KissMeData/000950/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183200	6482400	18610	18610	18610	18610	3
3	20240822	183100	6482400	18610	18610	18610	18610	0
4	20240822	183000	6482400	18610	18610	18610	18610	0
5	20240822	182900	6482400	18610	18610	18610	18610	0
6	20240822	182800	6482400	18610	18610	18610	18610	0
7	20240822	182700	6482400	18610	18610	18610	18610	0
8	20240822	182600	6482400	18610	18610	18610	18610	0
9	20240822	182500	6482400	18610	18610	18610	18610	0
10	20240822	182400	6482400	18610	18610	18610	18610	0
11	20240822	182300	6482400	18610	18610	18610	18610	0
12	20240822	182200	6482400	18610	18610	18610	18610	0
13	20240822	182100	6482400	18610	18610	18610	18610	0
14	20240822	182000	6482400	18610	18610	18610	18610	0
15	20240822	181900	6482400	18610	18610	18610	18610	0
16	20240822	181800	6482400	18610	18610	18610	18610	0
17	20240822	181700	6482400	18610	18610	18610	18610	0
18	20240822	181600	6482400	18610	18610	18610	18610	0
19	20240822	181500	6482400	18610	18610	18610	18610	0
20	20240822	181400	6482400	18610	18610	18610	18610	0
21	20240822	181300	6482400	18610	18610	18610	18610	0
22	20240822	181200	6482400	18610	18610	18610	18610	0
23	20240822	181100	6482400	18610	18610	18610	18610	0
24	20240822	181000	6482400	18610	18610	18610	18610	0
25	20240822	180900	6482400	18610	18610	18610	18610	0
26	20240822	180800	6482400	18610	18610	18610	18610	0
27	20240822	180700	6482400	18610	18610	18610	18610	0
28	20240822	180600	6482400	18610	18610	18610	18610	0
29	20240822	180500	6482400	18610	18610	18610	18610	0
30	20240822	180400	6482400	18610	18610	18610	18610	0
31	20240822	180300	6482400	18610	18610	18610	18610	0
32	20240822	180200	6482400	18610	18610	18610	18610	3
33	20240822	180100	6482400	18610	18610	18610	18610	0
34	20240822	180000	6482400	18610	18610	18610	18610	0
35	20240822	175900	6482400	18610	18610	18610	18610	0
36	20240822	175800	6482400	18610	18610	18610	18610	0
37	20240822	175700	6482400	18610	18610	18610	18610	0
38	20240822	175600	6482400	18610	18610	18610	18610	0
39	20240822	175500	6482400	18610	18610	18610	18610	0
40	20240822	175400	6482400	18610	18610	18610	18610	0
41	20240822	175300	6482400	18610	18610	18610	18610	0
42	20240822	175200	6482400	18610	18610	18610	18610	0
43	20240822	175100	6482400	18610	18610	18610	18610	0
44	20240822	175000	6482400	18610	18610	18610	18610	0
45	20240822	174900	6482400	18610	18610	18610	18610	0
46	20240822	174800	6482400	18610	18610	18610	18610	0
47	20240822	174700	6482400	18610	18610	18610	18610	0
48	20240822	174600	6482400	18610	18610	18610	18610	0
49	20240822	174500	6482400	18610	18610	18610	18610	0
50	20240822	174400	6482400	18610	18610	18610	18610	0
51	20240822	174300	6482400	18610	18610	18610	18610	0
52	20240822	174200	6482400	18610	18610	18610	18610	0
53	20240822	174100	6482400	18610	18610	18610	18610	0
54	20240822	174000	6482400	18610	18610	18610	18610	0
55	20240822	173900	6482400	18610	18610	18610	18610	0
56	20240822	173800	6482400	18610	18610	18610	18610	0
57	20240822	173700	6482400	18610	18610	18610	18610	0
58	20240822	173600	6482400	18610	18610	18610	18610	0
59	20240822	173500	6482400	18610	18610	18610	18610	0
60	20240822	173400	6482400	18610	18610	18610	18610	0
61	20240822	173300	6482400	18610	18610	18610	18610	0
62	20240822	173200	6482400	18610	18610	18610	18610	3
63	20240822	173100	6482400	18610	18610	18610	18610	0
64	20240822	173000	6482400	18610	18610	18610	18610	0
65	20240822	172900	6482400	18610	18610	18610	18610	0
66	20240822	172800	6482400	18610	18610	18610	18610	0
67	20240822	172700	6482400	18610	18610	18610	18610	0
68	20240822	172600	6482400	18610	18610	18610	18610	0
69	20240822	172500	6482400	18610	18610	18610	18610	0
70	20240822	172400	6482400	18610	18610	18610	18610	0
71	20240822	172300	6482400	18610	18610	18610	18610	0
72	20240822	172200	6482400	18610	18610	18610	18610	0
73	20240822	172100	6482400	18610	18610	18610	18610	0
74	20240822	172000	6482400	18610	18610	18610	18610	0
75	20240822	171900	6482400	18610	18610	18610	18610	0
76	20240822	171800	6482400	18610	18610	18610	18610	0
77	20240822	171700	6482400	18610	18610	18610	18610	0
78	20240822	171600	6482400	18610	18610	18610	18610	0
79	20240822	171500	6482400	18610	18610	18610	18610	0
80	20240822	171400	6482400	18610	18610	18610	18610	0
81	20240822	171300	6482400	18610	18610	18610	18610	0
82	20240822	171200	6482400	18610	18610	18610	18610	0
83	20240822	171100	6482400	18610	18610	18610	18610	0
84	20240822	171000	6482400	18610	18610	18610	18610	0
85	20240822	170900	6482400	18610	18610	18610	18610	0
86	20240822	170800	6482400	18610	18610	18610	18610	0
87	20240822	170700	6482400	18610	18610	18610	18610	0
88	20240822	170600	6482400	18610	18610	18610	18610	0
89	20240822	170500	6482400	18610	18610	18610	18610	0
90	20240822	170400	6482400	18610	18610	18610	18610	0
91	20240822	170300	6482400	18610	18610	18610	18610	0
92	20240822	170200	6482400	18610	18610	18610	18610	3
93	20240822	170100	6482400	18610	18610	18610	18610	0
94	20240822	170000	6482400	18610	18610	18610	18610	0
95	20240822	165900	6482400	18610	18610	18610	18610	0
96	20240822	165800	6482400	18610	18610	18610	18610	0
97	20240822	165700	6482400	18610	18610	18610	18610	0
98	20240822	165600	6482400	18610	18610	18610	18610	0
99	20240822	165500	6482400	18610	18610	18610	18610	0
100	20240822	165400	6482400	18610	18610	18610	18610	0
101	20240822	165300	6482400	18610	18610	18610	18610	0
102	20240822	165200	6482400	18610	18610	18610	18610	0
103	20240822	165100	6482400	18610	18610	18610	18610	0
104	20240822	165000	6482400	18610	18610	18610	18610	0
105	20240822	164900	6482400	18610	18610	18610	18610	0
106	20240822	164800	6482400	18610	18610	18610	18610	0
107	20240822	164700	6482400	18610	18610	18610	18610	0
108	20240822	164600	6482400	18610	18610	18610	18610	0
109	20240822	164500	6482400	18610	18610	18610	18610	0
110	20240822	164400	6482400	18610	18610	18610	18610	0
111	20240822	164300	6482400	18610	18610	18610	18610	0
112	20240822	164200	6482400	18610	18610	18610	18610	0
113	20240822	164100	6482400	18610	18610	18610	18610	0
114	20240822	164000	6482400	18610	18610	18610	18610	0
115	20240822	163900	6482400	18610	18610	18610	18610	0
116	20240822	163800	6482400	18610	18610	18610	18610	0
117	20240822	163700	6482400	18610	18610	18610	18610	0
118	20240822	163600	6482400	18610	18610	18610	18610	0
119	20240822	163500	6482400	18610	18610	18610	18610	0
120	20240822	163400	6482400	18610	18610	18610	18610	0
121	20240822	163300	6482400	18610	18610	18610	18610	0
122	20240822	163200	6482400	18610	18610	18610	18610	3
123	20240822	163100	6482400	18610	18610	18610	18610	0
124	20240822	163000	6482400	18610	18610	18610	18610	0
125	20240822	162900	6482400	18610	18610	18610	18610	0
126	20240822	162800	6482400	18610	18610	18610	18610	0
127	20240822	162700	6482400	18610	18610	18610	18610	0
128	20240822	162600	6482400	18610	18610	18610	18610	0
129	20240822	162500	6482400	18610	18610	18610	18610	0
130	20240822	162400	6482400	18610	18610	18610	18610	0
131	20240822	162300	6482400	18610	18610	18610	18610	0
132	20240822	162200	6482400	18610	18610	18610	18610	0
133	20240822	162100	6482400	18610	18610	18610	18610	0
134	20240822	162000	6482400	18610	18610	18610	18610	0
135	20240822	161900	6482400	18610	18610	18610	18610	0
136	20240822	161800	6482400	18610	18610	18610	18610	0
137	20240822	161700	6482400	18610	18610	18610	18610	0
138	20240822	161600	6482400	18610	18610	18610	18610	0
139	20240822	161500	6482400	18610	18610	18610	18610	0
140	20240822	161400	6482400	18610	18610	18610	18610	0
141	20240822	161300	6482400	18610	18610	18610	18610	0
142	20240822	161200	6482400	18610	18610	18610	18610	0
143	20240822	161100	6482400	18610	18610	18610	18610	0
144	20240822	161000	6482400	18610	18610	18610	18610	0
145	20240822	160900	6482400	18610	18610	18610	18610	0
146	20240822	160800	6482400	18610	18610	18610	18610	0
147	20240822	160700	6482400	18610	18610	18610	18610	0
148	20240822	160600	6482400	18610	18610	18610	18610	0
149	20240822	160500	6482400	18610	18610	18610	18610	0
150	20240822	160400	6482400	18610	18610	18610	18610	0
151	20240822	160300	6482400	18610	18610	18610	18610	0
152	20240822	160200	6482400	18610	18610	18610	18610	3
153	20240822	160100	6482400	18610	18610	18610	18610	0
154	20240822	160000	6482400	18610	18610	18610	18610	0
155	20240822	155900	6482400	18610	18610	18610	18610	0
156	20240822	155800	6482400	18610	18610	18610	18610	0
157	20240822	155700	6482400	18610	18610	18610	18610	0
158	20240822	155600	6482400	18610	18610	18610	18610	0
159	20240822	155500	6482400	18610	18610	18610	18610	0
160	20240822	155400	6482400	18610	18610	18610	18610	0
161	20240822	155300	6482400	18610	18610	18610	18610	0
162	20240822	155200	6482400	18610	18610	18610	18610	0
163	20240822	155100	6482400	18610	18610	18610	18610	0
164	20240822	155000	6482400	18610	18610	18610	18610	0
165	20240822	154900	6482400	18610	18610	18610	18610	0
166	20240822	154800	6482400	18610	18610	18610	18610	0
167	20240822	154700	6482400	18610	18610	18610	18610	0
168	20240822	154600	6482400	18610	18610	18610	18610	0
169	20240822	154500	6482400	18610	18610	18610	18610	0
170	20240822	154400	6482400	18610	18610	18610	18610	0
171	20240822	154300	6482400	18610	18610	18610	18610	0
172	20240822	154200	6482400	18610	18610	18610	18610	0
173	20240822	154100	6482400	18610	18610	18610	18610	0
174	20240822	154000	6482400	18610	18610	18610	18610	0
175	20240822	153900	6482400	18610	18610	18610	18610	0
176	20240822	153800	6482400	18610	18610	18610	18610	0
177	20240822	153700	6482400	18610	18610	18610	18610	0
178	20240822	153600	6482400	18610	18610	18610	18610	0
179	20240822	153500	6482400	18610	18610	18610	18610	0
180	20240822	153400	6482400	18610	18610	18610	18610	0
181	20240822	153300	6482400	18610	18610	18610	18610	0
182	20240822	153200	6482400	18610	18610	18610	18610	3
183	20240822	153100	6482400	18610	18610	18610	18610	0
184	20240822	153000	6482400	18610	18610	18610	18610	3
185	20240822	152900	6426570	18640	18640	18640	18640	0
186	20240822	152800	6426570	18640	18640	18640	18640	0
187	20240822	152700	6426570	18640	18640	18640	18640	0
188	20240822	152600	6426570	18640	18640	18640	18640	0
189	20240822	152500	6426570	18640	18640	18640	18640	0
190	20240822	152400	6426570	18640	18640	18640	18640	0
191	20240822	152300	6426570	18640	18640	18640	18640	0
192	20240822	152200	6426570	18640	18640	18640	18640	0
193	20240822	152100	6426570	18640	18640	18640	18640	0
194	20240822	152000	6426570	18640	18640	18640	18640	0
195	20240822	151900	6426570	18640	18640	18640	18640	0
196	20240822	151800	6426570	18640	18640	18640	18640	0
197	20240822	151700	6426570	18640	18640	18640	18640	0
198	20240822	151600	6426570	18640	18640	18640	18640	0
199	20240822	151500	6426570	18640	18640	18640	18640	0
200	20240822	151400	6426570	18640	18640	18640	18640	0
201	20240822	151300	6426570	18640	18640	18640	18640	0
202	20240822	151200	6426570	18640	18640	18640	18640	0
203	20240822	151100	6426570	18640	18640	18640	18640	0
204	20240822	151000	6426570	18640	18640	18640	18640	0
205	20240822	150900	6426570	18640	18640	18640	18640	0
206	20240822	150800	6426570	18640	18640	18640	18640	0
207	20240822	150700	6426570	18640	18640	18640	18640	0
208	20240822	150600	6426570	18640	18640	18640	18640	0
209	20240822	150500	6426570	18640	18640	18640	18640	0
210	20240822	150400	6426570	18640	18640	18640	18640	0
211	20240822	150300	6426570	18640	18640	18640	18640	0
212	20240822	150200	6426570	18640	18640	18640	18640	0
213	20240822	150100	6426570	18640	18640	18640	18640	0
214	20240822	150000	6426570	18640	18640	18640	18640	0
215	20240822	145900	6426570	18640	18640	18640	18640	0
216	20240822	145800	6426570	18640	18640	18640	18640	0
217	20240822	145700	6426570	18640	18640	18640	18640	0
218	20240822	145600	6426570	18640	18640	18640	18640	0
219	20240822	145500	6426570	18640	18640	18640	18640	0
220	20240822	145400	6426570	18640	18640	18640	18640	0
221	20240822	145300	6426570	18640	18640	18640	18640	0
222	20240822	145200	6426570	18640	18640	18640	18640	0
223	20240822	145100	6426570	18640	18640	18640	18640	0
224	20240822	145000	6426570	18640	18640	18640	18640	0
225	20240822	144900	6426570	18640	18640	18640	18640	0
226	20240822	144800	6426570	18640	18640	18640	18640	0
227	20240822	144700	6426570	18640	18640	18640	18640	0
228	20240822	144600	6426570	18640	18640	18640	18640	0
229	20240822	144500	6426570	18640	18640	18640	18640	0
230	20240822	144400	6426570	18640	18640	18640	18640	0
231	20240822	144300	6426570	18640	18640	18640	18640	0
232	20240822	144200	6426570	18640	18640	18640	18640	0
233	20240822	144100	6426570	18640	18640	18640	18640	0
234	20240822	144000	6426570	18640	18640	18640	18640	0
235	20240822	143900	6426570	18640	18640	18640	18640	0
236	20240822	143800	6426570	18640	18640	18640	18640	0
237	20240822	143700	6426570	18640	18600	18650	18600	25
238	20240822	143600	5961360	18600	18600	18600	18600	0
239	20240822	143500	5961360	18600	18600	18600	18600	34
240	20240822	143400	5328960	18600	18600	18600	18600	0
241	20240822	143300	5328960	18600	18600	18600	18600	0
242	20240822	143200	5328960	18600	18600	18600	18600	0
243	20240822	143100	5328960	18600	18600	18600	18600	0
244	20240822	143000	5328960	18600	18600	18600	18600	0
245	20240822	142900	5328960	18600	18600	18600	18600	3
246	20240822	142800	5273160	18600	18600	18600	18600	0
247	20240822	142700	5273160	18600	18600	18600	18600	0
248	20240822	142600	5273160	18600	18600	18600	18600	0
249	20240822	142500	5273160	18600	18600	18600	18600	0
250	20240822	142400	5273160	18600	18600	18600	18600	0
251	20240822	142300	5273160	18600	18600	18600	18600	0
252	20240822	142200	5273160	18600	18600	18600	18600	0
253	20240822	142100	5273160	18600	18600	18600	18600	0
254	20240822	142000	5273160	18600	18600	18600	18600	0
255	20240822	141900	5273160	18600	18600	18600	18600	0
256	20240822	141800	5273160	18600	18600	18600	18600	0
257	20240822	141700	5273160	18600	18600	18600	18600	0
258	20240822	141600	5273160	18600	18600	18600	18600	0
259	20240822	141500	5273160	18600	18600	18600	18600	0
260	20240822	141400	5273160	18600	18600	18600	18600	0
261	20240822	141300	5273160	18600	18600	18600	18600	0
262	20240822	141200	5273160	18600	18600	18600	18600	0
263	20240822	141100	5273160	18600	18600	18600	18600	0
264	20240822	141000	5273160	18600	18600	18600	18600	0
265	20240822	140900	5273160	18600	18600	18600	18600	0
266	20240822	140800	5273160	18600	18600	18600	18600	0
267	20240822	140700	5273160	18600	18600	18600	18600	0
268	20240822	140600	5273160	18600	18600	18600	18600	0
269	20240822	140500	5273160	18600	18600	18600	18600	0
270	20240822	140400	5273160	18600	18600	18600	18600	0
271	20240822	140300	5273160	18600	18600	18600	18600	0
272	20240822	140200	5273160	18600	18600	18600	18600	0
273	20240822	140100	5273160	18600	18600	18600	18600	0
274	20240822	140000	5273160	18600	18600	18600	18600	0
275	20240822	135900	5273160	18600	18600	18600	18600	0
276	20240822	135800	5273160	18600	18600	18600	18600	0
277	20240822	135700	5273160	18600	18600	18600	18600	0
278	20240822	135600	5273160	18600	18600	18600	18600	0
279	20240822	135500	5273160	18600	18600	18600	18600	0
280	20240822	135400	5273160	18600	18600	18600	18600	0
281	20240822	135300	5273160	18600	18600	18600	18600	0
282	20240822	135200	5273160	18600	18600	18600	18600	0
283	20240822	135100	5273160	18600	18600	18600	18600	0
284	20240822	135000	5273160	18600	18600	18600	18600	0
285	20240822	134900	5273160	18600	18600	18600	18600	0
286	20240822	134800	5273160	18600	18600	18600	18600	0
287	20240822	134700	5273160	18600	18600	18600	18600	0
288	20240822	134600	5273160	18600	18600	18600	18600	0
289	20240822	134500	5273160	18600	18600	18600	18600	0
290	20240822	134400	5273160	18600	18600	18600	18600	0
291	20240822	134300	5273160	18600	18600	18600	18600	0
292	20240822	134200	5273160	18600	18600	18600	18600	0
293	20240822	134100	5273160	18600	18600	18600	18600	0
294	20240822	134000	5273160	18600	18600	18600	18600	0
295	20240822	133900	5273160	18600	18600	18600	18600	0
296	20240822	133800	5273160	18600	18600	18600	18600	0
297	20240822	133700	5273160	18600	18600	18600	18600	0
298	20240822	133600	5273160	18600	18600	18600	18600	0
299	20240822	133500	5273160	18600	18600	18600	18600	0
300	20240822	133400	5273160	18600	18600	18600	18600	0
301	20240822	133300	5273160	18600	18600	18600	18600	0
302	20240822	133200	5273160	18600	18600	18600	18600	0
303	20240822	133100	5273160	18600	18600	18600	18600	0
304	20240822	133000	5273160	18600	18600	18600	18600	0
305	20240822	132900	5273160	18600	18600	18600	18600	0
306	20240822	132800	5273160	18600	18600	18600	18600	0
307	20240822	132700	5273160	18600	18600	18600	18600	0
308	20240822	132600	5273160	18600	18600	18600	18600	0
309	20240822	132500	5273160	18600	18600	18600	18600	0
310	20240822	132400	5273160	18600	18600	18600	18600	0
311	20240822	132300	5273160	18600	18600	18600	18600	0
312	20240822	132200	5273160	18600	18600	18600	18600	2
313	20240822	132100	5235960	18630	18630	18630	18630	0
314	20240822	132000	5235960	18630	18630	18630	18630	0
315	20240822	131900	5235960	18630	18630	18630	18630	0
316	20240822	131800	5235960	18630	18630	18630	18630	0
317	20240822	131700	5235960	18630	18630	18630	18630	0
318	20240822	131600	5235960	18630	18630	18630	18630	0
319	20240822	131500	5235960	18630	18630	18630	18630	0
320	20240822	131400	5235960	18630	18630	18630	18630	0
321	20240822	131300	5235960	18630	18630	18630	18630	0
322	20240822	131200	5235960	18630	18630	18630	18630	0
323	20240822	131100	5235960	18630	18630	18630	18630	0
324	20240822	131000	5235960	18630	18630	18630	18630	0
325	20240822	130900	5235960	18630	18630	18630	18630	0
326	20240822	130800	5235960	18630	18630	18630	18630	0
327	20240822	130700	5235960	18630	18630	18630	18630	0
328	20240822	130600	5235960	18630	18630	18630	18630	0
329	20240822	130500	5235960	18630	18630	18630	18630	0
330	20240822	130400	5235960	18630	18630	18630	18630	6
331	20240822	130300	5124180	18630	18630	18630	18630	0
332	20240822	130200	5124180	18630	18630	18630	18630	0
333	20240822	130100	5124180	18630	18630	18630	18630	0
334	20240822	130000	5124180	18630	18630	18630	18630	5
335	20240822	125900	5031030	18630	18630	18630	18630	0
336	20240822	125800	5031030	18630	18630	18630	18630	0
337	20240822	125700	5031030	18630	18630	18630	18630	0
338	20240822	125600	5031030	18630	18630	18630	18630	0
339	20240822	125500	5031030	18630	18630	18630	18630	0
340	20240822	125400	5031030	18630	18630	18630	18630	0
341	20240822	125300	5031030	18630	18630	18630	18630	0
342	20240822	125200	5031030	18630	18630	18630	18630	0
343	20240822	125100	5031030	18630	18630	18630	18630	0
344	20240822	125000	5031030	18630	18630	18630	18630	0
345	20240822	124900	5031030	18630	18630	18630	18630	0
346	20240822	124800	5031030	18630	18630	18630	18630	0
347	20240822	124700	5031030	18630	18630	18630	18630	0
348	20240822	124600	5031030	18630	18610	18630	18610	3
349	20240822	124500	4975180	18590	18590	18590	18590	0
350	20240822	124400	4975180	18590	18590	18590	18590	3
351	20240822	124300	4919410	18610	18610	18610	18610	0
352	20240822	124200	4919410	18610	18610	18610	18610	0
353	20240822	124100	4919410	18610	18610	18610	18610	0
354	20240822	124000	4919410	18610	18610	18610	18610	0
355	20240822	123900	4919410	18610	18610	18610	18610	0
356	20240822	123800	4919410	18610	18610	18610	18610	0
357	20240822	123700	4919410	18610	18610	18610	18610	0
358	20240822	123600	4919410	18610	18610	18610	18610	0
359	20240822	123500	4919410	18610	18610	18610	18610	0
360	20240822	123400	4919410	18610	18610	18610	18610	0
361	20240822	123300	4919410	18610	18610	18610	18610	0
362	20240822	123200	4919410	18610	18610	18610	18610	0
363	20240822	123100	4919410	18610	18610	18610	18610	0
364	20240822	123000	4919410	18610	18610	18610	18610	0
365	20240822	122900	4919410	18610	18610	18610	18610	0
366	20240822	122800	4919410	18610	18610	18610	18610	0
367	20240822	122700	4919410	18610	18610	18610	18610	0
368	20240822	122600	4919410	18610	18610	18610	18610	0
369	20240822	122500	4919410	18610	18610	18610	18610	0
370	20240822	122400	4919410	18610	18610	18610	18610	0
371	20240822	122300	4919410	18610	18610	18610	18610	0
372	20240822	122200	4919410	18610	18610	18610	18610	0
373	20240822	122100	4919410	18610	18610	18610	18610	0
374	20240822	122000	4919410	18610	18610	18610	18610	0
375	20240822	121900	4919410	18610	18610	18610	18610	0
376	20240822	121800	4919410	18610	18610	18610	18610	0
377	20240822	121700	4919410	18610	18610	18610	18610	0
378	20240822	121600	4919410	18610	18610	18610	18610	0
379	20240822	121500	4919410	18610	18610	18610	18610	0
380	20240822	121400	4919410	18610	18610	18610	18610	0
381	20240822	121300	4919410	18610	18610	18610	18610	0
382	20240822	121200	4919410	18610	18610	18610	18610	0
383	20240822	121100	4919410	18610	18610	18610	18610	0
384	20240822	121000	4919410	18610	18610	18610	18610	0
385	20240822	120900	4919410	18610	18610	18610	18610	0
386	20240822	120800	4919410	18610	18610	18610	18610	0
387	20240822	120700	4919410	18610	18610	18610	18610	0
388	20240822	120600	4919410	18610	18610	18610	18610	0
389	20240822	120500	4919410	18610	18610	18610	18610	0
390	20240822	120400	4919410	18610	18610	18610	18610	0
391	20240822	120300	4919410	18610	18610	18610	18610	0
392	20240822	120200	4919410	18610	18610	18610	18610	0
393	20240822	120100	4919410	18610	18610	18610	18610	0
394	20240822	120000	4919410	18610	18610	18610	18610	0
395	20240822	115900	4919410	18610	18610	18610	18610	0
396	20240822	115800	4919410	18610	18610	18610	18610	0
397	20240822	115700	4919410	18610	18610	18610	18610	0
398	20240822	115600	4919410	18610	18610	18610	18610	0
399	20240822	115500	4919410	18610	18610	18610	18610	0
400	20240822	115400	4919410	18610	18610	18610	18610	0
401	20240822	115300	4919410	18610	18610	18610	18610	0
402	20240822	115200	4919410	18610	18610	18610	18610	0
403	20240822	115100	4919410	18610	18610	18610	18610	0
404	20240822	115000	4919410	18610	18590	18610	18590	21
405	20240822	114900	4529000	18590	18590	18590	18590	0
406	20240822	114800	4529000	18590	18590	18590	18590	0
407	20240822	114700	4529000	18590	18590	18590	18590	0
408	20240822	114600	4529000	18590	18590	18590	18590	0
409	20240822	114500	4529000	18590	18590	18590	18590	0
410	20240822	114400	4529000	18590	18590	18590	18590	0
411	20240822	114300	4529000	18590	18590	18590	18590	0
412	20240822	114200	4529000	18590	18590	18590	18590	0
413	20240822	114100	4529000	18590	18590	18590	18590	0
414	20240822	114000	4529000	18590	18590	18590	18590	0
415	20240822	113900	4529000	18590	18590	18590	18590	0
416	20240822	113800	4529000	18590	18590	18590	18590	0
417	20240822	113700	4529000	18590	18590	18590	18590	0
418	20240822	113600	4529000	18590	18590	18590	18590	0
419	20240822	113500	4529000	18590	18590	18590	18590	0
420	20240822	113400	4529000	18590	18590	18590	18590	0
421	20240822	113300	4529000	18590	18590	18590	18590	0
422	20240822	113200	4529000	18590	18590	18590	18590	0
423	20240822	113100	4529000	18590	18590	18590	18590	0
424	20240822	113000	4529000	18590	18590	18590	18590	0
425	20240822	112900	4529000	18590	18590	18590	18590	0
426	20240822	112800	4529000	18590	18590	18590	18590	0
427	20240822	112700	4529000	18590	18590	18590	18590	0
428	20240822	112600	4529000	18590	18590	18590	18590	0
429	20240822	112500	4529000	18590	18590	18590	18590	0
430	20240822	112400	4529000	18590	18590	18590	18590	0
431	20240822	112300	4529000	18590	18590	18590	18590	0
432	20240822	112200	4529000	18590	18590	18590	18590	0
433	20240822	112100	4529000	18590	18590	18590	18590	0
434	20240822	112000	4529000	18590	18590	18590	18590	0
435	20240822	111900	4529000	18590	18590	18590	18590	0
436	20240822	111800	4529000	18590	18590	18590	18590	0
437	20240822	111700	4529000	18590	18590	18590	18590	0
438	20240822	111600	4529000	18590	18590	18590	18590	0
439	20240822	111500	4529000	18590	18590	18590	18590	5
440	20240822	111400	4436050	18610	18610	18610	18610	0
441	20240822	111300	4436050	18610	18610	18610	18610	0
442	20240822	111200	4436050	18610	18610	18610	18610	0
443	20240822	111100	4436050	18610	18610	18610	18610	0
444	20240822	111000	4436050	18610	18610	18610	18610	0
445	20240822	110900	4436050	18610	18610	18610	18610	0
446	20240822	110800	4436050	18610	18610	18610	18610	0
447	20240822	110700	4436050	18610	18610	18610	18610	0
448	20240822	110600	4436050	18610	18610	18610	18610	0
449	20240822	110500	4436050	18610	18610	18610	18610	0
450	20240822	110400	4436050	18610	18610	18610	18610	0
451	20240822	110300	4436050	18610	18610	18610	18610	0
452	20240822	110200	4436050	18610	18610	18610	18610	2
453	20240822	110100	4398830	18590	18590	18590	18590	0
454	20240822	110000	4398830	18590	18590	18590	18590	0
455	20240822	105900	4398830	18590	18590	18590	18590	0
456	20240822	105800	4398830	18590	18590	18590	18590	0
457	20240822	105700	4398830	18590	18590	18590	18590	0
458	20240822	105600	4398830	18590	18590	18590	18590	0
459	20240822	105500	4398830	18590	18590	18590	18590	0
460	20240822	105400	4398830	18590	18590	18590	18590	6
461	20240822	105300	4287290	18570	18570	18570	18570	0
462	20240822	105200	4287290	18570	18570	18570	18570	0
463	20240822	105100	4287290	18570	18570	18570	18570	0
464	20240822	105000	4287290	18570	18570	18570	18570	0
465	20240822	104900	4287290	18570	18570	18570	18570	0
466	20240822	104800	4287290	18570	18570	18570	18570	0
467	20240822	104700	4287290	18570	18570	18570	18570	0
468	20240822	104600	4287290	18570	18570	18570	18570	0
469	20240822	104500	4287290	18570	18570	18570	18570	0
470	20240822	104400	4287290	18570	18570	18570	18570	0
471	20240822	104300	4287290	18570	18570	18570	18570	0
472	20240822	104200	4287290	18570	18570	18570	18570	0
473	20240822	104100	4287290	18570	18570	18570	18570	0
474	20240822	104000	4287290	18570	18570	18570	18570	0
475	20240822	103900	4287290	18570	18570	18570	18570	0
476	20240822	103800	4287290	18570	18570	18570	18570	0
477	20240822	103700	4287290	18570	18570	18570	18570	0
478	20240822	103600	4287290	18570	18570	18570	18570	0
479	20240822	103500	4287290	18570	18570	18570	18570	0
480	20240822	103400	4287290	18570	18570	18570	18570	0
481	20240822	103300	4287290	18570	18570	18570	18570	0
482	20240822	103200	4287290	18570	18570	18570	18570	0
483	20240822	103100	4287290	18570	18570	18570	18570	0
484	20240822	103000	4287290	18570	18570	18570	18570	0
485	20240822	102900	4287290	18570	18550	18570	18550	7
486	20240822	102800	4157420	18560	18560	18560	18560	0
487	20240822	102700	4157420	18560	18560	18560	18560	1
488	20240822	102600	4138860	18560	18560	18560	18560	0
489	20240822	102500	4138860	18560	18560	18560	18560	0
490	20240822	102400	4138860	18560	18560	18560	18560	0
491	20240822	102300	4138860	18560	18560	18560	18560	0
492	20240822	102200	4138860	18560	18560	18560	18560	0
493	20240822	102100	4138860	18560	18560	18560	18560	0
494	20240822	102000	4138860	18560	18560	18560	18560	0
495	20240822	101900	4138860	18560	18560	18560	18560	0
496	20240822	101800	4138860	18560	18560	18560	18560	0
497	20240822	101700	4138860	18560	18560	18560	18560	0
498	20240822	101600	4138860	18560	18560	18560	18560	0
499	20240822	101500	4138860	18560	18560	18560	18560	0
500	20240822	101400	4138860	18560	18560	18560	18560	0
501	20240822	101300	4138860	18560	18560	18560	18560	0
502	20240822	101200	4138860	18560	18560	18560	18560	0
503	20240822	101100	4138860	18560	18560	18560	18560	0
504	20240822	101000	4138860	18560	18560	18560	18560	0
505	20240822	100900	4138860	18560	18560	18560	18560	0
506	20240822	100800	4138860	18560	18560	18560	18560	0
507	20240822	100700	4138860	18560	18560	18560	18560	0
508	20240822	100600	4138860	18560	18560	18560	18560	2
509	20240822	100500	4101740	18560	18560	18560	18560	0
510	20240822	100400	4101740	18560	18560	18560	18560	0
511	20240822	100300	4101740	18560	18560	18560	18560	3
512	20240822	100200	4046060	18560	18560	18560	18560	0
513	20240822	100100	4046060	18560	18560	18560	18560	0
514	20240822	100000	4046060	18560	18560	18560	18560	0
515	20240822	095900	4046060	18560	18560	18560	18560	0
516	20240822	095800	4046060	18560	18560	18560	18560	0
517	20240822	095700	4046060	18560	18560	18560	18560	0
518	20240822	095600	4046060	18560	18560	18560	18560	50
519	20240822	095500	3118060	18550	18550	18550	18550	0
520	20240822	095400	3118060	18550	18550	18550	18550	0
521	20240822	095300	3118060	18550	18550	18550	18550	0
522	20240822	095200	3118060	18550	18560	18560	18550	4
523	20240822	095100	3043840	18560	18560	18560	18560	164
524	20240822	095000	0	18700	18700	18700	18700	0
525	20240822	094900	0	18700	18700	18700	18700	0
526	20240822	094800	0	18700	18700	18700	18700	0
527	20240822	094700	0	18700	18700	18700	18700	0
528	20240822	094600	0	18700	18700	18700	18700	0
529	20240822	094500	0	18700	18700	18700	18700	0
530	20240822	094400	0	18700	18700	18700	18700	0
531	20240822	094300	0	18700	18700	18700	18700	0
532	20240822	094200	0	18700	18700	18700	18700	0
533	20240822	094100	0	18700	18700	18700	18700	0
534	20240822	094000	0	18700	18700	18700	18700	0
535	20240822	093900	0	18700	18700	18700	18700	0
536	20240822	093800	0	18700	18700	18700	18700	0
537	20240822	093700	0	18700	18700	18700	18700	0
538	20240822	093600	0	18700	18700	18700	18700	0
539	20240822	093500	0	18700	18700	18700	18700	0
540	20240822	093400	0	18700	18700	18700	18700	0
541	20240822	093300	0	18700	18700	18700	18700	0
542	20240822	093200	0	18700	18700	18700	18700	0
543	20240822	093100	0	18700	18700	18700	18700	0
544	20240822	093000	0	18700	18700	18700	18700	0
545	20240822	092900	0	18700	18700	18700	18700	0
546	20240822	092800	0	18700	18700	18700	18700	0
547	20240822	092700	0	18700	18700	18700	18700	0
548	20240822	092600	0	18700	18700	18700	18700	0
549	20240822	092500	0	18700	18700	18700	18700	0
550	20240822	092400	0	18700	18700	18700	18700	0
551	20240822	092300	0	18700	18700	18700	18700	0
552	20240822	092200	0	18700	18700	18700	18700	0
553	20240822	092100	0	18700	18700	18700	18700	0
554	20240822	092000	0	18700	18700	18700	18700	0
555	20240822	091900	0	18700	18700	18700	18700	0
556	20240822	091800	0	18700	18700	18700	18700	0
557	20240822	091700	0	18700	18700	18700	18700	0
558	20240822	091600	0	18700	18700	18700	18700	0
559	20240822	091500	0	18700	18700	18700	18700	0
560	20240822	091400	0	18700	18700	18700	18700	0
561	20240822	091300	0	18700	18700	18700	18700	0
562	20240822	091200	0	18700	18700	18700	18700	0
563	20240822	091100	0	18700	18700	18700	18700	0
564	20240822	091000	0	18700	18700	18700	18700	0
565	20240822	090900	0	18700	18700	18700	18700	0
566	20240822	090800	0	18700	18700	18700	18700	0
567	20240822	090700	0	18700	18700	18700	18700	0
568	20240822	090600	0	18700	18700	18700	18700	0
569	20240822	090500	0	18700	18700	18700	18700	0
570	20240822	090400	0	18700	18700	18700	18700	0
571	20240822	090300	0	18700	18700	18700	18700	0
572	20240822	090200	0	18700	18700	18700	18700	0
573	20240822	090100	0	18700	18700	18700	18700	0
574	20240822	090000	0	18700	18700	18700	18700	0