093570	18830	18830	18830	18830	0
321	20240816	131300	6093570	18830	18830	18830	18830	0
322	20240816	131200	6093570	18830	18830	18830	18830	0
323	20240816	131100	6093570	18830	18830	18830	18830	0
324	20240816	131000	6093570	18830	18830	18830	18830	0
325	20240816	130900	6093570	18830	18830	18830	18830	0
326	20240816	130800	6093570	18830	18830	18830	18830	0
327	20240816	130700	6093570	18830	18830	18830	18830	0
328	20240816	130600	6093570	18830	18830	18830	18830	0
329	20240816	130500	6093570	18830	18830	18830	18830	0
330	20240816	130400	6093570	18830	18830	18830	18830	0
331	20240816	130300	6093570	18830	18830	18830	18830	0
332	20240816	130200	6093570	18830	18830	18830	18830	2
333	20240816	130100	6055910	18930	18930	18930	18930	0
334	20240816	130000	6055910	18930	18930	18930	18930	0
335	20240816	125900	6055910	18930	18930	18930	18930	0
336	20240816	125800	6055910	18930	18930	18930	18930	0
337	20240816	125700	6055910	18930	18930	18930	18930	0
338	20240816	125600	6055910	18930	18930	18930	18930	0
339	20240816	125500	6055910	18930	18930	18930	18930	0
340	20240816	125400	6055910	18930	18930	18930	18930	0
341	20240816	125300	6055910	18930	18930	18930	18930	0
342	20240816	125200	6055910	18930	18930	18930	18930	0
343	20240816	125100	6055910	18930	18930	18930	18930	0
344	20240816	125000	6055910	18930	18930	18930	18930	0
345	20240816	124900	6055910	18930	18930	18930	18930	0
346	20240816	124800	6055910	18930	18930	18930	18930	0
347	20240816	124700	6055910	18930	18930	18930	18930	0
348	20240816	124600	6055910	18930	18930	18930	18930	0
349	20240816	124500	6055910	18930	18930	18930	18930	0
350	20240816	124400	6055910	18930	18930	18930	18930	0
351	20240816	124300	6055910	18930	18930	18930	18930	0
352	20240816	124200	6055910	18930	18930	18930	18930	0
353	20240816	124100	6055910	18930	18930	18930	18930	0
354	20240816	124000	6055910	18930	18930	18930	18930	0
355	20240816	123900	6055910	18930	18930	18930	18930	0
356	20240816	123800	6055910	18930	18930	18930	18930	0
357	20240816	123700	6055910	18930	18930	18930	18930	0
358	20240816	123600	6055910	18930	18930	18930	18930	0
359	20240816	123500	6055910	18930	18930	18930	18930	0
360	20240816	123400	6055910	18930	18930	18930	18930	0
361	20240816	123300	6055910	18930	18930	18930	18930	0
362	20240816	123200	6055910	18930	18930	18930	18930	0
363	20240816	123100	6055910	18930	18930	18930	18930	0
364	20240816	123000	6055910	18930	18930	18930	18930	0
365	20240816	122900	6055910	18930	18930	18930	18930	0
366	20240816	122800	6055910	18930	18930	18930	18930	0
367	20240816	122700	6055910	18930	18930	18930	18930	0
368	20240816	122600	6055910	18930	18930	18930	18930	0
369	20240816	122500	6055910	18930	18930	18930	18930	0
370	20240816	122400	6055910	18930	18930	18930	18930	0
371	20240816	122300	6055910	18930	18930	18930	18930	0
372	20240816	122200	6055910	18930	18930	18930	18930	0
373	20240816	122100	6055910	18930	18930	18930	18930	0
374	20240816	122000	6055910	18930	18930	18930	18930	0
375	20240816	121900	6055910	18930	18930	18930	18930	0
376	20240816	121800	6055910	18930	18930	18930	18930	0
377	20240816	121700	6055910	18930	18930	18930	18930	0
378	20240816	121600	6055910	18930	18930	18930	18930	0
379	20240816	121500	6055910	18930	18930	18930	18930	0
380	20240816	121400	6055910	18930	18930	18930	18930	0
381	20240816	121300	6055910	18930	18930	18930	18930	0
382	20240816	121200	6055910	18930	18930	18930	18930	0
383	20240816	121100	6055910	18930	18930	18930	18930	0
384	20240816	121000	6055910	18930	18930	18930	18930	0
385	20240816	120900	6055910	18930	18890	18930	18890	29
386	20240816	120800	5507450	18830	18830	18830	18830	0
387	20240816	120700	5507450	18830	18830	18830	18830	0
388	20240816	120600	5507450	18830	18830	18830	18830	0
389	20240816	120500	5507450	18830	18830	18830	18830	0
390	20240816	120400	5507450	18830	18830	18830	18830	0
391	20240816	120300	5507450	18830	18830	18830	18830	0
392	20240816	120200	5507450	18830	18830	18830	18830	0
393	20240816	120100	5507450	18830	18830	18830	18830	0
394	20240816	120000	5507450	18830	18830	18830	18830	0
395	20240816	115900	5507450	18830	18830	18830	18830	0
396	20240816	115800	5507450	18830	18830	18830	18830	0
397	20240816	115700	5507450	18830	18830	18830	18830	0
398	20240816	115600	5507450	18830	18830	18830	18830	0
399	20240816	115500	5507450	18830	18830	18830	18830	0
400	20240816	115400	5507450	18830	18830	18830	18830	0
401	20240816	115300	5507450	18830	18830	18830	18830	0
402	20240816	115200	5507450	18830	18830	18830	18830	0
403	20240816	115100	5507450	18830	18830	18830	18830	0
404	20240816	115000	5507450	18830	18830	18830	18830	0
405	20240816	114900	5507450	18830	18830	18830	18830	0
406	20240816	114800	5507450	18830	18830	18830	18830	0
407	20240816	114700	5507450	18830	18830	18830	18830	0
408	20240816	114600	5507450	18830	18830	18830	18830	0
409	20240816	114500	5507450	18830	18830	18830	18830	0
410	20240816	114400	5507450	18830	18830	18830	18830	0
411	20240816	114300	5507450	18830	18830	18830	18830	0
412	20240816	114200	5507450	18830	18830	18830	18830	0
413	20240816	114100	5507450	18830	18830	18830	18830	0
414	20240816	114000	5507450	18830	18830	18830	18830	0
415	20240816	113900	5507450	18830	18830	18830	18830	0
416	20240816	113800	5507450	18830	18830	18830	18830	0
417	20240816	113700	5507450	18830	18830	18830	18830	0
418	20240816	113600	5507450	18830	18830	18830	18830	0
419	20240816	113500	5507450	18830	18830	18830	18830	0
420	20240816	113400	5507450	18830	18830	18830	18830	0
421	20240816	113300	5507450	18830	18830	18830	18830	0
422	20240816	113200	5507450	18830	18830	18830	18830	0
423	20240816	113100	5507450	18830	18830	18830	18830	0
424	20240816	113000	5507450	18830	18830	18830	18830	0
425	20240816	112900	5507450	18830	18830	18830	18830	0
426	20240816	112800	5507450	18830	18830	18830	18830	0
427	20240816	112700	5507450	18830	18830	18830	18830	0
428	20240816	112600	5507450	18830	18830	18830	18830	0
429	20240816	112500	5507450	18830	18830	18830	18830	0
430	20240816	112400	5507450	18830	18830	18830	18830	0
431	20240816	112300	5507450	18830	18830	18830	18830	0
432	20240816	112200	5507450	18830	18830	18830	18830	0
433	20240816	112100	5507450	18830	18830	18830	18830	0
434	20240816	112000	5507450	18830	18830	18830	18830	0
435	20240816	111900	5507450	18830	18830	18830	18830	0
436	20240816	111800	5507450	18830	18830	18830	18830	0
437	20240816	111700	5507450	18830	18830	18830	18830	0
438	20240816	111600	5507450	18830	18830	18830	18830	0
439	20240816	111500	5507450	18830	18830	18830	18830	0
440	20240816	111400	5507450	18830	18830	18830	18830	0
441	20240816	111300	5507450	18830	18880	18880	18830	3
442	20240816	111200	5450910	18890	18890	18890	18890	1
443	20240816	111100	5432020	18880	18880	18880	18880	0
444	20240816	111000	5432020	18880	18880	18880	18880	0
445	20240816	110900	5432020	18880	18880	18880	18880	0
446	20240816	110800	5432020	18880	18880	18880	18880	1
447	20240816	110700	5413140	18890	18890	18890	18890	0
448	20240816	110600	5413140	18890	18890	18890	18890	0
449	20240816	110500	5413140	18890	18890	18890	18890	0
450	20240816	110400	5413140	18890	18890	18890	18890	0
451	20240816	110300	5413140	18890	18890	18890	18890	0
452	20240816	110200	5413140	18890	18890	18890	18890	0
453	20240816	110100	5413140	18890	18890	18890	18890	0
454	20240816	110000	5413140	18890	18890	18890	18890	0
455	20240816	105900	5413140	18890	18890	18890	18890	0
456	20240816	105800	5413140	18890	18890	18890	18890	0
457	20240816	105700	5413140	18890	18890	18890	18890	0
458	20240816	105600	5413140	18890	18890	18890	18890	0
459	20240816	105500	5413140	18890	18890	18890	18890	0
460	20240816	105400	5413140	18890	18890	18890	18890	0
461	20240816	105300	5413140	18890	18890	18890	18890	0
462	20240816	105200	5413140	18890	18890	18890	18890	0
463	20240816	105100	5413140	18890	18890	18890	18890	0
464	20240816	105000	5413140	18890	18890	18890	18890	0
465	20240816	104900	5413140	18890	18890	18890	18890	0
466	20240816	104800	5413140	18890	18890	18890	18890	0
467	20240816	104700	5413140	18890	18890	18890	18890	0
468	20240816	104600	5413140	18890	18890	18890	18890	0
469	20240816	104500	5413140	18890	18890	18890	18890	0
470	20240816	104400	5413140	18890	18890	18890	18890	0
471	20240816	104300	5413140	18890	18890	18890	18890	0
472	20240816	104200	5413140	18890	18890	18890	18890	0
473	20240816	104100	5413140	18890	18890	18890	18890	0
474	20240816	104000	5413140	18890	18890	18890	18890	0
475	20240816	103900	5413140	18890	18890	18890	18890	0
476	20240816	103800	5413140	18890	18890	18890	18890	0
477	20240816	103700	5413140	18890	18890	18890	18890	0
478	20240816	103600	5413140	18890	18890	18890	18890	0
479	20240816	103500	5413140	18890	18890	18890	18890	0
480	20240816	103400	5413140	18890	18890	18890	18890	0
481	20240816	103300	5413140	18890	18890	18890	18890	0
482	20240816	103200	5413140	18890	18890	18890	18890	0
483	20240816	103100	5413140	18890	18890	18890	18890	0
484	20240816	103000	5413140	18890	18890	18890	18890	0
485	20240816	102900	5413140	18890	18890	18890	18890	0
486	20240816	102800	5413140	18890	18890	18890	18890	0
487	20240816	102700	5413140	18890	18890	18890	18890	0
488	20240816	102600	5413140	18890	18890	18890	18890	0
489	20240816	102500	5413140	18890	18890	18890	18890	0
490	20240816	102400	5413140	18890	18890	18890	18890	0
491	20240816	102300	5413140	18890	18890	18890	18890	0
492	20240816	102200	5413140	18890	18890	18890	18880	222
493	20240816	102100	1221670	19080	19080	19080	19080	0
494	20240816	102000	1221670	19080	19080	19080	19080	0
495	20240816	101900	1221670	19080	19080	19080	19080	0
496	20240816	101800	1221670	19080	19080	19080	19080	0
497	20240816	101700	1221670	19080	19080	19080	19080	0
498	20240816	101600	1221670	19080	19080	19080	19080	0
499	20240816	101500	1221670	19080	19080	19080	19080	0
500	20240816	101400	1221670	19080	19080	19080	19080	0
501	20240816	101300	1221670	19080	19080	19080	19080	0
502	20240816	101200	1221670	19080	19080	19080	19080	0
503	20240816	101100	1221670	19080	19080	19080	19080	0
504	20240816	101000	1221670	19080	19080	19080	19080	0
505	20240816	100900	1221670	19080	19080	19080	19080	0
506	20240816	100800	1221670	19080	19080	19080	19080	0
507	20240816	100700	1221670	19080	19080	19080	19080	0
508	20240816	100600	1221670	19080	19080	19080	19080	0
509	20240816	100500	1221670	19080	19080	19080	19080	0
510	20240816	100400	1221670	19080	19080	19080	19080	0
511	20240816	100300	1221670	19080	19080	19080	19080	0
512	20240816	100200	1221670	19080	19080	19080	19080	0
513	20240816	100100	1221670	19080	19080	19080	19080	0
514	20240816	100000	1221670	19080	19080	19080	19080	0
515	20240816	095900	1221670	19080	19080	19080	19080	0
516	20240816	095800	1221670	19080	19080	19080	19080	0
517	20240816	095700	1221670	19080	19080	19080	19080	0
518	20240816	095600	1221670	19080	19080	19080	19080	0
519	20240816	095500	1221670	19080	19080	19080	19080	0
520	20240816	095400	1221670	19080	19080	19080	19080	0
521	20240816	095300	1221670	19080	19080	19080	19080	0
522	20240816	095200	1221670	19080	19080	19080	19080	0
523	20240816	095100	1221670	19080	19080	19080	19080	0
524	20240816	095000	1221670	19080	19080	19080	19080	0
525	20240816	094900	1221670	19080	19080	19080	19080	0
526	20240816	094800	1221670	19080	19080	19080	19080	32
527	20240816	094700	611110	19110	19110	19110	19110	0
528	20240816	094600	611110	19110	19110	19110	19110	1
529	20240816	094500	592000	19210	19210	19210	19210	0
530	20240816	094400	592000	19210	19210	19210	19210	0
531	20240816	094300	592000	19210	19210	19210	19210	0
532	20240816	094200	592000	19210	19210	19210	19210	0
533	20240816	094100	592000	19210	19210	19210	19210	0
534	20240816	094000	592000	19210	19210	19210	19210	0
535	20240816	093900	592000	19210	19210	19210	19210	0
536	20240816	093800	592000	19210	19210	19210	19210	0
537	20240816	093700	592000	19210	19210	19210	19210	0
538	20240816	093600	592000	19210	19210	19210	19210	0
539	20240816	093500	592000	19210	19210	19210	19210	0
540	20240816	093400	592000	19210	19210	19210	19210	0
541	20240816	093300	592000	19210	19210	19210	19210	0
542	20240816	093200	592000	19210	19210	19210	19210	0
543	20240816	093100	592000	19210	19210	19210	19210	0
544	20240816	093000	592000	19210	19210	19210	19210	0
545	20240816	092900	592000	19210	19210	19210	19210	0
546	20240816	092800	592000	19210	19210	19210	19210	0
547	20240816	092700	592000	19210	19210	19210	19210	0
548	20240816	092600	592000	19210	19210	19210	19210	0
549	20240816	092500	592000	19210	19210	19210	19210	1
550	20240816	092400	572790	19080	19080	19080	19080	0
551	20240816	092300	572790	19080	19080	19080	19080	0
552	20240816	092200	572790	19080	19080	19080	19080	0
553	20240816	092100	572790	19080	19080	19080	19080	0
554	20240816	092000	572790	19080	19080	19080	19080	0
555	20240816	091900	572790	19080	19080	19080	19080	0
556	20240816	091800	572790	19080	19080	19080	19080	0
557	20240816	091700	572790	19080	19080	19080	19080	0
558	20240816	091600	572790	19080	19080	19080	19080	0
559	20240816	091500	572790	19080	19080	19080	19080	0
560	20240816	091400	572790	19080	19080	19080	19080	2
561	20240816	091300	534630	19470	19470	19470	19470	0
562	20240816	091200	534630	19470	19470	19470	19470	0
563	20240816	091100	534630	19470	19470	19470	19470	0
564	20240816	091000	534630	19470	19470	19470	19470	0
565	20240816	090900	534630	19470	19470	19470	19470	0
566	20240816	090800	534630	19470	19470	19470	19470	0
567	20240816	090700	534630	19470	19470	19470	19470	1
568	20240816	090600	515160	19080	19080	19080	19080	0
569	20240816	090500	515160	19080	19080	19080	19080	0
570	20240816	090400	515160	19080	19080	19080	19080	0
571	20240816	090300	515160	19080	19080	19080	19080	0
572	20240816	090200	515160	19080	19080	19080	19080	0
573	20240816	090100	515160	19080	19080	19080	19080	0
574	20240816	090000	515160	19080	19080	19080	19080	27