KissMeData/000950/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	183200	9457020	18520	18520	18520	18520	23
3	20240829	183100	9457020	18520	18520	18520	18520	0
4	20240829	183000	9457020	18520	18520	18520	18520	0
5	20240829	182900	9457020	18520	18520	18520	18520	0
6	20240829	182800	9457020	18520	18520	18520	18520	0
7	20240829	182700	9457020	18520	18520	18520	18520	0
8	20240829	182600	9457020	18520	18520	18520	18520	0
9	20240829	182500	9457020	18520	18520	18520	18520	0
10	20240829	182400	9457020	18520	18520	18520	18520	0
11	20240829	182300	9457020	18520	18520	18520	18520	0
12	20240829	182200	9457020	18520	18520	18520	18520	0
13	20240829	182100	9457020	18520	18520	18520	18520	0
14	20240829	182000	9457020	18520	18520	18520	18520	0
15	20240829	181900	9457020	18520	18520	18520	18520	0
16	20240829	181800	9457020	18520	18520	18520	18520	0
17	20240829	181700	9457020	18520	18520	18520	18520	0
18	20240829	181600	9457020	18520	18520	18520	18520	0
19	20240829	181500	9457020	18520	18520	18520	18520	0
20	20240829	181400	9457020	18520	18520	18520	18520	0
21	20240829	181300	9457020	18520	18520	18520	18520	0
22	20240829	181200	9457020	18520	18520	18520	18520	0
23	20240829	181100	9457020	18520	18520	18520	18520	0
24	20240829	181000	9457020	18520	18520	18520	18520	0
25	20240829	180900	9457020	18520	18520	18520	18520	0
26	20240829	180800	9457020	18520	18520	18520	18520	0
27	20240829	180700	9457020	18520	18520	18520	18520	0
28	20240829	180600	9457020	18520	18520	18520	18520	0
29	20240829	180500	9457020	18520	18520	18520	18520	0
30	20240829	180400	9457020	18520	18520	18520	18520	0
31	20240829	180300	9457020	18520	18520	18520	18520	0
32	20240829	180200	9457020	18520	18520	18520	18520	23
33	20240829	180100	9457020	18520	18520	18520	18520	0
34	20240829	180000	9457020	18520	18520	18520	18520	0
35	20240829	175900	9457020	18520	18520	18520	18520	0
36	20240829	175800	9457020	18520	18520	18520	18520	0
37	20240829	175700	9457020	18520	18520	18520	18520	0
38	20240829	175600	9457020	18520	18520	18520	18520	0
39	20240829	175500	9457020	18520	18520	18520	18520	0
40	20240829	175400	9457020	18520	18520	18520	18520	0
41	20240829	175300	9457020	18520	18520	18520	18520	0
42	20240829	175200	9457020	18520	18520	18520	18520	0
43	20240829	175100	9457020	18520	18520	18520	18520	0
44	20240829	175000	9457020	18520	18520	18520	18520	0
45	20240829	174900	9457020	18520	18520	18520	18520	0
46	20240829	174800	9457020	18520	18520	18520	18520	0
47	20240829	174700	9457020	18520	18520	18520	18520	0
48	20240829	174600	9457020	18520	18520	18520	18520	0
49	20240829	174500	9457020	18520	18520	18520	18520	0
50	20240829	174400	9457020	18520	18520	18520	18520	0
51	20240829	174300	9457020	18520	18520	18520	18520	0
52	20240829	174200	9457020	18520	18520	18520	18520	0
53	20240829	174100	9457020	18520	18520	18520	18520	0
54	20240829	174000	9457020	18520	18520	18520	18520	0
55	20240829	173900	9457020	18520	18520	18520	18520	0
56	20240829	173800	9457020	18520	18520	18520	18520	0
57	20240829	173700	9457020	18520	18520	18520	18520	0
58	20240829	173600	9457020	18520	18520	18520	18520	0
59	20240829	173500	9457020	18520	18520	18520	18520	0
60	20240829	173400	9457020	18520	18520	18520	18520	0
61	20240829	173300	9457020	18520	18520	18520	18520	0
62	20240829	173200	9457020	18520	18520	18520	18520	23
63	20240829	173100	9457020	18520	18520	18520	18520	0
64	20240829	173000	9457020	18520	18520	18520	18520	0
65	20240829	172900	9457020	18520	18520	18520	18520	0
66	20240829	172800	9457020	18520	18520	18520	18520	0
67	20240829	172700	9457020	18520	18520	18520	18520	0
68	20240829	172600	9457020	18520	18520	18520	18520	0
69	20240829	172500	9457020	18520	18520	18520	18520	0
70	20240829	172400	9457020	18520	18520	18520	18520	0
71	20240829	172300	9457020	18520	18520	18520	18520	0
72	20240829	172200	9457020	18520	18520	18520	18520	0
73	20240829	172100	9457020	18520	18520	18520	18520	0
74	20240829	172000	9457020	18520	18520	18520	18520	0
75	20240829	171900	9457020	18520	18520	18520	18520	0
76	20240829	171800	9457020	18520	18520	18520	18520	0
77	20240829	171700	9457020	18520	18520	18520	18520	0
78	20240829	171600	9457020	18520	18520	18520	18520	0
79	20240829	171500	9457020	18520	18520	18520	18520	0
80	20240829	171400	9457020	18520	18520	18520	18520	0
81	20240829	171300	9457020	18520	18520	18520	18520	0
82	20240829	171200	9457020	18520	18520	18520	18520	0
83	20240829	171100	9457020	18520	18520	18520	18520	0
84	20240829	171000	9457020	18520	18520	18520	18520	0
85	20240829	170900	9457020	18520	18520	18520	18520	0
86	20240829	170800	9457020	18520	18520	18520	18520	0
87	20240829	170700	9457020	18520	18520	18520	18520	0
88	20240829	170600	9457020	18520	18520	18520	18520	0
89	20240829	170500	9457020	18520	18520	18520	18520	0
90	20240829	170400	9457020	18520	18520	18520	18520	0
91	20240829	170300	9457020	18520	18520	18520	18520	0
92	20240829	170200	9457020	18520	18520	18520	18520	23
93	20240829	170100	9457020	18520	18520	18520	18520	0
94	20240829	170000	9457020	18520	18520	18520	18520	0
95	20240829	165900	9457020	18520	18520	18520	18520	0
96	20240829	165800	9457020	18520	18520	18520	18520	0
97	20240829	165700	9457020	18520	18520	18520	18520	0
98	20240829	165600	9457020	18520	18520	18520	18520	0
99	20240829	165500	9457020	18520	18520	18520	18520	0
100	20240829	165400	9457020	18520	18520	18520	18520	0
101	20240829	165300	9457020	18520	18520	18520	18520	0
102	20240829	165200	9457020	18520	18520	18520	18520	0
103	20240829	165100	9457020	18520	18520	18520	18520	0
104	20240829	165000	9457020	18520	18520	18520	18520	0
105	20240829	164900	9457020	18520	18520	18520	18520	0
106	20240829	164800	9457020	18520	18520	18520	18520	0
107	20240829	164700	9457020	18520	18520	18520	18520	0
108	20240829	164600	9457020	18520	18520	18520	18520	0
109	20240829	164500	9457020	18520	18520	18520	18520	0
110	20240829	164400	9457020	18520	18520	18520	18520	0
111	20240829	164300	9457020	18520	18520	18520	18520	0
112	20240829	164200	9457020	18520	18520	18520	18520	0
113	20240829	164100	9457020	18520	18520	18520	18520	0
114	20240829	164000	9457020	18520	18520	18520	18520	0
115	20240829	163900	9457020	18520	18520	18520	18520	0
116	20240829	163800	9457020	18520	18520	18520	18520	0
117	20240829	163700	9457020	18520	18520	18520	18520	0
118	20240829	163600	9457020	18520	18520	18520	18520	0
119	20240829	163500	9457020	18520	18520	18520	18520	0
120	20240829	163400	9457020	18520	18520	18520	18520	0
121	20240829	163300	9457020	18520	18520	18520	18520	0
122	20240829	163200	9457020	18520	18520	18520	18520	23
123	20240829	163100	9457020	18520	18520	18520	18520	0
124	20240829	163000	9457020	18520	18520	18520	18520	0
125	20240829	162900	9457020	18520	18520	18520	18520	0
126	20240829	162800	9457020	18520	18520	18520	18520	0
127	20240829	162700	9457020	18520	18520	18520	18520	0
128	20240829	162600	9457020	18520	18520	18520	18520	0
129	20240829	162500	9457020	18520	18520	18520	18520	0
130	20240829	162400	9457020	18520	18520	18520	18520	0
131	20240829	162300	9457020	18520	18520	18520	18520	0
132	20240829	162200	9457020	18520	18520	18520	18520	0
133	20240829	162100	9457020	18520	18520	18520	18520	0
134	20240829	162000	9457020	18520	18520	18520	18520	0
135	20240829	161900	9457020	18520	18520	18520	18520	0
136	20240829	161800	9457020	18520	18520	18520	18520	0
137	20240829	161700	9457020	18520	18520	18520	18520	0
138	20240829	161600	9457020	18520	18520	18520	18520	0
139	20240829	161500	9457020	18520	18520	18520	18520	0
140	20240829	161400	9457020	18520	18520	18520	18520	0
141	20240829	161300	9457020	18520	18520	18520	18520	0
142	20240829	161200	9457020	18520	18520	18520	18520	0
143	20240829	161100	9457020	18520	18520	18520	18520	0
144	20240829	161000	9457020	18520	18520	18520	18520	0
145	20240829	160900	9457020	18520	18520	18520	18520	0
146	20240829	160800	9457020	18520	18520	18520	18520	0
147	20240829	160700	9457020	18520	18520	18520	18520	0
148	20240829	160600	9457020	18520	18520	18520	18520	0
149	20240829	160500	9457020	18520	18520	18520	18520	0
150	20240829	160400	9457020	18520	18520	18520	18520	0
151	20240829	160300	9457020	18520	18520	18520	18520	0
152	20240829	160200	9457020	18520	18520	18520	18520	23
153	20240829	160100	9457020	18520	18520	18520	18520	0
154	20240829	160000	9457020	18520	18520	18520	18520	0
155	20240829	155900	9457020	18520	18520	18520	18520	0
156	20240829	155800	9457020	18520	18520	18520	18520	0
157	20240829	155700	9457020	18520	18520	18520	18520	0
158	20240829	155600	9457020	18520	18520	18520	18520	0
159	20240829	155500	9457020	18520	18520	18520	18520	0
160	20240829	155400	9457020	18520	18520	18520	18520	0
161	20240829	155300	9457020	18520	18520	18520	18520	0
162	20240829	155200	9457020	18520	18520	18520	18520	0
163	20240829	155100	9457020	18520	18520	18520	18520	0
164	20240829	155000	9457020	18520	18520	18520	18520	0
165	20240829	154900	9457020	18520	18520	18520	18520	0
166	20240829	154800	9457020	18520	18520	18520	18520	0
167	20240829	154700	9457020	18520	18520	18520	18520	0
168	20240829	154600	9457020	18520	18520	18520	18520	0
169	20240829	154500	9457020	18520	18520	18520	18520	0
170	20240829	154400	9457020	18520	18520	18520	18520	0
171	20240829	154300	9457020	18520	18520	18520	18520	0
172	20240829	154200	9457020	18520	18520	18520	18520	0
173	20240829	154100	9457020	18520	18520	18520	18520	0
174	20240829	154000	9457020	18520	18520	18520	18520	0
175	20240829	153900	9457020	18520	18520	18520	18520	0
176	20240829	153800	9457020	18520	18520	18520	18520	0
177	20240829	153700	9457020	18520	18520	18520	18520	0
178	20240829	153600	9457020	18520	18520	18520	18520	0
179	20240829	153500	9457020	18520	18520	18520	18520	0
180	20240829	153400	9457020	18520	18520	18520	18520	0
181	20240829	153300	9457020	18520	18520	18520	18520	0
182	20240829	153200	9457020	18520	18520	18520	18520	23
183	20240829	153100	9457020	18520	18520	18520	18520	0
184	20240829	153000	9457020	18520	18520	18520	18520	23
185	20240829	152900	9031060	18680	18680	18680	18680	0
186	20240829	152800	9031060	18680	18680	18680	18680	0
187	20240829	152700	9031060	18680	18680	18680	18680	0
188	20240829	152600	9031060	18680	18680	18680	18680	0
189	20240829	152500	9031060	18680	18680	18680	18680	0
190	20240829	152400	9031060	18680	18680	18680	18680	0
191	20240829	152300	9031060	18680	18680	18680	18680	0
192	20240829	152200	9031060	18680	18680	18680	18680	0
193	20240829	152100	9031060	18680	18680	18680	18680	0
194	20240829	152000	9031060	18680	18680	18680	18680	0
195	20240829	151900	9031060	18680	18680	18680	18680	0
196	20240829	151800	9031060	18680	18680	18680	18680	0
197	20240829	151700	9031060	18680	18680	18680	18680	0
198	20240829	151600	9031060	18680	18680	18680	18680	0
199	20240829	151500	9031060	18680	18680	18680	18680	0
200	20240829	151400	9031060	18680	18680	18680	18680	0
201	20240829	151300	9031060	18680	18680	18680	18680	0
202	20240829	151200	9031060	18680	18680	18680	18680	0
203	20240829	151100	9031060	18680	18680	18680	18680	0
204	20240829	151000	9031060	18680	18680	18680	18680	0
205	20240829	150900	9031060	18680	18680	18680	18680	0
206	20240829	150800	9031060	18680	18680	18680	18680	0
207	20240829	150700	9031060	18680	18680	18680	18680	0
208	20240829	150600	9031060	18680	18680	18680	18680	0
209	20240829	150500	9031060	18680	18680	18680	18680	0
210	20240829	150400	9031060	18680	18680	18680	18680	0
211	20240829	150300	9031060	18680	18680	18680	18680	0
212	20240829	150200	9031060	18680	18680	18680	18680	0
213	20240829	150100	9031060	18680	18680	18680	18680	0
214	20240829	150000	9031060	18680	18680	18680	18680	0
215	20240829	145900	9031060	18680	18680	18680	18680	0
216	20240829	145800	9031060	18680	18680	18680	18680	0
217	20240829	145700	9031060	18680	18680	18680	18680	0
218	20240829	145600	9031060	18680	18680	18680	18680	0
219	20240829	145500	9031060	18680	18680	18680	18680	0
220	20240829	145400	9031060	18680	18680	18680	18680	0
221	20240829	145300	9031060	18680	18680	18680	18680	0
222	20240829	145200	9031060	18680	18680	18680	18680	0
223	20240829	145100	9031060	18680	18680	18680	18680	0
224	20240829	145000	9031060	18680	18680	18680	18680	0
225	20240829	144900	9031060	18680	18680	18680	18680	0
226	20240829	144800	9031060	18680	18680	18680	18680	0
227	20240829	144700	9031060	18680	18680	18680	18680	0
228	20240829	144600	9031060	18680	18680	18680	18680	0
229	20240829	144500	9031060	18680	18680	18680	18680	0
230	20240829	144400	9031060	18680	18680	18680	18680	0
231	20240829	144300	9031060	18680	18680	18680	18680	0
232	20240829	144200	9031060	18680	18680	18680	18680	0
233	20240829	144100	9031060	18680	18680	18680	18680	0
234	20240829	144000	9031060	18680	18680	18680	18680	0
235	20240829	143900	9031060	18680	18680	18680	18680	0
236	20240829	143800	9031060	18680	18680	18680	18680	0
237	20240829	143700	9031060	18680	18680	18680	18680	0
238	20240829	143600	9031060	18680	18680	18680	18680	0
239	20240829	143500	9031060	18680	18680	18680	18680	0
240	20240829	143400	9031060	18680	18680	18680	18680	0
241	20240829	143300	9031060	18680	18680	18680	18680	0
242	20240829	143200	9031060	18680	18680	18680	18680	0
243	20240829	143100	9031060	18680	18680	18680	18680	0
244	20240829	143000	9031060	18680	18680	18680	18680	0
245	20240829	142900	9031060	18680	18680	18680	18680	0
246	20240829	142800	9031060	18680	18680	18680	18680	0
247	20240829	142700	9031060	18680	18680	18680	18680	0
248	20240829	142600	9031060	18680	18680	18680	18680	0
249	20240829	142500	9031060	18680	18680	18680	18680	0
250	20240829	142400	9031060	18680	18680	18680	18680	0
251	20240829	142300	9031060	18680	18680	18680	18680	0
252	20240829	142200	9031060	18680	18680	18680	18680	0
253	20240829	142100	9031060	18680	18680	18680	18680	0
254	20240829	142000	9031060	18680	18680	18680	18680	0
255	20240829	141900	9031060	18680	18680	18680	18680	0
256	20240829	141800	9031060	18680	18590	18680	18590	2
257	20240829	141700	8993790	18640	18640	18640	18640	0
258	20240829	141600	8993790	18640	18640	18640	18640	0
259	20240829	141500	8993790	18640	18640	18640	18640	0
260	20240829	141400	8993790	18640	18640	18640	18640	0
261	20240829	141300	8993790	18640	18640	18640	18640	0
262	20240829	141200	8993790	18640	18640	18640	18640	0
263	20240829	141100	8993790	18640	18640	18640	18640	0
264	20240829	141000	8993790	18640	18640	18640	18640	0
265	20240829	140900	8993790	18640	18640	18640	18640	0
266	20240829	140800	8993790	18640	18640	18640	18640	0
267	20240829	140700	8993790	18640	18640	18640	18640	0
268	20240829	140600	8993790	18640	18640	18640	18640	0
269	20240829	140500	8993790	18640	18640	18640	18640	0
270	20240829	140400	8993790	18640	18640	18640	18640	0
271	20240829	140300	8993790	18640	18640	18640	18640	0
272	20240829	140200	8993790	18640	18640	18640	18640	0
273	20240829	140100	8993790	18640	18640	18640	18640	1
274	20240829	140000	8975150	18680	18680	18680	18680	0
275	20240829	135900	8975150	18680	18680	18680	18680	0
276	20240829	135800	8975150	18680	18680	18680	18680	0
277	20240829	135700	8975150	18680	18680	18680	18680	0
278	20240829	135600	8975150	18680	18680	18680	18680	4
279	20240829	135500	8900430	18590	18590	18590	18590	1
280	20240829	135400	8881840	18550	18550	18550	18550	0
281	20240829	135300	8881840	18550	18550	18550	18550	0
282	20240829	135200	8881840	18550	18550	18550	18550	0
283	20240829	135100	8881840	18550	18550	18550	18550	0
284	20240829	135000	8881840	18550	18550	18550	18550	0
285	20240829	134900	8881840	18550	18550	18550	18550	0
286	20240829	134800	8881840	18550	18550	18550	18550	0
287	20240829	134700	8881840	18550	18550	18550	18550	0
288	20240829	134600	8881840	18550	18550	18550	18550	1
289	20240829	134500	8863290	18550	18550	18550	18550	0
290	20240829	134400	8863290	18550	18550	18550	18550	150
291	20240829	134300	6080790	18550	18550	18550	18550	0
292	20240829	134200	6080790	18550	18550	18550	18550	0
293	20240829	134100	6080790	18550	18550	18550	18550	0
294	20240829	134000	6080790	18550	18550	18550	18550	0
295	20240829	133900	6080790	18550	18550	18550	18550	0
296	20240829	133800	6080790	18550	18550	18550	18550	0
297	20240829	133700	6080790	18550	18510	18550	18510	3
298	20240829	133600	6025220	18510	18510	18510	18510	0
299	20240829	133500	6025220	18510	18510	18510	18510	0
300	20240829	133400	6025220	18510	18510	18510	18510	0
301	20240829	133300	6025220	18510	18550	18550	18510	176
302	20240829	133200	2764060	18680	18680	18680	18680	0
303	20240829	133100	2764060	18680	18680	18680	18680	0
304	20240829	133000	2764060	18680	18680	18680	18680	0
305	20240829	132900	2764060	18680	18680	18680	18680	0
306	20240829	132800	2764060	18680	18680	18680	18680	0
307	20240829	132700	2764060	18680	18680	18680	18680	0
308	20240829	132600	2764060	18680	18680	18680	18680	0
309	20240829	132500	2764060	18680	18680	18680	18680	0
310	20240829	132400	2764060	18680	18680	18680	18680	0
311	20240829	132300	2764060	18680	18680	18680	18680	0
312	20240829	132200	2764060	18680	18680	18680	18680	0
313	20240829	132100	2764060	18680	18680	18680	18680	0
314	20240829	132000	2764060	18680	18680	18680	18680	0
315	20240829	131900	2764060	18680	18680	18680	18680	0
316	20240829	131800	2764060	18680	18680	18680	18680	0
317	20240829	131700	2764060	18680	18680	18680	18680	0
318	20240829	131600	2764060	18680	18680	18680	18680	0
319	20240829	131500	2764060	18680	18680	18680	18680	0
320	20240829	131400	2764060	18680	18680	18680	18680	1
321	20240829	131300	2745380	18690	18690	18690	18690	0
322	20240829	131200	2745380	18690	18690	18690	18690	0
323	20240829	131100	2745380	18690	18690	18690	18690	0
324	20240829	131000	2745380	18690	18690	18690	18690	0
325	20240829	130900	2745380	18690	18690	18690	18690	0
326	20240829	130800	2745380	18690	18690	18690	18690	1
327	20240829	130700	2726690	18670	18570	18670	18570	10
328	20240829	130600	2540090	18550	18550	18550	18550	0
329	20240829	130500	2540090	18550	18550	18550	18550	0
330	20240829	130400	2540090	18550	18550	18550	18550	0
331	20240829	130300	2540090	18550	18550	18550	18550	0
332	20240829	130200	2540090	18550	18550	18550	18550	0
333	20240829	130100	2540090	18550	18550	18550	18550	0
334	20240829	130000	2540090	18550	18550	18550	18550	0
335	20240829	125900	2540090	18550	18550	18550	18550	0
336	20240829	125800	2540090	18550	18550	18550	18550	0
337	20240829	125700	2540090	18550	18550	18550	18550	0
338	20240829	125600	2540090	18550	18550	18550	18550	0
339	20240829	125500	2540090	18550	18550	18550	18550	0
340	20240829	125400	2540090	18550	18550	18550	18550	0
341	20240829	125300	2540090	18550	18550	18550	18550	1
342	20240829	125200	2521540	18670	18670	18670	18670	0
343	20240829	125100	2521540	18670	18670	18670	18670	0
344	20240829	125000	2521540	18670	18670	18670	18670	0
345	20240829	124900	2521540	18670	18670	18670	18670	0
346	20240829	124800	2521540	18670	18670	18670	18670	0
347	20240829	124700	2521540	18670	18670	18670	18670	0
348	20240829	124600	2521540	18670	18670	18670	18670	0
349	20240829	124500	2521540	18670	18670	18670	18670	0
350	20240829	124400	2521540	18670	18670	18670	18670	0
351	20240829	124300	2521540	18670	18670	18670	18670	0
352	20240829	124200	2521540	18670	18670	18670	18670	0
353	20240829	124100	2521540	18670	18670	18670	18670	0
354	20240829	124000	2521540	18670	18670	18670	18670	0
355	20240829	123900	2521540	18670	18670	18670	18670	0
356	20240829	123800	2521540	18670	18670	18670	18670	0
357	20240829	123700	2521540	18670	18670	18670	18670	0
358	20240829	123600	2521540	18670	18670	18670	18670	0
359	20240829	123500	2521540	18670	18670	18670	18670	0
360	20240829	123400	2521540	18670	18670	18670	18670	0
361	20240829	123300	2521540	18670	18670	18670	18670	0
362	20240829	123200	2521540	18670	18670	18670	18670	0
363	20240829	123100	2521540	18670	18670	18670	18670	0
364	20240829	123000	2521540	18670	18670	18670	18670	0
365	20240829	122900	2521540	18670	18670	18670	18670	0
366	20240829	122800	2521540	18670	18670	18670	18670	0
367	20240829	122700	2521540	18670	18670	18670	18670	0
368	20240829	122600	2521540	18670	18670	18670	18670	0
369	20240829	122500	2521540	18670	18670	18670	18670	1
370	20240829	122400	2502870	18670	18670	18670	18670	0
371	20240829	122300	2502870	18670	18670	18670	18670	0
372	20240829	122200	2502870	18670	18670	18670	18670	0
373	20240829	122100	2502870	18670	18670	18670	18670	0
374	20240829	122000	2502870	18670	18570	18670	18570	7
375	20240829	121900	2372780	18570	18570	18570	18570	2
376	20240829	121800	2335640	18550	18550	18550	18550	0
377	20240829	121700	2335640	18550	18550	18550	18550	0
378	20240829	121600	2335640	18550	18550	18550	18550	0
379	20240829	121500	2335640	18550	18550	18550	18550	0
380	20240829	121400	2335640	18550	18550	18550	18550	0
381	20240829	121300	2335640	18550	18550	18550	18550	0
382	20240829	121200	2335640	18550	18550	18550	18550	0
383	20240829	121100	2335640	18550	18550	18550	18550	0
384	20240829	121000	2335640	18550	18550	18550	18550	0
385	20240829	120900	2335640	18550	18550	18550	18550	0
386	20240829	120800	2335640	18550	18550	18550	18550	0
387	20240829	120700	2335640	18550	18550	18550	18550	0
388	20240829	120600	2335640	18550	18550	18550	18550	0
389	20240829	120500	2335640	18550	18550	18550	18550	0
390	20240829	120400	2335640	18550	18550	18550	18550	0
391	20240829	120300	2335640	18550	18550	18550	18550	0
392	20240829	120200	2335640	18550	18550	18550	18550	0
393	20240829	120100	2335640	18550	18550	18550	18550	0
394	20240829	120000	2335640	18550	18550	18550	18550	0
395	20240829	115900	2335640	18550	18550	18550	18550	0
396	20240829	115800	2335640	18550	18550	18550	18550	0
397	20240829	115700	2335640	18550	18550	18550	18550	0
398	20240829	115600	2335640	18550	18550	18550	18550	0
399	20240829	115500	2335640	18550	18550	18550	18550	0
400	20240829	115400	2335640	18550	18550	18550	18550	0
401	20240829	115300	2335640	18550	18550	18550	18550	0
402	20240829	115200	2335640	18550	18550	18550	18550	0
403	20240829	115100	2335640	18550	18550	18550	18550	0
404	20240829	115000	2335640	18550	18550	18550	18550	0
405	20240829	114900	2335640	18550	18550	18550	18550	0
406	20240829	114800	2335640	18550	18550	18550	18550	0
407	20240829	114700	2335640	18550	18550	18550	18550	0
408	20240829	114600	2335640	18550	18550	18550	18550	0
409	20240829	114500	2335640	18550	18550	18550	18550	0
410	20240829	114400	2335640	18550	18550	18550	18550	0
411	20240829	114300	2335640	18550	18550	18550	18550	0
412	20240829	114200	2335640	18550	18550	18550	18550	0
413	20240829	114100	2335640	18550	18550	18550	18550	0
414	20240829	114000	2335640	18550	18550	18550	18550	1
415	20240829	113900	2317090	18550	18550	18550	18550	0
416	20240829	113800	2317090	18550	18550	18550	18550	0
417	20240829	113700	2317090	18550	18550	18550	18550	0
418	20240829	113600	2317090	18550	18550	18550	18550	0
419	20240829	113500	2317090	18550	18550	18550	18550	0
420	20240829	113400	2317090	18550	18550	18550	18550	0
421	20240829	113300	2317090	18550	18550	18550	18550	0
422	20240829	113200	2317090	18550	18550	18550	18550	0
423	20240829	113100	2317090	18550	18550	18550	18550	0
424	20240829	113000	2317090	18550	18550	18550	18550	0
425	20240829	112900	2317090	18550	18550	18550	18550	1
426	20240829	112800	2298540	18580	18560	18580	18560	3
427	20240829	112700	2242830	18570	18570	18570	18570	0
428	20240829	112600	2242830	18570	18570	18570	18570	0
429	20240829	112500	2242830	18570	18570	18570	18570	0
430	20240829	112400	2242830	18570	18550	18570	18550	5
431	20240829	112300	2150030	18550	18550	18550	18550	0
432	20240829	112200	2150030	18550	18550	18550	18550	0
433	20240829	112100	2150030	18550	18560	18570	18550	3
434	20240829	112000	2094350	18550	18550	18550	18550	0
435	20240829	111900	2094350	18550	18550	18550	18550	0
436	20240829	111800	2094350	18550	18550	18550	18550	0
437	20240829	111700	2094350	18550	18550	18550	18550	0
438	20240829	111600	2094350	18550	18550	18550	18550	0
439	20240829	111500	2094350	18550	18550	18550	18550	0
440	20240829	111400	2094350	18550	18550	18550	18550	0
441	20240829	111300	2094350	18550	18550	18550	18550	0
442	20240829	111200	2094350	18550	18550	18550	18550	0
443	20240829	111100	2094350	18550	18550	18550	18550	0
444	20240829	111000	2094350	18550	18550	18550	18550	0
445	20240829	110900	2094350	18550	18550	18550	18550	0
446	20240829	110800	2094350	18550	18550	18550	18550	1
447	20240829	110700	2075800	18560	18560	18560	18560	0
448	20240829	110600	2075800	18560	18560	18560	18560	0
449	20240829	110500	2075800	18560	18560	18560	18560	0
450	20240829	110400	2075800	18560	18560	18560	18560	0
451	20240829	110300	2075800	18560	18560	18560	18560	0
452	20240829	110200	2075800	18560	18560	18560	18560	0
453	20240829	110100	2075800	18560	18560	18560	18560	0
454	20240829	110000	2075800	18560	18560	18560	18560	0
455	20240829	105900	2075800	18560	18560	18560	18560	0
456	20240829	105800	2075800	18560	18560	18560	18560	0
457	20240829	105700	2075800	18560	18560	18560	18560	0
458	20240829	105600	2075800	18560	18560	18560	18560	0
459	20240829	105500	2075800	18560	18560	18560	18560	0
460	20240829	105400	2075800	18560	18560	18560	18560	0
461	20240829	105300	2075800	18560	18560	18560	18560	0
462	20240829	105200	2075800	18560	18560	18560	18560	0
463	20240829	105100	2075800	18560	18560	18560	18560	0
464	20240829	105000	2075800	18560	18560	18560	18560	0
465	20240829	104900	2075800	18560	18560	18560	18560	0
466	20240829	104800	2075800	18560	18560	18560	18560	0
467	20240829	104700	2075800	18560	18560	18560	18560	0
468	20240829	104600	2075800	18560	18560	18560	18560	0
469	20240829	104500	2075800	18560	18560	18560	18560	0
470	20240829	104400	2075800	18560	18560	18560	18560	0
471	20240829	104300	2075800	18560	18560	18560	18560	0
472	20240829	104200	2075800	18560	18560	18560	18560	0
473	20240829	104100	2075800	18560	18560	18560	18560	0
474	20240829	104000	2075800	18560	18550	18560	18550	2
475	20240829	103900	2038690	18610	18610	18610	18610	0
476	20240829	103800	2038690	18610	18610	18610	18610	0
477	20240829	103700	2038690	18610	18610	18610	18610	0
478	20240829	103600	2038690	18610	18610	18610	18610	0
479	20240829	103500	2038690	18610	18610	18610	18610	0
480	20240829	103400	2038690	18610	18610	18610	18610	0
481	20240829	103300	2038690	18610	18610	18610	18610	0
482	20240829	103200	2038690	18610	18610	18610	18610	0
483	20240829	103100	2038690	18610	18610	18610	18610	0
484	20240829	103000	2038690	18610	18610	18610	18610	0
485	20240829	102900	2038690	18610	18550	18610	18550	2
486	20240829	102800	2001530	18580	18550	18580	18550	14
487	20240829	102700	1741720	18530	18530	18530	18530	0
488	20240829	102600	1741720	18530	18530	18530	18530	4
489	20240829	102500	1667600	18530	18530	18530	18530	1
490	20240829	102400	1649070	18550	18550	18550	18550	0
491	20240829	102300	1649070	18550	18550	18550	18550	0
492	20240829	102200	1649070	18550	18550	18550	18550	0
493	20240829	102100	1649070	18550	18550	18550	18550	0
494	20240829	102000	1649070	18550	18550	18550	18550	0
495	20240829	101900	1649070	18550	18550	18550	18550	0
496	20240829	101800	1649070	18550	18550	18550	18550	0
497	20240829	101700	1649070	18550	18550	18550	18550	0
498	20240829	101600	1649070	18550	18550	18550	18550	0
499	20240829	101500	1649070	18550	18550	18550	18550	0
500	20240829	101400	1649070	18550	18550	18550	18550	0
501	20240829	101300	1649070	18550	18550	18550	18550	0
502	20240829	101200	1649070	18550	18550	18550	18550	0
503	20240829	101100	1649070	18550	18550	18550	18550	0
504	20240829	101000	1649070	18550	18550	18550	18550	0
505	20240829	100900	1649070	18550	18550	18550	18550	0
506	20240829	100800	1649070	18550	18550	18550	18550	0
507	20240829	100700	1649070	18550	18550	18550	18550	0
508	20240829	100600	1649070	18550	18550	18550	18550	0
509	20240829	100500	1649070	18550	18550	18550	18550	0
510	20240829	100400	1649070	18550	18550	18550	18550	0
511	20240829	100300	1649070	18550	18550	18550	18550	0
512	20240829	100200	1649070	18550	18550	18550	18550	6
513	20240829	100100	1537770	18540	18540	18540	18540	0
514	20240829	100000	1537770	18540	18540	18540	18540	0
515	20240829	095900	1537770	18540	18540	18540	18540	0
516	20240829	095800	1537770	18540	18540	18540	18540	0
517	20240829	095700	1537770	18540	18540	18540	18540	0
518	20240829	095600	1537770	18540	18540	18540	18540	0
519	20240829	095500	1537770	18540	18540	18540	18540	0
520	20240829	095400	1537770	18540	18540	18540	18540	0
521	20240829	095300	1537770	18540	18540	18540	18540	0
522	20240829	095200	1537770	18540	18540	18540	18540	0
523	20240829	095100	1537770	18540	18540	18540	18540	0
524	20240829	095000	1537770	18540	18540	18540	18540	0
525	20240829	094900	1537770	18540	18540	18540	18540	0
526	20240829	094800	1537770	18540	18540	18540	18540	0
527	20240829	094700	1537770	18540	18540	18540	18540	0
528	20240829	094600	1537770	18540	18540	18540	18540	0
529	20240829	094500	1537770	18540	18540	18540	18540	0
530	20240829	094400	1537770	18540	18540	18540	18540	0
531	20240829	094300	1537770	18540	18540	18540	18540	0
532	20240829	094200	1537770	18540	18540	18540	18540	0
533	20240829	094100	1537770	18540	18540	18540	18540	1
534	20240829	094000	1519230	18690	18690	18690	18690	0
535	20240829	093900	1519230	18690	18690	18690	18690	0
536	20240829	093800	1519230	18690	18690	18690	18690	0
537	20240829	093700	1519230	18690	18690	18690	18690	0
538	20240829	093600	1519230	18690	18690	18690	18690	0
539	20240829	093500	1519230	18690	18690	18690	18690	0
540	20240829	093400	1519230	18690	18690	18690	18690	0
541	20240829	093300	1519230	18690	18690	18690	18690	0
542	20240829	093200	1519230	18690	18690	18690	18690	0
543	20240829	093100	1519230	18690	18690	18690	18690	0
544	20240829	093000	1519230	18690	18690	18690	18690	0
545	20240829	092900	1519230	18690	18690	18690	18690	0
546	20240829	092800	1519230	18690	18690	18690	18690	0
547	20240829	092700	1519230	18690	18690	18690	18690	0
548	20240829	092600	1519230	18690	18690	18690	18690	0
549	20240829	092500	1519230	18690	18690	18690	18690	0
550	20240829	092400	1519230	18690	18690	18690	18690	0
551	20240829	092300	1519230	18690	18690	18690	18690	0
552	20240829	092200	1519230	18690	18690	18690	18690	0
553	20240829	092100	1519230	18690	18690	18690	18690	0
554	20240829	092000	1519230	18690	18690	18690	18690	2
555	20240829	091900	1481850	18500	18500	18500	18500	0
556	20240829	091800	1481850	18500	18500	18500	18500	0
557	20240829	091700	1481850	18500	18500	18500	18500	0
558	20240829	091600	1481850	18500	18500	18500	18500	0
559	20240829	091500	1481850	18500	18500	18500	18500	0
560	20240829	091400	1481850	18500	18500	18500	18500	0
561	20240829	091300	1481850	18500	18500	18500	18500	0
562	20240829	091200	1481850	18500	18500	18500	18500	0
563	20240829	091100	1481850	18500	18500	18500	18500	0
564	20240829	091000	1481850	18500	18500	18500	18500	0
565	20240829	090900	1481850	18500	18500	18500	18500	0
566	20240829	090800	1481850	18500	18500	18500	18500	0
567	20240829	090700	1481850	18500	18500	18500	18500	0
568	20240829	090600	1481850	18500	18500	18500	18500	0
569	20240829	090500	1481850	18500	18500	18500	18500	0
570	20240829	090400	1481850	18500	18500	18500	18500	0
571	20240829	090300	1481850	18500	18500	18500	18500	0
572	20240829	090200	1481850	18500	18500	18500	18500	0
573	20240829	090100	1481850	18500	18510	18510	18500	43
574	20240829	090000	685980	18540	18540	18540	18540	37