KissMeData/000950/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183200	10297000	18940	18940	18940	18940	15
3	20240903	183100	10297000	18940	18940	18940	18940	0
4	20240903	183000	10297000	18940	18940	18940	18940	0
5	20240903	182900	10297000	18940	18940	18940	18940	0
6	20240903	182800	10297000	18940	18940	18940	18940	0
7	20240903	182700	10297000	18940	18940	18940	18940	0
8	20240903	182600	10297000	18940	18940	18940	18940	0
9	20240903	182500	10297000	18940	18940	18940	18940	0
10	20240903	182400	10297000	18940	18940	18940	18940	0
11	20240903	182300	10297000	18940	18940	18940	18940	0
12	20240903	182200	10297000	18940	18940	18940	18940	0
13	20240903	182100	10297000	18940	18940	18940	18940	0
14	20240903	182000	10297000	18940	18940	18940	18940	0
15	20240903	181900	10297000	18940	18940	18940	18940	0
16	20240903	181800	10297000	18940	18940	18940	18940	0
17	20240903	181700	10297000	18940	18940	18940	18940	0
18	20240903	181600	10297000	18940	18940	18940	18940	0
19	20240903	181500	10297000	18940	18940	18940	18940	0
20	20240903	181400	10297000	18940	18940	18940	18940	0
21	20240903	181300	10297000	18940	18940	18940	18940	0
22	20240903	181200	10297000	18940	18940	18940	18940	0
23	20240903	181100	10297000	18940	18940	18940	18940	0
24	20240903	181000	10297000	18940	18940	18940	18940	0
25	20240903	180900	10297000	18940	18940	18940	18940	0
26	20240903	180800	10297000	18940	18940	18940	18940	0
27	20240903	180700	10297000	18940	18940	18940	18940	0
28	20240903	180600	10297000	18940	18940	18940	18940	0
29	20240903	180500	10297000	18940	18940	18940	18940	0
30	20240903	180400	10297000	18940	18940	18940	18940	0
31	20240903	180300	10297000	18940	18940	18940	18940	0
32	20240903	180200	10297000	18940	18940	18940	18940	15
33	20240903	180100	10297000	18940	18940	18940	18940	0
34	20240903	180000	10297000	18940	18940	18940	18940	0
35	20240903	175900	10297000	18940	18940	18940	18940	0
36	20240903	175800	10297000	18940	18940	18940	18940	0
37	20240903	175700	10297000	18940	18940	18940	18940	0
38	20240903	175600	10297000	18940	18940	18940	18940	0
39	20240903	175500	10297000	18940	18940	18940	18940	0
40	20240903	175400	10297000	18940	18940	18940	18940	0
41	20240903	175300	10297000	18940	18940	18940	18940	0
42	20240903	175200	10297000	18940	18940	18940	18940	0
43	20240903	175100	10297000	18940	18940	18940	18940	0
44	20240903	175000	10297000	18940	18940	18940	18940	0
45	20240903	174900	10297000	18940	18940	18940	18940	0
46	20240903	174800	10297000	18940	18940	18940	18940	0
47	20240903	174700	10297000	18940	18940	18940	18940	0
48	20240903	174600	10297000	18940	18940	18940	18940	0
49	20240903	174500	10297000	18940	18940	18940	18940	0
50	20240903	174400	10297000	18940	18940	18940	18940	0
51	20240903	174300	10297000	18940	18940	18940	18940	0
52	20240903	174200	10297000	18940	18940	18940	18940	0
53	20240903	174100	10297000	18940	18940	18940	18940	0
54	20240903	174000	10297000	18940	18940	18940	18940	0
55	20240903	173900	10297000	18940	18940	18940	18940	0
56	20240903	173800	10297000	18940	18940	18940	18940	0
57	20240903	173700	10297000	18940	18940	18940	18940	0
58	20240903	173600	10297000	18940	18940	18940	18940	0
59	20240903	173500	10297000	18940	18940	18940	18940	0
60	20240903	173400	10297000	18940	18940	18940	18940	0
61	20240903	173300	10297000	18940	18940	18940	18940	0
62	20240903	173200	10297000	18940	18940	18940	18940	15
63	20240903	173100	10297000	18940	18940	18940	18940	0
64	20240903	173000	10297000	18940	18940	18940	18940	0
65	20240903	172900	10297000	18940	18940	18940	18940	0
66	20240903	172800	10297000	18940	18940	18940	18940	0
67	20240903	172700	10297000	18940	18940	18940	18940	0
68	20240903	172600	10297000	18940	18940	18940	18940	0
69	20240903	172500	10297000	18940	18940	18940	18940	0
70	20240903	172400	10297000	18940	18940	18940	18940	0
71	20240903	172300	10297000	18940	18940	18940	18940	0
72	20240903	172200	10297000	18940	18940	18940	18940	0
73	20240903	172100	10297000	18940	18940	18940	18940	0
74	20240903	172000	10297000	18940	18940	18940	18940	0
75	20240903	171900	10297000	18940	18940	18940	18940	0
76	20240903	171800	10297000	18940	18940	18940	18940	0
77	20240903	171700	10297000	18940	18940	18940	18940	0
78	20240903	171600	10297000	18940	18940	18940	18940	0
79	20240903	171500	10297000	18940	18940	18940	18940	0
80	20240903	171400	10297000	18940	18940	18940	18940	0
81	20240903	171300	10297000	18940	18940	18940	18940	0
82	20240903	171200	10297000	18940	18940	18940	18940	0
83	20240903	171100	10297000	18940	18940	18940	18940	0
84	20240903	171000	10297000	18940	18940	18940	18940	0
85	20240903	170900	10297000	18940	18940	18940	18940	0
86	20240903	170800	10297000	18940	18940	18940	18940	0
87	20240903	170700	10297000	18940	18940	18940	18940	0
88	20240903	170600	10297000	18940	18940	18940	18940	0
89	20240903	170500	10297000	18940	18940	18940	18940	0
90	20240903	170400	10297000	18940	18940	18940	18940	0
91	20240903	170300	10297000	18940	18940	18940	18940	0
92	20240903	170200	10297000	18940	18940	18940	18940	15
93	20240903	170100	10297000	18940	18940	18940	18940	0
94	20240903	170000	10297000	18940	18940	18940	18940	0
95	20240903	165900	10297000	18940	18940	18940	18940	0
96	20240903	165800	10297000	18940	18940	18940	18940	0
97	20240903	165700	10297000	18940	18940	18940	18940	0
98	20240903	165600	10297000	18940	18940	18940	18940	0
99	20240903	165500	10297000	18940	18940	18940	18940	0
100	20240903	165400	10297000	18940	18940	18940	18940	0
101	20240903	165300	10297000	18940	18940	18940	18940	0
102	20240903	165200	10297000	18940	18940	18940	18940	0
103	20240903	165100	10297000	18940	18940	18940	18940	0
104	20240903	165000	10297000	18940	18940	18940	18940	0
105	20240903	164900	10297000	18940	18940	18940	18940	0
106	20240903	164800	10297000	18940	18940	18940	18940	0
107	20240903	164700	10297000	18940	18940	18940	18940	0
108	20240903	164600	10297000	18940	18940	18940	18940	0
109	20240903	164500	10297000	18940	18940	18940	18940	0
110	20240903	164400	10297000	18940	18940	18940	18940	0
111	20240903	164300	10297000	18940	18940	18940	18940	0
112	20240903	164200	10297000	18940	18940	18940	18940	0
113	20240903	164100	10297000	18940	18940	18940	18940	0
114	20240903	164000	10297000	18940	18940	18940	18940	0
115	20240903	163900	10297000	18940	18940	18940	18940	0
116	20240903	163800	10297000	18940	18940	18940	18940	0
117	20240903	163700	10297000	18940	18940	18940	18940	0
118	20240903	163600	10297000	18940	18940	18940	18940	0
119	20240903	163500	10297000	18940	18940	18940	18940	0
120	20240903	163400	10297000	18940	18940	18940	18940	0
121	20240903	163300	10297000	18940	18940	18940	18940	0
122	20240903	163200	10297000	18940	18940	18940	18940	15
123	20240903	163100	10297000	18940	18940	18940	18940	0
124	20240903	163000	10297000	18940	18940	18940	18940	0
125	20240903	162900	10297000	18940	18940	18940	18940	0
126	20240903	162800	10297000	18940	18940	18940	18940	0
127	20240903	162700	10297000	18940	18940	18940	18940	0
128	20240903	162600	10297000	18940	18940	18940	18940	0
129	20240903	162500	10297000	18940	18940	18940	18940	0
130	20240903	162400	10297000	18940	18940	18940	18940	0
131	20240903	162300	10297000	18940	18940	18940	18940	0
132	20240903	162200	10297000	18940	18940	18940	18940	0
133	20240903	162100	10297000	18940	18940	18940	18940	0
134	20240903	162000	10297000	18940	18940	18940	18940	0
135	20240903	161900	10297000	18940	18940	18940	18940	0
136	20240903	161800	10297000	18940	18940	18940	18940	0
137	20240903	161700	10297000	18940	18940	18940	18940	0
138	20240903	161600	10297000	18940	18940	18940	18940	0
139	20240903	161500	10297000	18940	18940	18940	18940	0
140	20240903	161400	10297000	18940	18940	18940	18940	0
141	20240903	161300	10297000	18940	18940	18940	18940	0
142	20240903	161200	10297000	18940	18940	18940	18940	0
143	20240903	161100	10297000	18940	18940	18940	18940	0
144	20240903	161000	10297000	18940	18940	18940	18940	0
145	20240903	160900	10297000	18940	18940	18940	18940	0
146	20240903	160800	10297000	18940	18940	18940	18940	0
147	20240903	160700	10297000	18940	18940	18940	18940	0
148	20240903	160600	10297000	18940	18940	18940	18940	0
149	20240903	160500	10297000	18940	18940	18940	18940	0
150	20240903	160400	10297000	18940	18940	18940	18940	0
151	20240903	160300	10297000	18940	18940	18940	18940	0
152	20240903	160200	10297000	18940	18940	18940	18940	15
153	20240903	160100	10297000	18940	18940	18940	18940	0
154	20240903	160000	10297000	18940	18940	18940	18940	0
155	20240903	155900	10297000	18940	18940	18940	18940	0
156	20240903	155800	10297000	18940	18940	18940	18940	0
157	20240903	155700	10297000	18940	18940	18940	18940	0
158	20240903	155600	10297000	18940	18940	18940	18940	0
159	20240903	155500	10297000	18940	18940	18940	18940	0
160	20240903	155400	10297000	18940	18940	18940	18940	0
161	20240903	155300	10297000	18940	18940	18940	18940	0
162	20240903	155200	10297000	18940	18940	18940	18940	0
163	20240903	155100	10297000	18940	18940	18940	18940	0
164	20240903	155000	10297000	18940	18940	18940	18940	0
165	20240903	154900	10297000	18940	18940	18940	18940	0
166	20240903	154800	10297000	18940	18940	18940	18940	0
167	20240903	154700	10297000	18940	18940	18940	18940	0
168	20240903	154600	10297000	18940	18940	18940	18940	0
169	20240903	154500	10297000	18940	18940	18940	18940	0
170	20240903	154400	10297000	18940	18940	18940	18940	0
171	20240903	154300	10297000	18940	18940	18940	18940	0
172	20240903	154200	10297000	18940	18940	18940	18940	0
173	20240903	154100	10297000	18940	18940	18940	18940	0
174	20240903	154000	10297000	18940	18940	18940	18940	0
175	20240903	153900	10297000	18940	18940	18940	18940	0
176	20240903	153800	10297000	18940	18940	18940	18940	0
177	20240903	153700	10297000	18940	18940	18940	18940	0
178	20240903	153600	10297000	18940	18940	18940	18940	0
179	20240903	153500	10297000	18940	18940	18940	18940	0
180	20240903	153400	10297000	18940	18940	18940	18940	0
181	20240903	153300	10297000	18940	18940	18940	18940	0
182	20240903	153200	10297000	18940	18940	18940	18940	15
183	20240903	153100	10297000	18940	18940	18940	18940	0
184	20240903	153000	10297000	18940	18940	18940	18940	15
185	20240903	152900	10012900	18950	18950	18950	18950	0
186	20240903	152800	10012900	18950	18950	18950	18950	0
187	20240903	152700	10012900	18950	18950	18950	18950	0
188	20240903	152600	10012900	18950	18950	18950	18950	0
189	20240903	152500	10012900	18950	18950	18950	18950	0
190	20240903	152400	10012900	18950	18950	18950	18950	0
191	20240903	152300	10012900	18950	18950	18950	18950	0
192	20240903	152200	10012900	18950	18950	18950	18950	0
193	20240903	152100	10012900	18950	18950	18950	18950	0
194	20240903	152000	10012900	18950	18950	18950	18950	0
195	20240903	151900	10012900	18950	18950	18950	18950	0
196	20240903	151800	10012900	18950	18950	18950	18950	0
197	20240903	151700	10012900	18950	18950	18950	18950	0
198	20240903	151600	10012900	18950	18950	18950	18950	0
199	20240903	151500	10012900	18950	18950	18950	18950	0
200	20240903	151400	10012900	18950	18950	18950	18950	0
201	20240903	151300	10012900	18950	18950	18950	18950	0
202	20240903	151200	10012900	18950	18950	18950	18950	0
203	20240903	151100	10012900	18950	18950	18950	18950	0
204	20240903	151000	10012900	18950	18950	18950	18950	0
205	20240903	150900	10012900	18950	18950	18950	18950	0
206	20240903	150800	10012900	18950	18950	18950	18950	0
207	20240903	150700	10012900	18950	18950	18950	18950	0
208	20240903	150600	10012900	18950	18950	18950	18950	0
209	20240903	150500	10012900	18950	18950	18950	18950	0
210	20240903	150400	10012900	18950	18950	18950	18950	0
211	20240903	150300	10012900	18950	18950	18950	18950	0
212	20240903	150200	10012900	18950	18950	18950	18950	0
213	20240903	150100	10012900	18950	18950	18950	18950	3
214	20240903	150000	9956050	18960	18960	18960	18960	0
215	20240903	145900	9956050	18960	18960	18960	18960	0
216	20240903	145800	9956050	18960	18960	18960	18960	0
217	20240903	145700	9956050	18960	18960	18960	18960	0
218	20240903	145600	9956050	18960	18960	18960	18960	0
219	20240903	145500	9956050	18960	18960	18960	18960	0
220	20240903	145400	9956050	18960	18960	18960	18960	0
221	20240903	145300	9956050	18960	18960	18960	18960	0
222	20240903	145200	9956050	18960	18960	18960	18960	0
223	20240903	145100	9956050	18960	18960	18960	18960	0
224	20240903	145000	9956050	18960	18960	18960	18960	0
225	20240903	144900	9956050	18960	18960	18960	18960	0
226	20240903	144800	9956050	18960	18960	18960	18960	0
227	20240903	144700	9956050	18960	18960	18960	18960	0
228	20240903	144600	9956050	18960	18960	18960	18960	0
229	20240903	144500	9956050	18960	18960	18960	18960	0
230	20240903	144400	9956050	18960	18960	18960	18960	0
231	20240903	144300	9956050	18960	18960	18960	18960	0
232	20240903	144200	9956050	18960	18960	18960	18960	0
233	20240903	144100	9956050	18960	18960	18960	18960	0
234	20240903	144000	9956050	18960	18960	18960	18960	0
235	20240903	143900	9956050	18960	18960	18960	18960	0
236	20240903	143800	9956050	18960	18960	18960	18960	0
237	20240903	143700	9956050	18960	18960	18960	18960	0
238	20240903	143600	9956050	18960	18960	18960	18960	0
239	20240903	143500	9956050	18960	18960	18960	18960	0
240	20240903	143400	9956050	18960	18960	18960	18960	0
241	20240903	143300	9956050	18960	18960	18960	18960	0
242	20240903	143200	9956050	18960	18960	18960	18960	0
243	20240903	143100	9956050	18960	18960	18960	18960	0
244	20240903	143000	9956050	18960	18960	18960	18960	0
245	20240903	142900	9956050	18960	18960	18960	18960	0
246	20240903	142800	9956050	18960	18960	18960	18960	0
247	20240903	142700	9956050	18960	18960	18960	18960	0
248	20240903	142600	9956050	18960	18960	18960	18960	0
249	20240903	142500	9956050	18960	18960	18960	18960	0
250	20240903	142400	9956050	18960	18960	18960	18960	0
251	20240903	142300	9956050	18960	18960	18960	18960	0
252	20240903	142200	9956050	18960	18960	18960	18960	0
253	20240903	142100	9956050	18960	18960	18960	18960	0
254	20240903	142000	9956050	18960	18960	18960	18960	0
255	20240903	141900	9956050	18960	18960	18960	18960	0
256	20240903	141800	9956050	18960	18960	18960	18960	0
257	20240903	141700	9956050	18960	18960	18960	18960	0
258	20240903	141600	9956050	18960	18960	18960	18960	0
259	20240903	141500	9956050	18960	18960	18960	18960	0
260	20240903	141400	9956050	18960	18960	18960	18960	0
261	20240903	141300	9956050	18960	18960	18960	18960	0
262	20240903	141200	9956050	18960	18960	18960	18960	0
263	20240903	141100	9956050	18960	18960	18960	18960	0
264	20240903	141000	9956050	18960	18960	18960	18960	0
265	20240903	140900	9956050	18960	18960	18960	18960	0
266	20240903	140800	9956050	18960	18960	18960	18960	0
267	20240903	140700	9956050	18960	18980	18980	18960	180
268	20240903	140600	6542620	18990	18990	18990	18990	0
269	20240903	140500	6542620	18990	18990	18990	18990	0
270	20240903	140400	6542620	18990	18990	18990	18990	0
271	20240903	140300	6542620	18990	18990	18990	18990	0
272	20240903	140200	6542620	18990	18990	18990	18990	0
273	20240903	140100	6542620	18990	18990	18990	18990	0
274	20240903	140000	6542620	18990	18990	18990	18990	0
275	20240903	135900	6542620	18990	18990	18990	18990	0
276	20240903	135800	6542620	18990	18990	18990	18990	0
277	20240903	135700	6542620	18990	18990	18990	18990	0
278	20240903	135600	6542620	18990	18990	18990	18990	0
279	20240903	135500	6542620	18990	18990	18990	18990	0
280	20240903	135400	6542620	18990	18990	18990	18990	0
281	20240903	135300	6542620	18990	18990	18990	18990	0
282	20240903	135200	6542620	18990	18990	18990	18990	0
283	20240903	135100	6542620	18990	18990	18990	18990	0
284	20240903	135000	6542620	18990	18990	18990	18990	0
285	20240903	134900	6542620	18990	18990	18990	18990	0
286	20240903	134800	6542620	18990	18990	18990	18990	0
287	20240903	134700	6542620	18990	18990	18990	18990	0
288	20240903	134600	6542620	18990	18990	18990	18990	0
289	20240903	134500	6542620	18990	18990	18990	18990	0
290	20240903	134400	6542620	18990	18990	18990	18990	0
291	20240903	134300	6542620	18990	18990	18990	18990	0
292	20240903	134200	6542620	18990	18990	18990	18990	0
293	20240903	134100	6542620	18990	18990	18990	18990	0
294	20240903	134000	6542620	18990	18990	18990	18990	0
295	20240903	133900	6542620	18990	18990	18990	18990	0
296	20240903	133800	6542620	18990	18990	18990	18990	0
297	20240903	133700	6542620	18990	18990	18990	18990	0
298	20240903	133600	6542620	18990	18990	18990	18990	0
299	20240903	133500	6542620	18990	18990	18990	18990	0
300	20240903	133400	6542620	18990	18990	18990	18990	0
301	20240903	133300	6542620	18990	18990	18990	18990	0
302	20240903	133200	6542620	18990	18990	18990	18990	0
303	20240903	133100	6542620	18990	18990	18990	18990	0
304	20240903	133000	6542620	18990	18990	18990	18990	0
305	20240903	132900	6542620	18990	18990	18990	18990	0
306	20240903	132800	6542620	18990	18990	18990	18990	0
307	20240903	132700	6542620	18990	18990	18990	18990	0
308	20240903	132600	6542620	18990	18990	18990	18990	0
309	20240903	132500	6542620	18990	18990	18990	18990	0
310	20240903	132400	6542620	18990	18990	18990	18990	0
311	20240903	132300	6542620	18990	18990	18990	18990	0
312	20240903	132200	6542620	18990	18990	18990	18990	0
313	20240903	132100	6542620	18990	18990	18990	18990	0
314	20240903	132000	6542620	18990	18990	18990	18990	0
315	20240903	131900	6542620	18990	18990	18990	18990	0
316	20240903	131800	6542620	18990	18990	18990	18990	0
317	20240903	131700	6542620	18990	18990	18990	18990	0
318	20240903	131600	6542620	18990	18990	18990	18990	0
319	20240903	131500	6542620	18990	18990	18990	18990	0
320	20240903	131400	6542620	18990	18990	18990	18990	0
321	20240903	131300	6542620	18990	18990	18990	18990	0
322	20240903	131200	6542620	18990	18990	18990	18990	0
323	20240903	131100	6542620	18990	18990	18990	18990	0
324	20240903	131000	6542620	18990	18990	18990	18990	0
325	20240903	130900	6542620	18990	18990	18990	18990	0
326	20240903	130800	6542620	18990	18990	18990	18990	0
327	20240903	130700	6542620	18990	18990	18990	18990	0
328	20240903	130600	6542620	18990	18990	18990	18990	0
329	20240903	130500	6542620	18990	18990	18990	18990	0
330	20240903	130400	6542620	18990	18990	18990	18990	0
331	20240903	130300	6542620	18990	18990	18990	18990	0
332	20240903	130200	6542620	18990	18990	18990	18990	0
333	20240903	130100	6542620	18990	18990	18990	18990	0
334	20240903	130000	6542620	18990	18990	18990	18990	0
335	20240903	125900	6542620	18990	18990	18990	18990	0
336	20240903	125800	6542620	18990	18990	18990	18990	0
337	20240903	125700	6542620	18990	18990	18990	18990	0
338	20240903	125600	6542620	18990	18990	18990	18990	0
339	20240903	125500	6542620	18990	18990	18990	18990	0
340	20240903	125400	6542620	18990	18990	18990	18990	0
341	20240903	125300	6542620	18990	18990	18990	18990	0
342	20240903	125200	6542620	18990	18990	18990	18990	0
343	20240903	125100	6542620	18990	18990	18990	18990	0
344	20240903	125000	6542620	18990	18990	18990	18990	0
345	20240903	124900	6542620	18990	18990	18990	18990	0
346	20240903	124800	6542620	18990	18990	18990	18990	0
347	20240903	124700	6542620	18990	18990	18990	18990	0
348	20240903	124600	6542620	18990	18990	18990	18990	0
349	20240903	124500	6542620	18990	18990	18990	18990	0
350	20240903	124400	6542620	18990	18990	18990	18990	0
351	20240903	124300	6542620	18990	18990	18990	18990	1
352	20240903	124200	6523630	18990	18990	18990	18990	0
353	20240903	124100	6523630	18990	18990	18990	18990	0
354	20240903	124000	6523630	18990	18990	18990	18990	0
355	20240903	123900	6523630	18990	18990	18990	18990	0
356	20240903	123800	6523630	18990	18990	18990	18990	0
357	20240903	123700	6523630	18990	18990	18990	18990	0
358	20240903	123600	6523630	18990	18990	18990	18990	0
359	20240903	123500	6523630	18990	18990	18990	18990	0
360	20240903	123400	6523630	18990	18990	18990	18990	0
361	20240903	123300	6523630	18990	18990	18990	18990	0
362	20240903	123200	6523630	18990	18990	18990	18990	0
363	20240903	123100	6523630	18990	18990	18990	18990	0
364	20240903	123000	6523630	18990	18990	18990	18990	0
365	20240903	122900	6523630	18990	18990	18990	18990	0
366	20240903	122800	6523630	18990	18990	18990	18990	0
367	20240903	122700	6523630	18990	18990	18990	18990	0
368	20240903	122600	6523630	18990	18990	18990	18990	0
369	20240903	122500	6523630	18990	18990	18990	18990	0
370	20240903	122400	6523630	18990	18990	18990	18990	0
371	20240903	122300	6523630	18990	18990	18990	18990	0
372	20240903	122200	6523630	18990	18990	18990	18990	0
373	20240903	122100	6523630	18990	18990	18990	18990	0
374	20240903	122000	6523630	18990	18990	18990	18990	0
375	20240903	121900	6523630	18990	18990	18990	18990	0
376	20240903	121800	6523630	18990	18990	18990	18990	0
377	20240903	121700	6523630	18990	18990	18990	18990	0
378	20240903	121600	6523630	18990	18990	18990	18990	0
379	20240903	121500	6523630	18990	18990	18990	18990	0
380	20240903	121400	6523630	18990	18990	18990	18990	0
381	20240903	121300	6523630	18990	18990	18990	18990	0
382	20240903	121200	6523630	18990	18990	18990	18990	0
383	20240903	121100	6523630	18990	18990	18990	18990	0
384	20240903	121000	6523630	18990	18990	18990	18990	0
385	20240903	120900	6523630	18990	18990	18990	18990	0
386	20240903	120800	6523630	18990	18990	18990	18990	0
387	20240903	120700	6523630	18990	18990	18990	18990	0
388	20240903	120600	6523630	18990	18990	18990	18990	0
389	20240903	120500	6523630	18990	18990	18990	18990	1
390	20240903	120400	6504640	18990	18990	18990	18990	0
391	20240903	120300	6504640	18990	18990	18990	18990	0
392	20240903	120200	6504640	18990	18990	18990	18990	0
393	20240903	120100	6504640	18990	18990	18990	18990	0
394	20240903	120000	6504640	18990	18990	18990	18990	0
395	20240903	115900	6504640	18990	18990	18990	18990	0
396	20240903	115800	6504640	18990	18990	18990	18990	0
397	20240903	115700	6504640	18990	18990	18990	18990	0
398	20240903	115600	6504640	18990	18990	18990	18990	0
399	20240903	115500	6504640	18990	18990	18990	18990	0
400	20240903	115400	6504640	18990	18990	18990	18990	0
401	20240903	115300	6504640	18990	18990	18990	18990	0
402	20240903	115200	6504640	18990	18990	18990	18990	0
403	20240903	115100	6504640	18990	18990	18990	18990	0
404	20240903	115000	6504640	18990	18990	18990	18990	0
405	20240903	114900	6504640	18990	18990	18990	18990	0
406	20240903	114800	6504640	18990	18990	18990	18990	0
407	20240903	114700	6504640	18990	18990	18990	18990	0
408	20240903	114600	6504640	18990	18990	18990	18990	0
409	20240903	114500	6504640	18990	18990	18990	18990	0
410	20240903	114400	6504640	18990	18990	18990	18990	0
411	20240903	114300	6504640	18990	18990	18990	18990	0
412	20240903	114200	6504640	18990	18990	18990	18990	0
413	20240903	114100	6504640	18990	18990	18990	18990	0
414	20240903	114000	6504640	18990	18990	18990	18990	0
415	20240903	113900	6504640	18990	18990	18990	18990	0
416	20240903	113800	6504640	18990	18990	18990	18990	0
417	20240903	113700	6504640	18990	18990	18990	18990	0
418	20240903	113600	6504640	18990	18990	18990	18990	0
419	20240903	113500	6504640	18990	18990	18990	18990	0
420	20240903	113400	6504640	18990	18990	18990	18990	0
421	20240903	113300	6504640	18990	18990	18990	18990	0
422	20240903	113200	6504640	18990	18990	18990	18990	1
423	20240903	113100	6485650	18980	18980	18980	18980	0
424	20240903	113000	6485650	18980	18980	18980	18980	0
425	20240903	112900	6485650	18980	18980	18980	18980	0
426	20240903	112800	6485650	18980	18980	18980	18980	0
427	20240903	112700	6485650	18980	18980	18980	18980	0
428	20240903	112600	6485650	18980	18980	18980	18980	0
429	20240903	112500	6485650	18980	18980	18980	18980	0
430	20240903	112400	6485650	18980	18980	18980	18980	0
431	20240903	112300	6485650	18980	18980	18980	18980	0
432	20240903	112200	6485650	18980	18980	18980	18980	0
433	20240903	112100	6485650	18980	18980	18980	18980	0
434	20240903	112000	6485650	18980	18980	18980	18980	0
435	20240903	111900	6485650	18980	18980	18980	18980	0
436	20240903	111800	6485650	18980	18980	18980	18980	0
437	20240903	111700	6485650	18980	18980	18980	18980	0
438	20240903	111600	6485650	18980	18980	18980	18980	0
439	20240903	111500	6485650	18980	18980	18980	18980	0
440	20240903	111400	6485650	18980	18980	18980	18980	0
441	20240903	111300	6485650	18980	18980	18980	18980	0
442	20240903	111200	6485650	18980	18980	18980	18980	0
443	20240903	111100	6485650	18980	18980	18980	18980	0
444	20240903	111000	6485650	18980	18980	18980	18980	0
445	20240903	110900	6485650	18980	18980	18980	18980	0
446	20240903	110800	6485650	18980	18980	18980	18980	0
447	20240903	110700	6485650	18980	18980	18980	18980	0
448	20240903	110600	6485650	18980	18980	18980	18980	0
449	20240903	110500	6485650	18980	18980	18980	18980	0
450	20240903	110400	6485650	18980	18980	18980	18980	0
451	20240903	110300	6485650	18980	18980	18980	18980	0
452	20240903	110200	6485650	18980	18980	18980	18980	0
453	20240903	110100	6485650	18980	18980	18980	18980	0
454	20240903	110000	6485650	18980	18980	18980	18980	0
455	20240903	105900	6485650	18980	18980	18980	18980	0
456	20240903	105800	6485650	18980	18980	18980	18980	0
457	20240903	105700	6485650	18980	18980	18980	18980	0
458	20240903	105600	6485650	18980	18980	18980	18980	0
459	20240903	105500	6485650	18980	18980	18980	18980	0
460	20240903	105400	6485650	18980	18980	18980	18980	0
461	20240903	105300	6485650	18980	18980	18980	18980	0
462	20240903	105200	6485650	18980	18980	18980	18980	0
463	20240903	105100	6485650	18980	18980	18980	18980	0
464	20240903	105000	6485650	18980	18980	18980	18980	0
465	20240903	104900	6485650	18980	18980	18980	18980	0
466	20240903	104800	6485650	18980	18980	18980	18980	0
467	20240903	104700	6485650	18980	18980	18980	18980	0
468	20240903	104600	6485650	18980	18980	18980	18980	0
469	20240903	104500	6485650	18980	18980	18980	18980	0
470	20240903	104400	6485650	18980	18980	18980	18980	0
471	20240903	104300	6485650	18980	18980	18980	18980	0
472	20240903	104200	6485650	18980	18980	18980	18980	0
473	20240903	104100	6485650	18980	18980	18980	18980	0
474	20240903	104000	6485650	18980	18980	18980	18980	0
475	20240903	103900	6485650	18980	18980	18980	18980	0
476	20240903	103800	6485650	18980	18980	18980	18980	0
477	20240903	103700	6485650	18980	18980	18980	18980	0
478	20240903	103600	6485650	18980	18980	18980	18980	0
479	20240903	103500	6485650	18980	18980	18980	18980	0
480	20240903	103400	6485650	18980	18980	18980	18980	0
481	20240903	103300	6485650	18980	18980	18980	18980	0
482	20240903	103200	6485650	18980	18980	18980	18980	0
483	20240903	103100	6485650	18980	18980	18980	18980	0
484	20240903	103000	6485650	18980	18980	18980	18980	0
485	20240903	102900	6485650	18980	18980	18980	18980	0
486	20240903	102800	6485650	18980	18980	18980	18980	0
487	20240903	102700	6485650	18980	18980	18980	18980	0
488	20240903	102600	6485650	18980	18980	18980	18980	0
489	20240903	102500	6485650	18980	18980	18980	18980	0
490	20240903	102400	6485650	18980	18980	18980	18980	0
491	20240903	102300	6485650	18980	18980	18980	18980	0
492	20240903	102200	6485650	18980	18980	18980	18980	0
493	20240903	102100	6485650	18980	18980	18980	18980	0
494	20240903	102000	6485650	18980	18980	18980	18980	0
495	20240903	101900	6485650	18980	18980	18980	18980	0
496	20240903	101800	6485650	18980	18980	18980	18980	0
497	20240903	101700	6485650	18980	18980	18980	18980	0
498	20240903	101600	6485650	18980	18980	18980	18980	2
499	20240903	101500	6447690	18970	18970	18970	18970	0
500	20240903	101400	6447690	18970	18970	18970	18970	0
501	20240903	101300	6447690	18970	18970	18970	18970	0
502	20240903	101200	6447690	18970	18970	18970	18970	0
503	20240903	101100	6447690	18970	18970	18970	18970	0
504	20240903	101000	6447690	18970	18970	18970	18970	0
505	20240903	100900	6447690	18970	18970	18970	18970	0
506	20240903	100800	6447690	18970	18970	18970	18970	0
507	20240903	100700	6447690	18970	18970	18970	18970	0
508	20240903	100600	6447690	18970	18970	18970	18970	0
509	20240903	100500	6447690	18970	18970	18970	18970	0
510	20240903	100400	6447690	18970	18970	18970	18970	1
511	20240903	100300	6428720	18960	18960	18960	18960	0
512	20240903	100200	6428720	18960	18960	18960	18960	0
513	20240903	100100	6428720	18960	18960	18960	18960	0
514	20240903	100000	6428720	18960	18960	18960	18960	0
515	20240903	095900	6428720	18960	18960	18960	18960	0
516	20240903	095800	6428720	18960	18960	18960	18960	0
517	20240903	095700	6428720	18960	18960	18960	18960	0
518	20240903	095600	6428720	18960	18960	18960	18960	0
519	20240903	095500	6428720	18960	18960	18960	18960	0
520	20240903	095400	6428720	18960	18960	18960	18960	0
521	20240903	095300	6428720	18960	18960	18960	18960	2
522	20240903	095200	6390800	19040	18990	19040	18990	110
523	20240903	095100	4296900	18970	18970	18970	18970	0
524	20240903	095000	4296900	18970	18970	18970	18970	0
525	20240903	094900	4296900	18970	18970	18970	18970	0
526	20240903	094800	4296900	18970	18970	18970	18970	0
527	20240903	094700	4296900	18970	18970	18970	18970	0
528	20240903	094600	4296900	18970	18970	18970	18970	0
529	20240903	094500	4296900	18970	18970	18970	18970	5
530	20240903	094400	4202050	19040	19040	19040	19040	0
531	20240903	094300	4202050	19040	19040	19040	19040	0
532	20240903	094200	4202050	19040	19040	19040	19040	0
533	20240903	094100	4202050	19040	19040	19040	19040	0
534	20240903	094000	4202050	19040	19040	19040	19040	0
535	20240903	093900	4202050	19040	19040	19040	19040	0
536	20240903	093800	4202050	19040	19040	19040	19040	0
537	20240903	093700	4202050	19040	19040	19040	19040	0
538	20240903	093600	4202050	19040	19040	19040	19040	0
539	20240903	093500	4202050	19040	19040	19040	19040	100
540	20240903	093400	2298050	19000	19000	19000	19000	100
541	20240903	093300	398050	18950	18950	18950	18950	0
542	20240903	093200	398050	18950	18950	18950	18950	0
543	20240903	093100	398050	18950	18950	18950	18950	0
544	20240903	093000	398050	18950	18950	18950	18950	0
545	20240903	092900	398050	18950	18950	18950	18950	0
546	20240903	092800	398050	18950	18950	18950	18950	18
547	20240903	092700	56950	18950	18950	18950	18950	0
548	20240903	092600	56950	18950	18950	18950	18950	2
549	20240903	092500	19050	19050	19050	19050	19050	0
550	20240903	092400	19050	19050	19050	19050	19050	0
551	20240903	092300	19050	19050	19050	19050	19050	0
552	20240903	092200	19050	19050	19050	19050	19050	0
553	20240903	092100	19050	19050	19050	19050	19050	0
554	20240903	092000	19050	19050	19050	19050	19050	0
555	20240903	091900	19050	19050	19050	19050	19050	0
556	20240903	091800	19050	19050	19050	19050	19050	0
557	20240903	091700	19050	19050	19050	19050	19050	0
558	20240903	091600	19050	19050	19050	19050	19050	0
559	20240903	091500	19050	19050	19050	19050	19050	0
560	20240903	091400	19050	19050	19050	19050	19050	0
561	20240903	091300	19050	19050	19050	19050	19050	0
562	20240903	091200	19050	19050	19050	19050	19050	0
563	20240903	091100	19050	19050	19050	19050	19050	0
564	20240903	091000	19050	19050	19050	19050	19050	1
565	20240903	090900	0	18950	18950	18950	18950	0
566	20240903	090800	0	18950	18950	18950	18950	0
567	20240903	090700	0	18950	18950	18950	18950	0
568	20240903	090600	0	18950	18950	18950	18950	0
569	20240903	090500	0	18950	18950	18950	18950	0
570	20240903	090400	0	18950	18950	18950	18950	0
571	20240903	090300	0	18950	18950	18950	18950	0
572	20240903	090200	0	18950	18950	18950	18950	0
573	20240903	090100	0	18950	18950	18950	18950	0
574	20240903	090000	0	18950	18950	18950	18950	0