KissMeData/000950/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	183200	33633160	18590	18590	18590	18590	107
3	20240826	183100	33633160	18590	18590	18590	18590	0
4	20240826	183000	33633160	18590	18590	18590	18590	0
5	20240826	182900	33633160	18590	18590	18590	18590	0
6	20240826	182800	33633160	18590	18590	18590	18590	0
7	20240826	182700	33633160	18590	18590	18590	18590	0
8	20240826	182600	33633160	18590	18590	18590	18590	0
9	20240826	182500	33633160	18590	18590	18590	18590	0
10	20240826	182400	33633160	18590	18590	18590	18590	0
11	20240826	182300	33633160	18590	18590	18590	18590	0
12	20240826	182200	33633160	18590	18590	18590	18590	0
13	20240826	182100	33633160	18590	18590	18590	18590	0
14	20240826	182000	33633160	18590	18590	18590	18590	0
15	20240826	181900	33633160	18590	18590	18590	18590	0
16	20240826	181800	33633160	18590	18590	18590	18590	0
17	20240826	181700	33633160	18590	18590	18590	18590	0
18	20240826	181600	33633160	18590	18590	18590	18590	0
19	20240826	181500	33633160	18590	18590	18590	18590	0
20	20240826	181400	33633160	18590	18590	18590	18590	0
21	20240826	181300	33633160	18590	18590	18590	18590	0
22	20240826	181200	33633160	18590	18590	18590	18590	0
23	20240826	181100	33633160	18590	18590	18590	18590	0
24	20240826	181000	33633160	18590	18590	18590	18590	0
25	20240826	180900	33633160	18590	18590	18590	18590	0
26	20240826	180800	33633160	18590	18590	18590	18590	0
27	20240826	180700	33633160	18590	18590	18590	18590	0
28	20240826	180600	33633160	18590	18590	18590	18590	0
29	20240826	180500	33633160	18590	18590	18590	18590	0
30	20240826	180400	33633160	18590	18590	18590	18590	0
31	20240826	180300	33633160	18590	18590	18590	18590	0
32	20240826	180200	33633160	18590	18590	18590	18590	107
33	20240826	180100	33633160	18590	18590	18590	18590	0
34	20240826	180000	33633160	18590	18590	18590	18590	0
35	20240826	175900	33633160	18590	18590	18590	18590	0
36	20240826	175800	33633160	18590	18590	18590	18590	0
37	20240826	175700	33633160	18590	18590	18590	18590	0
38	20240826	175600	33633160	18590	18590	18590	18590	0
39	20240826	175500	33633160	18590	18590	18590	18590	0
40	20240826	175400	33633160	18590	18590	18590	18590	0
41	20240826	175300	33633160	18590	18590	18590	18590	0
42	20240826	175200	33633160	18590	18590	18590	18590	0
43	20240826	175100	33633160	18590	18590	18590	18590	0
44	20240826	175000	33633160	18590	18590	18590	18590	0
45	20240826	174900	33633160	18590	18590	18590	18590	0
46	20240826	174800	33633160	18590	18590	18590	18590	0
47	20240826	174700	33633160	18590	18590	18590	18590	0
48	20240826	174600	33633160	18590	18590	18590	18590	0
49	20240826	174500	33633160	18590	18590	18590	18590	0
50	20240826	174400	33633160	18590	18590	18590	18590	0
51	20240826	174300	33633160	18590	18590	18590	18590	0
52	20240826	174200	33633160	18590	18590	18590	18590	0
53	20240826	174100	33633160	18590	18590	18590	18590	0
54	20240826	174000	33633160	18590	18590	18590	18590	0
55	20240826	173900	33633160	18590	18590	18590	18590	0
56	20240826	173800	33633160	18590	18590	18590	18590	0
57	20240826	173700	33633160	18590	18590	18590	18590	0
58	20240826	173600	33633160	18590	18590	18590	18590	0
59	20240826	173500	33633160	18590	18590	18590	18590	0
60	20240826	173400	33633160	18590	18590	18590	18590	0
61	20240826	173300	33633160	18590	18590	18590	18590	0
62	20240826	173200	33633160	18590	18590	18590	18590	107
63	20240826	173100	33633160	18590	18590	18590	18590	0
64	20240826	173000	33633160	18590	18590	18590	18590	0
65	20240826	172900	33633160	18590	18590	18590	18590	0
66	20240826	172800	33633160	18590	18590	18590	18590	0
67	20240826	172700	33633160	18590	18590	18590	18590	0
68	20240826	172600	33633160	18590	18590	18590	18590	0
69	20240826	172500	33633160	18590	18590	18590	18590	0
70	20240826	172400	33633160	18590	18590	18590	18590	0
71	20240826	172300	33633160	18590	18590	18590	18590	0
72	20240826	172200	33633160	18590	18590	18590	18590	0
73	20240826	172100	33633160	18590	18590	18590	18590	0
74	20240826	172000	33633160	18590	18590	18590	18590	0
75	20240826	171900	33633160	18590	18590	18590	18590	0
76	20240826	171800	33633160	18590	18590	18590	18590	0
77	20240826	171700	33633160	18590	18590	18590	18590	0
78	20240826	171600	33633160	18590	18590	18590	18590	0
79	20240826	171500	33633160	18590	18590	18590	18590	0
80	20240826	171400	33633160	18590	18590	18590	18590	0
81	20240826	171300	33633160	18590	18590	18590	18590	0
82	20240826	171200	33633160	18590	18590	18590	18590	0
83	20240826	171100	33633160	18590	18590	18590	18590	0
84	20240826	171000	33633160	18590	18590	18590	18590	0
85	20240826	170900	33633160	18590	18590	18590	18590	0
86	20240826	170800	33633160	18590	18590	18590	18590	0
87	20240826	170700	33633160	18590	18590	18590	18590	0
88	20240826	170600	33633160	18590	18590	18590	18590	0
89	20240826	170500	33633160	18590	18590	18590	18590	0
90	20240826	170400	33633160	18590	18590	18590	18590	0
91	20240826	170300	33633160	18590	18590	18590	18590	0
92	20240826	170200	33633160	18590	18590	18590	18590	107
93	20240826	170100	33633160	18590	18590	18590	18590	0
94	20240826	170000	33633160	18590	18590	18590	18590	0
95	20240826	165900	33633160	18590	18590	18590	18590	0
96	20240826	165800	33633160	18590	18590	18590	18590	0
97	20240826	165700	33633160	18590	18590	18590	18590	0
98	20240826	165600	33633160	18590	18590	18590	18590	0
99	20240826	165500	33633160	18590	18590	18590	18590	0
100	20240826	165400	33633160	18590	18590	18590	18590	0
101	20240826	165300	33633160	18590	18590	18590	18590	0
102	20240826	165200	33633160	18590	18590	18590	18590	0
103	20240826	165100	33633160	18590	18590	18590	18590	0
104	20240826	165000	33633160	18590	18590	18590	18590	0
105	20240826	164900	33633160	18590	18590	18590	18590	0
106	20240826	164800	33633160	18590	18590	18590	18590	0
107	20240826	164700	33633160	18590	18590	18590	18590	0
108	20240826	164600	33633160	18590	18590	18590	18590	0
109	20240826	164500	33633160	18590	18590	18590	18590	0
110	20240826	164400	33633160	18590	18590	18590	18590	0
111	20240826	164300	33633160	18590	18590	18590	18590	0
112	20240826	164200	33633160	18590	18590	18590	18590	0
113	20240826	164100	33633160	18590	18590	18590	18590	0
114	20240826	164000	33633160	18590	18590	18590	18590	0
115	20240826	163900	33633160	18590	18590	18590	18590	0
116	20240826	163800	33633160	18590	18590	18590	18590	0
117	20240826	163700	33633160	18590	18590	18590	18590	0
118	20240826	163600	33633160	18590	18590	18590	18590	0
119	20240826	163500	33633160	18590	18590	18590	18590	0
120	20240826	163400	33633160	18590	18590	18590	18590	0
121	20240826	163300	33633160	18590	18590	18590	18590	0
122	20240826	163200	33633160	18590	18590	18590	18590	107
123	20240826	163100	33633160	18590	18590	18590	18590	0
124	20240826	163000	33633160	18590	18590	18590	18590	0
125	20240826	162900	33633160	18590	18590	18590	18590	0
126	20240826	162800	33633160	18590	18590	18590	18590	0
127	20240826	162700	33633160	18590	18590	18590	18590	0
128	20240826	162600	33633160	18590	18590	18590	18590	0
129	20240826	162500	33633160	18590	18590	18590	18590	0
130	20240826	162400	33633160	18590	18590	18590	18590	0
131	20240826	162300	33633160	18590	18590	18590	18590	0
132	20240826	162200	33633160	18590	18590	18590	18590	0
133	20240826	162100	33633160	18590	18590	18590	18590	0
134	20240826	162000	33633160	18590	18590	18590	18590	0
135	20240826	161900	33633160	18590	18590	18590	18590	0
136	20240826	161800	33633160	18590	18590	18590	18590	0
137	20240826	161700	33633160	18590	18590	18590	18590	0
138	20240826	161600	33633160	18590	18590	18590	18590	0
139	20240826	161500	33633160	18590	18590	18590	18590	0
140	20240826	161400	33633160	18590	18590	18590	18590	0
141	20240826	161300	33633160	18590	18590	18590	18590	0
142	20240826	161200	33633160	18590	18590	18590	18590	0
143	20240826	161100	33633160	18590	18590	18590	18590	0
144	20240826	161000	33633160	18590	18590	18590	18590	0
145	20240826	160900	33633160	18590	18590	18590	18590	0
146	20240826	160800	33633160	18590	18590	18590	18590	0
147	20240826	160700	33633160	18590	18590	18590	18590	0
148	20240826	160600	33633160	18590	18590	18590	18590	0
149	20240826	160500	33633160	18590	18590	18590	18590	0
150	20240826	160400	33633160	18590	18590	18590	18590	0
151	20240826	160300	33633160	18590	18590	18590	18590	0
152	20240826	160200	33633160	18590	18590	18590	18590	107
153	20240826	160100	33633160	18590	18590	18590	18590	0
154	20240826	160000	33633160	18590	18590	18590	18590	0
155	20240826	155900	33633160	18590	18590	18590	18590	0
156	20240826	155800	33633160	18590	18590	18590	18590	0
157	20240826	155700	33633160	18590	18590	18590	18590	0
158	20240826	155600	33633160	18590	18590	18590	18590	0
159	20240826	155500	33633160	18590	18590	18590	18590	0
160	20240826	155400	33633160	18590	18590	18590	18590	0
161	20240826	155300	33633160	18590	18590	18590	18590	0
162	20240826	155200	33633160	18590	18590	18590	18590	0
163	20240826	155100	33633160	18590	18590	18590	18590	0
164	20240826	155000	33633160	18590	18590	18590	18590	0
165	20240826	154900	33633160	18590	18590	18590	18590	0
166	20240826	154800	33633160	18590	18590	18590	18590	0
167	20240826	154700	33633160	18590	18590	18590	18590	0
168	20240826	154600	33633160	18590	18590	18590	18590	0
169	20240826	154500	33633160	18590	18590	18590	18590	0
170	20240826	154400	33633160	18590	18590	18590	18590	0
171	20240826	154300	33633160	18590	18590	18590	18590	0
172	20240826	154200	33633160	18590	18590	18590	18590	0
173	20240826	154100	33633160	18590	18590	18590	18590	0
174	20240826	154000	33633160	18590	18590	18590	18590	0
175	20240826	153900	33633160	18590	18590	18590	18590	0
176	20240826	153800	33633160	18590	18590	18590	18590	0
177	20240826	153700	33633160	18590	18590	18590	18590	0
178	20240826	153600	33633160	18590	18590	18590	18590	0
179	20240826	153500	33633160	18590	18590	18590	18590	0
180	20240826	153400	33633160	18590	18590	18590	18590	0
181	20240826	153300	33633160	18590	18590	18590	18590	0
182	20240826	153200	33633160	18590	18590	18590	18590	107
183	20240826	153100	33633160	18590	18590	18590	18590	0
184	20240826	153000	33633160	18590	18590	18590	18590	107
185	20240826	152900	31644030	18600	18600	18600	18600	0
186	20240826	152800	31644030	18600	18600	18600	18600	0
187	20240826	152700	31644030	18600	18600	18600	18600	0
188	20240826	152600	31644030	18600	18600	18600	18600	0
189	20240826	152500	31644030	18600	18600	18600	18600	0
190	20240826	152400	31644030	18600	18600	18600	18600	0
191	20240826	152300	31644030	18600	18600	18600	18600	0
192	20240826	152200	31644030	18600	18600	18600	18600	0
193	20240826	152100	31644030	18600	18600	18600	18600	0
194	20240826	152000	31644030	18600	18600	18600	18600	0
195	20240826	151900	31644030	18600	18600	18600	18600	0
196	20240826	151800	31644030	18600	18600	18600	18600	0
197	20240826	151700	31644030	18600	18600	18600	18600	0
198	20240826	151600	31644030	18600	18600	18600	18600	1
199	20240826	151500	31625430	18580	18580	18580	18580	7
200	20240826	151400	31495370	18570	18580	18580	18570	6
201	20240826	151300	31383940	18580	18580	18580	18580	1
202	20240826	151200	31365360	18570	18580	18580	18570	16
203	20240826	151100	31068230	18570	18590	18590	18570	13
204	20240826	151000	30826780	18590	18590	18590	18590	1
205	20240826	150900	30808190	18690	18690	18690	18690	0
206	20240826	150800	30808190	18690	18690	18690	18690	0
207	20240826	150700	30808190	18690	18690	18690	18690	0
208	20240826	150600	30808190	18690	18690	18690	18690	0
209	20240826	150500	30808190	18690	18690	18690	18690	0
210	20240826	150400	30808190	18690	18690	18690	18690	0
211	20240826	150300	30808190	18690	18690	18690	18690	0
212	20240826	150200	30808190	18690	18690	18690	18690	0
213	20240826	150100	30808190	18690	18690	18690	18690	0
214	20240826	150000	30808190	18690	18690	18690	18690	0
215	20240826	145900	30808190	18690	18690	18690	18690	0
216	20240826	145800	30808190	18690	18690	18690	18690	0
217	20240826	145700	30808190	18690	18690	18690	18690	4
218	20240826	145600	30733430	18690	18690	18690	18690	0
219	20240826	145500	30733430	18690	18690	18690	18690	0
220	20240826	145400	30733430	18690	18690	18690	18690	0
221	20240826	145300	30733430	18690	18690	18690	18690	0
222	20240826	145200	30733430	18690	18690	18690	18690	8
223	20240826	145100	30583910	18690	18690	18690	18690	0
224	20240826	145000	30583910	18690	18690	18690	18690	0
225	20240826	144900	30583910	18690	18690	18690	18690	2
226	20240826	144800	30546530	18590	18590	18590	18590	0
227	20240826	144700	30546530	18590	18590	18590	18590	0
228	20240826	144600	30546530	18590	18590	18590	18590	152
229	20240826	144500	27720850	18590	18590	18590	18590	0
230	20240826	144400	27720850	18590	18590	18590	18590	0
231	20240826	144300	27720850	18590	18590	18590	18590	0
232	20240826	144200	27720850	18590	18590	18590	18590	0
233	20240826	144100	27720850	18590	18590	18590	18590	4
234	20240826	144000	27646490	18590	18590	18590	18590	0
235	20240826	143900	27646490	18590	18590	18590	18590	0
236	20240826	143800	27646490	18590	18590	18590	18590	0
237	20240826	143700	27646490	18590	18590	18590	18590	0
238	20240826	143600	27646490	18590	18590	18590	18590	65
239	20240826	143500	26438140	18580	18580	18580	18580	0
240	20240826	143400	26438140	18580	18580	18580	18580	0
241	20240826	143300	26438140	18580	18580	18580	18580	0
242	20240826	143200	26438140	18580	18580	18580	18580	0
243	20240826	143100	26438140	18580	18580	18580	18580	0
244	20240826	143000	26438140	18580	18610	18610	18570	31
245	20240826	142900	25861720	18620	18620	18620	18620	0
246	20240826	142800	25861720	18620	18620	18620	18620	0
247	20240826	142700	25861720	18620	18620	18620	18620	0
248	20240826	142600	25861720	18620	18620	18620	18620	0
249	20240826	142500	25861720	18620	18630	18630	18620	100
250	20240826	142400	23999250	18800	18800	18800	18800	0
251	20240826	142300	23999250	18800	19130	19130	18610	311
252	20240826	142200	18088690	19130	19130	19130	19130	21
253	20240826	142100	17686960	19150	19150	19150	19150	0
254	20240826	142000	17686960	19150	19150	19150	19150	0
255	20240826	141900	17686960	19150	19170	19170	19150	22
256	20240826	141800	17265620	19150	19150	19150	19150	0
257	20240826	141700	17265620	19150	19150	19150	19150	0
258	20240826	141600	17265620	19150	19150	19150	19150	0
259	20240826	141500	17265620	19150	19150	19150	19150	0
260	20240826	141400	17265620	19150	19150	19150	19150	0
261	20240826	141300	17265620	19150	18950	19150	18950	38
262	20240826	141200	16541610	18840	18840	18840	18840	0
263	20240826	141100	16541610	18840	20550	20600	18820	124
264	20240826	141000	14111690	20550	20600	20600	20550	405
265	20240826	140900	5768790	19750	19750	19750	19750	0
266	20240826	140800	5768790	19750	18860	19750	18860	58
267	20240826	140700	4658240	18850	18850	18850	18850	0
268	20240826	140600	4658240	18850	18850	18850	18850	0
269	20240826	140500	4658240	18850	18850	18850	18850	0
270	20240826	140400	4658240	18850	18850	18850	18850	0
271	20240826	140300	4658240	18850	18850	18850	18850	0
272	20240826	140200	4658240	18850	18850	18850	18850	0
273	20240826	140100	4658240	18850	18850	18850	18850	0
274	20240826	140000	4658240	18850	18850	18850	18850	0
275	20240826	135900	4658240	18850	18850	18850	18850	0
276	20240826	135800	4658240	18850	18850	18850	18850	0
277	20240826	135700	4658240	18850	18850	18850	18850	0
278	20240826	135600	4658240	18850	18850	18850	18850	0
279	20240826	135500	4658240	18850	18850	18850	18850	0
280	20240826	135400	4658240	18850	18850	18850	18850	0
281	20240826	135300	4658240	18850	18850	18850	18850	0
282	20240826	135200	4658240	18850	18850	18850	18850	0
283	20240826	135100	4658240	18850	18850	18850	18850	0
284	20240826	135000	4658240	18850	18850	18850	18850	0
285	20240826	134900	4658240	18850	18850	18850	18850	0
286	20240826	134800	4658240	18850	18850	18850	18850	0
287	20240826	134700	4658240	18850	18850	18850	18850	0
288	20240826	134600	4658240	18850	18850	18850	18850	0
289	20240826	134500	4658240	18850	18850	18850	18850	0
290	20240826	134400	4658240	18850	18850	18850	18850	0
291	20240826	134300	4658240	18850	18850	18850	18850	0
292	20240826	134200	4658240	18850	18850	18850	18850	0
293	20240826	134100	4658240	18850	18850	18850	18850	0
294	20240826	134000	4658240	18850	18850	18850	18850	0
295	20240826	133900	4658240	18850	18850	18850	18850	0
296	20240826	133800	4658240	18850	18850	18850	18850	0
297	20240826	133700	4658240	18850	18810	18850	18810	33
298	20240826	133600	4036490	18800	18800	18800	18800	5
299	20240826	133500	3942490	18790	18790	18790	18790	0
300	20240826	133400	3942490	18790	18790	18790	18790	0
301	20240826	133300	3942490	18790	18790	18790	18790	0
302	20240826	133200	3942490	18790	18790	18790	18790	0
303	20240826	133100	3942490	18790	18790	18790	18790	0
304	20240826	133000	3942490	18790	18790	18790	18790	1
305	20240826	132900	3923700	18850	18850	18850	18850	0
306	20240826	132800	3923700	18850	18850	18850	18850	0
307	20240826	132700	3923700	18850	18850	18850	18850	0
308	20240826	132600	3923700	18850	18850	18850	18850	0
309	20240826	132500	3923700	18850	18850	18850	18850	0
310	20240826	132400	3923700	18850	18850	18850	18850	0
311	20240826	132300	3923700	18850	18850	18850	18850	0
312	20240826	132200	3923700	18850	18850	18850	18850	0
313	20240826	132100	3923700	18850	18850	18850	18850	0
314	20240826	132000	3923700	18850	18850	18850	18850	0
315	20240826	131900	3923700	18850	18850	18850	18850	0
316	20240826	131800	3923700	18850	18850	18850	18850	0
317	20240826	131700	3923700	18850	18850	18850	18850	0
318	20240826	131600	3923700	18850	18850	18850	18850	0
319	20240826	131500	3923700	18850	18850	18850	18850	0
320	20240826	131400	3923700	18850	18850	18850	18850	0
321	20240826	131300	3923700	18850	18850	18850	18850	0
322	20240826	131200	3923700	18850	18850	18850	18850	0
323	20240826	131100	3923700	18850	18850	18850	18850	0
324	20240826	131000	3923700	18850	18850	18850	18850	0
325	20240826	130900	3923700	18850	18850	18850	18850	0
326	20240826	130800	3923700	18850	18850	18850	18850	0
327	20240826	130700	3923700	18850	18850	18850	18850	0
328	20240826	130600	3923700	18850	18850	18850	18850	0
329	20240826	130500	3923700	18850	18850	18850	18850	0
330	20240826	130400	3923700	18850	18850	18850	18850	0
331	20240826	130300	3923700	18850	18850	18850	18850	0
332	20240826	130200	3923700	18850	18850	18850	18850	0
333	20240826	130100	3923700	18850	18850	18850	18850	0
334	20240826	130000	3923700	18850	18850	18850	18850	0
335	20240826	125900	3923700	18850	18850	18850	18850	0
336	20240826	125800	3923700	18850	18850	18850	18850	0
337	20240826	125700	3923700	18850	18850	18850	18850	0
338	20240826	125600	3923700	18850	18850	18850	18850	0
339	20240826	125500	3923700	18850	18850	18850	18850	0
340	20240826	125400	3923700	18850	18850	18850	18850	0
341	20240826	125300	3923700	18850	18850	18850	18850	0
342	20240826	125200	3923700	18850	18850	18850	18850	0
343	20240826	125100	3923700	18850	18850	18850	18850	0
344	20240826	125000	3923700	18850	18850	18850	18850	0
345	20240826	124900	3923700	18850	18850	18850	18850	0
346	20240826	124800	3923700	18850	18850	18850	18850	0
347	20240826	124700	3923700	18850	18850	18850	18850	0
348	20240826	124600	3923700	18850	18850	18850	18850	0
349	20240826	124500	3923700	18850	18850	18850	18850	0
350	20240826	124400	3923700	18850	18850	18850	18850	0
351	20240826	124300	3923700	18850	18850	18850	18850	0
352	20240826	124200	3923700	18850	18850	18850	18850	0
353	20240826	124100	3923700	18850	18850	18850	18850	0
354	20240826	124000	3923700	18850	18850	18850	18850	0
355	20240826	123900	3923700	18850	18850	18850	18850	0
356	20240826	123800	3923700	18850	18850	18850	18850	0
357	20240826	123700	3923700	18850	18850	18850	18850	0
358	20240826	123600	3923700	18850	18850	18850	18850	0
359	20240826	123500	3923700	18850	18850	18850	18850	0
360	20240826	123400	3923700	18850	18850	18850	18850	0
361	20240826	123300	3923700	18850	18860	18860	18850	108
362	20240826	123200	1887790	18950	18950	18950	18950	0
363	20240826	123100	1887790	18950	18950	18950	18950	0
364	20240826	123000	1887790	18950	18950	18950	18950	0
365	20240826	122900	1887790	18950	18950	18950	18950	0
366	20240826	122800	1887790	18950	18950	18950	18950	0
367	20240826	122700	1887790	18950	18950	18950	18950	0
368	20240826	122600	1887790	18950	18950	18950	18950	0
369	20240826	122500	1887790	18950	18950	18950	18950	3
370	20240826	122400	1830940	18950	18950	18950	18950	0
371	20240826	122300	1830940	18950	18950	18950	18950	0
372	20240826	122200	1830940	18950	18950	18950	18950	0
373	20240826	122100	1830940	18950	18950	18950	18950	0
374	20240826	122000	1830940	18950	18950	18950	18950	0
375	20240826	121900	1830940	18950	18950	18950	18950	0
376	20240826	121800	1830940	18950	18950	18950	18950	0
377	20240826	121700	1830940	18950	18950	18950	18950	0
378	20240826	121600	1830940	18950	18950	18950	18950	0
379	20240826	121500	1830940	18950	18950	18950	18950	0
380	20240826	121400	1830940	18950	18950	18950	18950	0
381	20240826	121300	1830940	18950	18950	18950	18950	0
382	20240826	121200	1830940	18950	18950	18950	18950	0
383	20240826	121100	1830940	18950	18950	18950	18950	0
384	20240826	121000	1830940	18950	18950	18950	18950	0
385	20240826	120900	1830940	18950	18950	18950	18950	0
386	20240826	120800	1830940	18950	18950	18950	18950	1
387	20240826	120700	1811990	18950	18950	18950	18950	1
388	20240826	120600	1793040	18910	18910	18910	18910	0
389	20240826	120500	1793040	18910	18910	18910	18910	0
390	20240826	120400	1793040	18910	18900	18910	18900	9
391	20240826	120300	1622890	18860	18860	18860	18860	0
392	20240826	120200	1622890	18860	18860	18860	18860	0
393	20240826	120100	1622890	18860	18860	18860	18860	0
394	20240826	120000	1622890	18860	18860	18860	18860	0
395	20240826	115900	1622890	18860	18860	18860	18860	0
396	20240826	115800	1622890	18860	18860	18860	18860	0
397	20240826	115700	1622890	18860	18860	18860	18860	0
398	20240826	115600	1622890	18860	18860	18860	18860	0
399	20240826	115500	1622890	18860	18860	18860	18860	0
400	20240826	115400	1622890	18860	18860	18860	18860	0
401	20240826	115300	1622890	18860	18860	18860	18860	0
402	20240826	115200	1622890	18860	18860	18860	18860	0
403	20240826	115100	1622890	18860	18860	18860	18860	0
404	20240826	115000	1622890	18860	18860	18860	18860	0
405	20240826	114900	1622890	18860	18860	18860	18860	0
406	20240826	114800	1622890	18860	18860	18860	18860	0
407	20240826	114700	1622890	18860	18860	18860	18860	0
408	20240826	114600	1622890	18860	18860	18860	18860	0
409	20240826	114500	1622890	18860	18860	18860	18860	0
410	20240826	114400	1622890	18860	18860	18860	18860	0
411	20240826	114300	1622890	18860	18860	18860	18860	0
412	20240826	114200	1622890	18860	18860	18860	18860	0
413	20240826	114100	1622890	18860	18860	18860	18860	0
414	20240826	114000	1622890	18860	18860	18860	18860	0
415	20240826	113900	1622890	18860	18870	18870	18860	50
416	20240826	113800	679830	18860	18860	18860	18860	0
417	20240826	113700	679830	18860	18860	18860	18860	0
418	20240826	113600	679830	18860	18860	18860	18860	0
419	20240826	113500	679830	18860	18860	18860	18860	0
420	20240826	113400	679830	18860	18860	18860	18860	0
421	20240826	113300	679830	18860	18860	18860	18860	0
422	20240826	113200	679830	18860	18860	18860	18860	0
423	20240826	113100	679830	18860	18860	18860	18860	0
424	20240826	113000	679830	18860	18860	18860	18860	0
425	20240826	112900	679830	18860	18860	18860	18860	0
426	20240826	112800	679830	18860	18860	18860	18860	0
427	20240826	112700	679830	18860	18860	18860	18860	0
428	20240826	112600	679830	18860	18860	18860	18860	0
429	20240826	112500	679830	18860	18860	18860	18860	0
430	20240826	112400	679830	18860	18860	18860	18860	0
431	20240826	112300	679830	18860	18860	18860	18860	0
432	20240826	112200	679830	18860	18860	18860	18860	0
433	20240826	112100	679830	18860	18860	18860	18860	0
434	20240826	112000	679830	18860	18860	18860	18860	0
435	20240826	111900	679830	18860	18860	18860	18860	0
436	20240826	111800	679830	18860	18860	18860	18860	0
437	20240826	111700	679830	18860	18860	18860	18860	0
438	20240826	111600	679830	18860	18860	18860	18860	0
439	20240826	111500	679830	18860	18860	18860	18860	0
440	20240826	111400	679830	18860	18860	18860	18860	0
441	20240826	111300	679830	18860	18860	18860	18860	0
442	20240826	111200	679830	18860	18860	18860	18860	0
443	20240826	111100	679830	18860	18860	18860	18860	0
444	20240826	111000	679830	18860	18860	18860	18860	0
445	20240826	110900	679830	18860	18860	18860	18860	0
446	20240826	110800	679830	18860	18860	18860	18860	0
447	20240826	110700	679830	18860	18860	18860	18860	0
448	20240826	110600	679830	18860	18860	18860	18860	0
449	20240826	110500	679830	18860	18860	18860	18860	0
450	20240826	110400	679830	18860	18860	18860	18860	0
451	20240826	110300	679830	18860	18860	18860	18860	0
452	20240826	110200	679830	18860	18860	18860	18860	0
453	20240826	110100	679830	18860	18860	18860	18860	0
454	20240826	110000	679830	18860	18860	18860	18860	0
455	20240826	105900	679830	18860	18860	18860	18860	0
456	20240826	105800	679830	18860	18860	18860	18860	0
457	20240826	105700	679830	18860	18860	18860	18860	0
458	20240826	105600	679830	18860	18860	18860	18860	0
459	20240826	105500	679830	18860	18860	18860	18860	0
460	20240826	105400	679830	18860	18860	18860	18860	0
461	20240826	105300	679830	18860	18860	18860	18860	0
462	20240826	105200	679830	18860	18860	18860	18860	0
463	20240826	105100	679830	18860	18860	18860	18860	0
464	20240826	105000	679830	18860	18860	18860	18860	0
465	20240826	104900	679830	18860	18860	18860	18860	0
466	20240826	104800	679830	18860	18860	18860	18860	0
467	20240826	104700	679830	18860	18860	18860	18860	0
468	20240826	104600	679830	18860	18860	18860	18860	0
469	20240826	104500	679830	18860	18860	18860	18860	0
470	20240826	104400	679830	18860	18860	18860	18860	0
471	20240826	104300	679830	18860	18860	18860	18860	0
472	20240826	104200	679830	18860	18860	18860	18860	0
473	20240826	104100	679830	18860	18860	18860	18860	0
474	20240826	104000	679830	18860	18860	18860	18860	0
475	20240826	103900	679830	18860	18860	18860	18860	0
476	20240826	103800	679830	18860	18860	18860	18860	0
477	20240826	103700	679830	18860	18860	18860	18860	0
478	20240826	103600	679830	18860	18860	18860	18860	0
479	20240826	103500	679830	18860	18860	18860	18860	1
480	20240826	103400	660970	18860	18860	18860	18860	0
481	20240826	103300	660970	18860	18860	18860	18860	0
482	20240826	103200	660970	18860	18860	18860	18860	0
483	20240826	103100	660970	18860	18860	18860	18860	0
484	20240826	103000	660970	18860	18860	18860	18860	0
485	20240826	102900	660970	18860	18860	18860	18860	0
486	20240826	102800	660970	18860	18860	18860	18860	0
487	20240826	102700	660970	18860	18860	18860	18860	0
488	20240826	102600	660970	18860	18860	18860	18860	0
489	20240826	102500	660970	18860	18860	18860	18860	0
490	20240826	102400	660970	18860	18860	18860	18860	0
491	20240826	102300	660970	18860	18860	18860	18860	0
492	20240826	102200	660970	18860	18860	18860	18860	0
493	20240826	102100	660970	18860	18860	18860	18860	22
494	20240826	102000	246050	18900	18900	18900	18900	0
495	20240826	101900	246050	18900	18900	18900	18900	0
496	20240826	101800	246050	18900	18900	18900	18900	0
497	20240826	101700	246050	18900	18900	18900	18900	0
498	20240826	101600	246050	18900	18900	18900	18900	0
499	20240826	101500	246050	18900	18900	18900	18900	0
500	20240826	101400	246050	18900	18900	18900	18900	0
501	20240826	101300	246050	18900	18900	18900	18900	0
502	20240826	101200	246050	18900	18900	18900	18900	0
503	20240826	101100	246050	18900	18900	18900	18900	0
504	20240826	101000	246050	18900	18900	18900	18900	0
505	20240826	100900	246050	18900	18900	18900	18900	0
506	20240826	100800	246050	18900	18900	18900	18900	0
507	20240826	100700	246050	18900	18900	18900	18900	0
508	20240826	100600	246050	18900	18900	18900	18900	0
509	20240826	100500	246050	18900	18900	18900	18900	0
510	20240826	100400	246050	18900	18900	18900	18900	0
511	20240826	100300	246050	18900	18900	18900	18900	0
512	20240826	100200	246050	18900	18900	18900	18900	0
513	20240826	100100	246050	18900	18900	18900	18900	0
514	20240826	100000	246050	18900	18900	18900	18900	1
515	20240826	095900	227150	18900	18900	18900	18900	0
516	20240826	095800	227150	18900	18900	18900	18900	0
517	20240826	095700	227150	18900	18900	18900	18900	0
518	20240826	095600	227150	18900	18900	18900	18900	0
519	20240826	095500	227150	18900	18900	18900	18900	0
520	20240826	095400	227150	18900	18900	18900	18900	0
521	20240826	095300	227150	18900	18900	18900	18900	0
522	20240826	095200	227150	18900	18900	18900	18900	0
523	20240826	095100	227150	18900	18900	18900	18900	0
524	20240826	095000	227150	18900	18900	18900	18900	0
525	20240826	094900	227150	18900	18900	18900	18900	0
526	20240826	094800	227150	18900	18900	18900	18900	0
527	20240826	094700	227150	18900	18900	18900	18900	0
528	20240826	094600	227150	18900	18900	18900	18900	5
529	20240826	094500	132650	18950	18950	18950	18950	0
530	20240826	094400	132650	18950	18950	18950	18950	0
531	20240826	094300	132650	18950	18950	18950	18950	0
532	20240826	094200	132650	18950	18950	18950	18950	0
533	20240826	094100	132650	18950	18950	18950	18950	0
534	20240826	094000	132650	18950	18950	18950	18950	0
535	20240826	093900	132650	18950	18950	18950	18950	0
536	20240826	093800	132650	18950	18950	18950	18950	0
537	20240826	093700	132650	18950	18950	18950	18950	0
538	20240826	093600	132650	18950	18950	18950	18950	0
539	20240826	093500	132650	18950	18950	18950	18950	0
540	20240826	093400	132650	18950	18950	18950	18950	0
541	20240826	093300	132650	18950	18950	18950	18950	0
542	20240826	093200	132650	18950	18950	18950	18950	0
543	20240826	093100	132650	18950	18950	18950	18950	0
544	20240826	093000	132650	18950	18950	18950	18950	0
545	20240826	092900	132650	18950	18950	18950	18950	0
546	20240826	092800	132650	18950	18950	18950	18950	0
547	20240826	092700	132650	18950	18950	18950	18950	0
548	20240826	092600	132650	18950	18950	18950	18950	0
549	20240826	092500	132650	18950	18950	18950	18950	0
550	20240826	092400	132650	18950	18950	18950	18950	0
551	20240826	092300	132650	18950	18950	18950	18950	0
552	20240826	092200	132650	18950	18950	18950	18950	0
553	20240826	092100	132650	18950	18950	18950	18950	0
554	20240826	092000	132650	18950	18950	18950	18950	0
555	20240826	091900	132650	18950	18950	18950	18950	0
556	20240826	091800	132650	18950	18950	18950	18950	0
557	20240826	091700	132650	18950	18950	18950	18950	0
558	20240826	091600	132650	18950	18950	18950	18950	0
559	20240826	091500	132650	18950	18950	18950	18950	0
560	20240826	091400	132650	18950	18950	18950	18950	0
561	20240826	091300	132650	18950	18950	18950	18950	0
562	20240826	091200	132650	18950	18950	18950	18950	0
563	20240826	091100	132650	18950	18950	18950	18950	0
564	20240826	091000	132650	18950	18950	18950	18950	0
565	20240826	090900	132650	18950	18950	18950	18950	0
566	20240826	090800	132650	18950	18950	18950	18950	0
567	20240826	090700	132650	18950	18950	18950	18950	0
568	20240826	090600	132650	18950	18950	18950	18950	0
569	20240826	090500	132650	18950	18950	18950	18950	0
570	20240826	090400	132650	18950	18950	18950	18950	0
571	20240826	090300	132650	18950	18950	18950	18950	0
572	20240826	090200	132650	18950	18950	18950	18950	0
573	20240826	090100	132650	18950	18950	18950	18950	0
574	20240826	090000	132650	18950	18950	18950	18950	7