KissMeData/000950/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	183200	3902950	18930	18930	18930	18930	20
3	20240904	183100	3902950	18930	18930	18930	18930	0
4	20240904	183000	3902950	18930	18930	18930	18930	0
5	20240904	182900	3902950	18930	18930	18930	18930	0
6	20240904	182800	3902950	18930	18930	18930	18930	0
7	20240904	182700	3902950	18930	18930	18930	18930	0
8	20240904	182600	3902950	18930	18930	18930	18930	0
9	20240904	182500	3902950	18930	18930	18930	18930	0
10	20240904	182400	3902950	18930	18930	18930	18930	0
11	20240904	182300	3902950	18930	18930	18930	18930	0
12	20240904	182200	3902950	18930	18930	18930	18930	0
13	20240904	182100	3902950	18930	18930	18930	18930	0
14	20240904	182000	3902950	18930	18930	18930	18930	0
15	20240904	181900	3902950	18930	18930	18930	18930	0
16	20240904	181800	3902950	18930	18930	18930	18930	0
17	20240904	181700	3902950	18930	18930	18930	18930	0
18	20240904	181600	3902950	18930	18930	18930	18930	0
19	20240904	181500	3902950	18930	18930	18930	18930	0
20	20240904	181400	3902950	18930	18930	18930	18930	0
21	20240904	181300	3902950	18930	18930	18930	18930	0
22	20240904	181200	3902950	18930	18930	18930	18930	0
23	20240904	181100	3902950	18930	18930	18930	18930	0
24	20240904	181000	3902950	18930	18930	18930	18930	0
25	20240904	180900	3902950	18930	18930	18930	18930	0
26	20240904	180800	3902950	18930	18930	18930	18930	0
27	20240904	180700	3902950	18930	18930	18930	18930	0
28	20240904	180600	3902950	18930	18930	18930	18930	0
29	20240904	180500	3902950	18930	18930	18930	18930	0
30	20240904	180400	3902950	18930	18930	18930	18930	0
31	20240904	180300	3902950	18930	18930	18930	18930	0
32	20240904	180200	3902950	18930	18930	18930	18930	20
33	20240904	180100	3902950	18930	18930	18930	18930	0
34	20240904	180000	3902950	18930	18930	18930	18930	0
35	20240904	175900	3902950	18930	18930	18930	18930	0
36	20240904	175800	3902950	18930	18930	18930	18930	0
37	20240904	175700	3902950	18930	18930	18930	18930	0
38	20240904	175600	3902950	18930	18930	18930	18930	0
39	20240904	175500	3902950	18930	18930	18930	18930	0
40	20240904	175400	3902950	18930	18930	18930	18930	0
41	20240904	175300	3902950	18930	18930	18930	18930	0
42	20240904	175200	3902950	18930	18930	18930	18930	0
43	20240904	175100	3902950	18930	18930	18930	18930	0
44	20240904	175000	3902950	18930	18930	18930	18930	0
45	20240904	174900	3902950	18930	18930	18930	18930	0
46	20240904	174800	3902950	18930	18930	18930	18930	0
47	20240904	174700	3902950	18930	18930	18930	18930	0
48	20240904	174600	3902950	18930	18930	18930	18930	0
49	20240904	174500	3902950	18930	18930	18930	18930	0
50	20240904	174400	3902950	18930	18930	18930	18930	0
51	20240904	174300	3902950	18930	18930	18930	18930	0
52	20240904	174200	3902950	18930	18930	18930	18930	0
53	20240904	174100	3902950	18930	18930	18930	18930	0
54	20240904	174000	3902950	18930	18930	18930	18930	0
55	20240904	173900	3902950	18930	18930	18930	18930	0
56	20240904	173800	3902950	18930	18930	18930	18930	0
57	20240904	173700	3902950	18930	18930	18930	18930	0
58	20240904	173600	3902950	18930	18930	18930	18930	0
59	20240904	173500	3902950	18930	18930	18930	18930	0
60	20240904	173400	3902950	18930	18930	18930	18930	0
61	20240904	173300	3902950	18930	18930	18930	18930	0
62	20240904	173200	3902950	18930	18930	18930	18930	20
63	20240904	173100	3902950	18930	18930	18930	18930	0
64	20240904	173000	3902950	18930	18930	18930	18930	0
65	20240904	172900	3902950	18930	18930	18930	18930	0
66	20240904	172800	3902950	18930	18930	18930	18930	0
67	20240904	172700	3902950	18930	18930	18930	18930	0
68	20240904	172600	3902950	18930	18930	18930	18930	0
69	20240904	172500	3902950	18930	18930	18930	18930	0
70	20240904	172400	3902950	18930	18930	18930	18930	0
71	20240904	172300	3902950	18930	18930	18930	18930	0
72	20240904	172200	3902950	18930	18930	18930	18930	0
73	20240904	172100	3902950	18930	18930	18930	18930	0
74	20240904	172000	3902950	18930	18930	18930	18930	0
75	20240904	171900	3902950	18930	18930	18930	18930	0
76	20240904	171800	3902950	18930	18930	18930	18930	0
77	20240904	171700	3902950	18930	18930	18930	18930	0
78	20240904	171600	3902950	18930	18930	18930	18930	0
79	20240904	171500	3902950	18930	18930	18930	18930	0
80	20240904	171400	3902950	18930	18930	18930	18930	0
81	20240904	171300	3902950	18930	18930	18930	18930	0
82	20240904	171200	3902950	18930	18930	18930	18930	0
83	20240904	171100	3902950	18930	18930	18930	18930	0
84	20240904	171000	3902950	18930	18930	18930	18930	0
85	20240904	170900	3902950	18930	18930	18930	18930	0
86	20240904	170800	3902950	18930	18930	18930	18930	0
87	20240904	170700	3902950	18930	18930	18930	18930	0
88	20240904	170600	3902950	18930	18930	18930	18930	0
89	20240904	170500	3902950	18930	18930	18930	18930	0
90	20240904	170400	3902950	18930	18930	18930	18930	0
91	20240904	170300	3902950	18930	18930	18930	18930	0
92	20240904	170200	3902950	18930	18930	18930	18930	20
93	20240904	170100	3902950	18930	18930	18930	18930	0
94	20240904	170000	3902950	18930	18930	18930	18930	0
95	20240904	165900	3902950	18930	18930	18930	18930	0
96	20240904	165800	3902950	18930	18930	18930	18930	0
97	20240904	165700	3902950	18930	18930	18930	18930	0
98	20240904	165600	3902950	18930	18930	18930	18930	0
99	20240904	165500	3902950	18930	18930	18930	18930	0
100	20240904	165400	3902950	18930	18930	18930	18930	0
101	20240904	165300	3902950	18930	18930	18930	18930	0
102	20240904	165200	3902950	18930	18930	18930	18930	0
103	20240904	165100	3902950	18930	18930	18930	18930	0
104	20240904	165000	3902950	18930	18930	18930	18930	0
105	20240904	164900	3902950	18930	18930	18930	18930	0
106	20240904	164800	3902950	18930	18930	18930	18930	0
107	20240904	164700	3902950	18930	18930	18930	18930	0
108	20240904	164600	3902950	18930	18930	18930	18930	0
109	20240904	164500	3902950	18930	18930	18930	18930	0
110	20240904	164400	3902950	18930	18930	18930	18930	0
111	20240904	164300	3902950	18930	18930	18930	18930	0
112	20240904	164200	3902950	18930	18930	18930	18930	0
113	20240904	164100	3902950	18930	18930	18930	18930	0
114	20240904	164000	3902950	18930	18930	18930	18930	0
115	20240904	163900	3902950	18930	18930	18930	18930	0
116	20240904	163800	3902950	18930	18930	18930	18930	0
117	20240904	163700	3902950	18930	18930	18930	18930	0
118	20240904	163600	3902950	18930	18930	18930	18930	0
119	20240904	163500	3902950	18930	18930	18930	18930	0
120	20240904	163400	3902950	18930	18930	18930	18930	0
121	20240904	163300	3902950	18930	18930	18930	18930	0
122	20240904	163200	3902950	18930	18930	18930	18930	20
123	20240904	163100	3902950	18930	18930	18930	18930	0
124	20240904	163000	3902950	18930	18930	18930	18930	0
125	20240904	162900	3902950	18930	18930	18930	18930	0
126	20240904	162800	3902950	18930	18930	18930	18930	0
127	20240904	162700	3902950	18930	18930	18930	18930	0
128	20240904	162600	3902950	18930	18930	18930	18930	0
129	20240904	162500	3902950	18930	18930	18930	18930	0
130	20240904	162400	3902950	18930	18930	18930	18930	0
131	20240904	162300	3902950	18930	18930	18930	18930	0
132	20240904	162200	3902950	18930	18930	18930	18930	0
133	20240904	162100	3902950	18930	18930	18930	18930	0
134	20240904	162000	3902950	18930	18930	18930	18930	0
135	20240904	161900	3902950	18930	18930	18930	18930	0
136	20240904	161800	3902950	18930	18930	18930	18930	0
137	20240904	161700	3902950	18930	18930	18930	18930	0
138	20240904	161600	3902950	18930	18930	18930	18930	0
139	20240904	161500	3902950	18930	18930	18930	18930	0
140	20240904	161400	3902950	18930	18930	18930	18930	0
141	20240904	161300	3902950	18930	18930	18930	18930	0
142	20240904	161200	3902950	18930	18930	18930	18930	0
143	20240904	161100	3902950	18930	18930	18930	18930	0
144	20240904	161000	3902950	18930	18930	18930	18930	0
145	20240904	160900	3902950	18930	18930	18930	18930	0
146	20240904	160800	3902950	18930	18930	18930	18930	0
147	20240904	160700	3902950	18930	18930	18930	18930	0
148	20240904	160600	3902950	18930	18930	18930	18930	0
149	20240904	160500	3902950	18930	18930	18930	18930	0
150	20240904	160400	3902950	18930	18930	18930	18930	0
151	20240904	160300	3902950	18930	18930	18930	18930	0
152	20240904	160200	3902950	18930	18930	18930	18930	20
153	20240904	160100	3902950	18930	18930	18930	18930	0
154	20240904	160000	3902950	18930	18930	18930	18930	0
155	20240904	155900	3902950	18930	18930	18930	18930	0
156	20240904	155800	3902950	18930	18930	18930	18930	0
157	20240904	155700	3902950	18930	18930	18930	18930	0
158	20240904	155600	3902950	18930	18930	18930	18930	0
159	20240904	155500	3902950	18930	18930	18930	18930	0
160	20240904	155400	3902950	18930	18930	18930	18930	0
161	20240904	155300	3902950	18930	18930	18930	18930	0
162	20240904	155200	3902950	18930	18930	18930	18930	0
163	20240904	155100	3902950	18930	18930	18930	18930	0
164	20240904	155000	3902950	18930	18930	18930	18930	0
165	20240904	154900	3902950	18930	18930	18930	18930	0
166	20240904	154800	3902950	18930	18930	18930	18930	0
167	20240904	154700	3902950	18930	18930	18930	18930	0
168	20240904	154600	3902950	18930	18930	18930	18930	0
169	20240904	154500	3902950	18930	18930	18930	18930	0
170	20240904	154400	3902950	18930	18930	18930	18930	0
171	20240904	154300	3902950	18930	18930	18930	18930	0
172	20240904	154200	3902950	18930	18930	18930	18930	0
173	20240904	154100	3902950	18930	18930	18930	18930	0
174	20240904	154000	3902950	18930	18930	18930	18930	0
175	20240904	153900	3902950	18930	18930	18930	18930	0
176	20240904	153800	3902950	18930	18930	18930	18930	0
177	20240904	153700	3902950	18930	18930	18930	18930	0
178	20240904	153600	3902950	18930	18930	18930	18930	0
179	20240904	153500	3902950	18930	18930	18930	18930	0
180	20240904	153400	3902950	18930	18930	18930	18930	0
181	20240904	153300	3902950	18930	18930	18930	18930	0
182	20240904	153200	3902950	18930	18930	18930	18930	20
183	20240904	153100	3902950	18930	18930	18930	18930	0
184	20240904	153000	3902950	18930	18930	18930	18930	20
185	20240904	152900	3524350	18970	18970	18970	18970	0
186	20240904	152800	3524350	18970	18970	18970	18970	0
187	20240904	152700	3524350	18970	18970	18970	18970	0
188	20240904	152600	3524350	18970	18970	18970	18970	0
189	20240904	152500	3524350	18970	18970	18970	18970	0
190	20240904	152400	3524350	18970	18970	18970	18970	0
191	20240904	152300	3524350	18970	18970	18970	18970	0
192	20240904	152200	3524350	18970	18970	18970	18970	0
193	20240904	152100	3524350	18970	18970	18970	18970	0
194	20240904	152000	3524350	18970	18970	18970	18970	0
195	20240904	151900	3524350	18970	18970	18970	18970	0
196	20240904	151800	3524350	18970	18970	18970	18970	0
197	20240904	151700	3524350	18970	18970	18970	18970	0
198	20240904	151600	3524350	18970	18970	18970	18970	0
199	20240904	151500	3524350	18970	18970	18970	18970	0
200	20240904	151400	3524350	18970	18970	18970	18970	0
201	20240904	151300	3524350	18970	18970	18970	18970	0
202	20240904	151200	3524350	18970	18970	18970	18970	0
203	20240904	151100	3524350	18970	18970	18970	18970	0
204	20240904	151000	3524350	18970	18970	18970	18970	1
205	20240904	150900	3505380	18970	18970	18970	18970	0
206	20240904	150800	3505380	18970	18970	18970	18970	0
207	20240904	150700	3505380	18970	18970	18970	18970	0
208	20240904	150600	3505380	18970	18970	18970	18970	0
209	20240904	150500	3505380	18970	18970	18970	18970	0
210	20240904	150400	3505380	18970	18970	18970	18970	0
211	20240904	150300	3505380	18970	18970	18970	18970	0
212	20240904	150200	3505380	18970	18970	18970	18970	0
213	20240904	150100	3505380	18970	18970	18970	18970	0
214	20240904	150000	3505380	18970	18970	18970	18970	0
215	20240904	145900	3505380	18970	18970	18970	18970	0
216	20240904	145800	3505380	18970	18970	18970	18970	0
217	20240904	145700	3505380	18970	18970	18970	18970	0
218	20240904	145600	3505380	18970	18970	18970	18970	0
219	20240904	145500	3505380	18970	18970	18970	18970	0
220	20240904	145400	3505380	18970	18970	18970	18970	0
221	20240904	145300	3505380	18970	18970	18970	18970	0
222	20240904	145200	3505380	18970	18970	18970	18970	0
223	20240904	145100	3505380	18970	18970	18970	18970	0
224	20240904	145000	3505380	18970	18970	18970	18970	0
225	20240904	144900	3505380	18970	18970	18970	18970	0
226	20240904	144800	3505380	18970	18970	18970	18970	0
227	20240904	144700	3505380	18970	18970	18970	18970	0
228	20240904	144600	3505380	18970	18970	18970	18970	0
229	20240904	144500	3505380	18970	18970	18970	18970	0
230	20240904	144400	3505380	18970	18970	18970	18970	0
231	20240904	144300	3505380	18970	18970	18970	18970	0
232	20240904	144200	3505380	18970	18970	18970	18970	0
233	20240904	144100	3505380	18970	18970	18970	18970	0
234	20240904	144000	3505380	18970	18970	18970	18970	1
235	20240904	143900	3486410	18940	18940	18940	18940	0
236	20240904	143800	3486410	18940	18940	18940	18940	0
237	20240904	143700	3486410	18940	18940	18940	18940	0
238	20240904	143600	3486410	18940	18940	18940	18940	0
239	20240904	143500	3486410	18940	18940	18940	18940	0
240	20240904	143400	3486410	18940	18940	18940	18940	0
241	20240904	143300	3486410	18940	18940	18940	18940	0
242	20240904	143200	3486410	18940	18940	18940	18940	0
243	20240904	143100	3486410	18940	18940	18940	18940	0
244	20240904	143000	3486410	18940	18940	18940	18940	0
245	20240904	142900	3486410	18940	18940	18940	18940	0
246	20240904	142800	3486410	18940	18940	18940	18940	0
247	20240904	142700	3486410	18940	18940	18940	18940	0
248	20240904	142600	3486410	18940	18940	18940	18940	0
249	20240904	142500	3486410	18940	18940	18940	18940	0
250	20240904	142400	3486410	18940	18940	18940	18940	0
251	20240904	142300	3486410	18940	18940	18940	18940	0
252	20240904	142200	3486410	18940	18940	18940	18940	0
253	20240904	142100	3486410	18940	18940	18940	18940	0
254	20240904	142000	3486410	18940	18940	18940	18940	0
255	20240904	141900	3486410	18940	18940	18940	18940	0
256	20240904	141800	3486410	18940	18940	18940	18940	0
257	20240904	141700	3486410	18940	18940	18940	18940	0
258	20240904	141600	3486410	18940	18940	18940	18940	0
259	20240904	141500	3486410	18940	18940	18940	18940	0
260	20240904	141400	3486410	18940	18940	18940	18940	0
261	20240904	141300	3486410	18940	18940	18940	18940	0
262	20240904	141200	3486410	18940	18940	18940	18940	0
263	20240904	141100	3486410	18940	18940	18940	18940	0
264	20240904	141000	3486410	18940	18940	18940	18940	0
265	20240904	140900	3486410	18940	18940	18940	18940	0
266	20240904	140800	3486410	18940	18940	18940	18940	0
267	20240904	140700	3486410	18940	18940	18940	18940	0
268	20240904	140600	3486410	18940	18940	18940	18940	0
269	20240904	140500	3486410	18940	18940	18940	18940	0
270	20240904	140400	3486410	18940	18940	18940	18940	0
271	20240904	140300	3486410	18940	18940	18940	18940	0
272	20240904	140200	3486410	18940	18940	18940	18940	0
273	20240904	140100	3486410	18940	18940	18940	18940	0
274	20240904	140000	3486410	18940	18940	18940	18940	0
275	20240904	135900	3486410	18940	18940	18940	18940	0
276	20240904	135800	3486410	18940	18940	18940	18940	0
277	20240904	135700	3486410	18940	18940	18940	18940	0
278	20240904	135600	3486410	18940	18940	18940	18940	0
279	20240904	135500	3486410	18940	18940	18940	18940	0
280	20240904	135400	3486410	18940	18940	18940	18940	0
281	20240904	135300	3486410	18940	18940	18940	18940	0
282	20240904	135200	3486410	18940	18940	18940	18940	0
283	20240904	135100	3486410	18940	18940	18940	18940	0
284	20240904	135000	3486410	18940	18940	18940	18940	0
285	20240904	134900	3486410	18940	18940	18940	18940	0
286	20240904	134800	3486410	18940	18940	18940	18940	0
287	20240904	134700	3486410	18940	18940	18940	18940	0
288	20240904	134600	3486410	18940	18940	18940	18940	0
289	20240904	134500	3486410	18940	18940	18940	18940	0
290	20240904	134400	3486410	18940	18940	18940	18940	0
291	20240904	134300	3486410	18940	18940	18940	18940	0
292	20240904	134200	3486410	18940	18940	18940	18940	0
293	20240904	134100	3486410	18940	18940	18940	18940	0
294	20240904	134000	3486410	18940	18940	18940	18940	0
295	20240904	133900	3486410	18940	18940	18940	18940	8
296	20240904	133800	3334890	18940	18940	18940	18940	0
297	20240904	133700	3334890	18940	18940	18940	18940	0
298	20240904	133600	3334890	18940	18940	18940	18940	0
299	20240904	133500	3334890	18940	18940	18940	18940	0
300	20240904	133400	3334890	18940	18940	18940	18940	0
301	20240904	133300	3334890	18940	18940	18940	18940	0
302	20240904	133200	3334890	18940	18940	18940	18940	0
303	20240904	133100	3334890	18940	18940	18940	18940	0
304	20240904	133000	3334890	18940	18940	18940	18940	0
305	20240904	132900	3334890	18940	18940	18940	18940	0
306	20240904	132800	3334890	18940	18940	18940	18940	0
307	20240904	132700	3334890	18940	18940	18940	18940	0
308	20240904	132600	3334890	18940	18940	18940	18940	0
309	20240904	132500	3334890	18940	18940	18940	18940	0
310	20240904	132400	3334890	18940	18940	18940	18940	0
311	20240904	132300	3334890	18940	18940	18940	18940	0
312	20240904	132200	3334890	18940	18940	18940	18940	0
313	20240904	132100	3334890	18940	18940	18940	18940	0
314	20240904	132000	3334890	18940	18940	18940	18940	0
315	20240904	131900	3334890	18940	18940	18940	18940	0
316	20240904	131800	3334890	18940	18940	18940	18940	0
317	20240904	131700	3334890	18940	18940	18940	18940	0
318	20240904	131600	3334890	18940	18940	18940	18940	0
319	20240904	131500	3334890	18940	18940	18940	18940	0
320	20240904	131400	3334890	18940	18940	18940	18940	0
321	20240904	131300	3334890	18940	18940	18940	18940	0
322	20240904	131200	3334890	18940	18940	18940	18940	0
323	20240904	131100	3334890	18940	18940	18940	18940	0
324	20240904	131000	3334890	18940	18940	18940	18940	0
325	20240904	130900	3334890	18940	18940	18940	18940	0
326	20240904	130800	3334890	18940	18940	18940	18940	0
327	20240904	130700	3334890	18940	18940	18940	18940	0
328	20240904	130600	3334890	18940	18940	18940	18940	0
329	20240904	130500	3334890	18940	18940	18940	18940	0
330	20240904	130400	3334890	18940	18940	18940	18940	0
331	20240904	130300	3334890	18940	18940	18940	18940	0
332	20240904	130200	3334890	18940	18940	18940	18940	0
333	20240904	130100	3334890	18940	18940	18940	18940	0
334	20240904	130000	3334890	18940	18940	18940	18940	0
335	20240904	125900	3334890	18940	18940	18940	18940	0
336	20240904	125800	3334890	18940	18940	18940	18940	0
337	20240904	125700	3334890	18940	18940	18940	18940	0
338	20240904	125600	3334890	18940	18940	18940	18940	0
339	20240904	125500	3334890	18940	18940	18940	18940	0
340	20240904	125400	3334890	18940	18940	18940	18940	0
341	20240904	125300	3334890	18940	18940	18940	18940	0
342	20240904	125200	3334890	18940	18940	18940	18940	0
343	20240904	125100	3334890	18940	18940	18940	18940	0
344	20240904	125000	3334890	18940	18940	18940	18940	0
345	20240904	124900	3334890	18940	18940	18940	18940	0
346	20240904	124800	3334890	18940	18940	18940	18940	0
347	20240904	124700	3334890	18940	18940	18940	18940	0
348	20240904	124600	3334890	18940	18940	18940	18940	0
349	20240904	124500	3334890	18940	18940	18940	18940	0
350	20240904	124400	3334890	18940	18940	18940	18940	0
351	20240904	124300	3334890	18940	18940	18940	18940	0
352	20240904	124200	3334890	18940	18940	18940	18940	0
353	20240904	124100	3334890	18940	18940	18940	18940	0
354	20240904	124000	3334890	18940	18940	18940	18940	0
355	20240904	123900	3334890	18940	18940	18940	18940	0
356	20240904	123800	3334890	18940	18940	18940	18940	0
357	20240904	123700	3334890	18940	18940	18940	18940	0
358	20240904	123600	3334890	18940	18940	18940	18940	0
359	20240904	123500	3334890	18940	18940	18940	18940	0
360	20240904	123400	3334890	18940	18940	18940	18940	0
361	20240904	123300	3334890	18940	18940	18940	18940	0
362	20240904	123200	3334890	18940	18940	18940	18940	0
363	20240904	123100	3334890	18940	18940	18940	18940	0
364	20240904	123000	3334890	18940	18940	18940	18940	0
365	20240904	122900	3334890	18940	18940	18940	18940	0
366	20240904	122800	3334890	18940	18940	18940	18940	0
367	20240904	122700	3334890	18940	18940	18940	18940	0
368	20240904	122600	3334890	18940	18940	18940	18940	0
369	20240904	122500	3334890	18940	18940	18940	18940	0
370	20240904	122400	3334890	18940	18940	18940	18940	0
371	20240904	122300	3334890	18940	18940	18940	18940	0
372	20240904	122200	3334890	18940	18940	18940	18940	30
373	20240904	122100	2766690	18940	18940	18940	18940	0
374	20240904	122000	2766690	18940	18940	18940	18940	14
375	20240904	121900	2501530	18940	18940	18940	18940	0
376	20240904	121800	2501530	18940	18940	18940	18940	0
377	20240904	121700	2501530	18940	18940	18940	18940	0
378	20240904	121600	2501530	18940	18940	18940	18940	0
379	20240904	121500	2501530	18940	18940	18940	18940	0
380	20240904	121400	2501530	18940	18940	18940	18940	1
381	20240904	121300	2482590	19180	19180	19180	19180	0
382	20240904	121200	2482590	19180	19180	19180	19180	0
383	20240904	121100	2482590	19180	19180	19180	19180	0
384	20240904	121000	2482590	19180	19180	19180	19180	0
385	20240904	120900	2482590	19180	19180	19180	19180	0
386	20240904	120800	2482590	19180	19180	19180	19180	0
387	20240904	120700	2482590	19180	19180	19180	19180	0
388	20240904	120600	2482590	19180	19180	19180	19180	0
389	20240904	120500	2482590	19180	19180	19180	19180	0
390	20240904	120400	2482590	19180	19180	19180	19180	0
391	20240904	120300	2482590	19180	19180	19180	19180	0
392	20240904	120200	2482590	19180	19180	19180	19180	0
393	20240904	120100	2482590	19180	19180	19180	19180	0
394	20240904	120000	2482590	19180	19180	19180	19180	0
395	20240904	115900	2482590	19180	19180	19180	19180	0
396	20240904	115800	2482590	19180	19180	19180	19180	0
397	20240904	115700	2482590	19180	19180	19180	19180	0
398	20240904	115600	2482590	19180	19180	19180	19180	0
399	20240904	115500	2482590	19180	19180	19180	19180	0
400	20240904	115400	2482590	19180	19180	19180	19180	0
401	20240904	115300	2482590	19180	19180	19180	19180	0
402	20240904	115200	2482590	19180	19180	19180	19180	0
403	20240904	115100	2482590	19180	19180	19180	19180	0
404	20240904	115000	2482590	19180	19180	19180	19180	0
405	20240904	114900	2482590	19180	19180	19180	19180	0
406	20240904	114800	2482590	19180	19180	19180	19180	0
407	20240904	114700	2482590	19180	19180	19180	19180	0
408	20240904	114600	2482590	19180	19180	19180	19180	0
409	20240904	114500	2482590	19180	19180	19180	19180	0
410	20240904	114400	2482590	19180	18970	19180	18970	5
411	20240904	114300	2387360	18950	18950	18950	18950	0
412	20240904	114200	2387360	18950	18950	18950	18950	0
413	20240904	114100	2387360	18950	18950	18950	18950	0
414	20240904	114000	2387360	18950	18950	18950	18950	0
415	20240904	113900	2387360	18950	18950	18950	18950	0
416	20240904	113800	2387360	18950	18950	18950	18950	0
417	20240904	113700	2387360	18950	18950	18950	18950	0
418	20240904	113600	2387360	18950	18950	18950	18950	0
419	20240904	113500	2387360	18950	18950	18950	18950	0
420	20240904	113400	2387360	18950	18950	18950	18950	0
421	20240904	113300	2387360	18950	18950	18950	18950	0
422	20240904	113200	2387360	18950	18950	18950	18950	0
423	20240904	113100	2387360	18950	18950	18950	18950	0
424	20240904	113000	2387360	18950	18950	18950	18950	0
425	20240904	112900	2387360	18950	18950	18950	18950	0
426	20240904	112800	2387360	18950	18950	18950	18950	0
427	20240904	112700	2387360	18950	18950	18950	18950	0
428	20240904	112600	2387360	18950	18950	18950	18950	0
429	20240904	112500	2387360	18950	18950	18950	18950	0
430	20240904	112400	2387360	18950	18950	18950	18950	0
431	20240904	112300	2387360	18950	18950	18950	18950	0
432	20240904	112200	2387360	18950	18950	18950	18950	0
433	20240904	112100	2387360	18950	18950	18950	18950	20
434	20240904	112000	2008360	18940	18940	18940	18940	0
435	20240904	111900	2008360	18940	18940	18940	18940	0
436	20240904	111800	2008360	18940	18940	18940	18940	0
437	20240904	111700	2008360	18940	18940	18940	18940	0
438	20240904	111600	2008360	18940	18940	18940	18940	0
439	20240904	111500	2008360	18940	18940	18940	18940	0
440	20240904	111400	2008360	18940	18940	18940	18940	0
441	20240904	111300	2008360	18940	18940	18940	18940	0
442	20240904	111200	2008360	18940	18940	18940	18940	1
443	20240904	111100	1989420	18940	18940	18940	18940	0
444	20240904	111000	1989420	18940	18940	18940	18940	0
445	20240904	110900	1989420	18940	18940	18940	18940	0
446	20240904	110800	1989420	18940	18940	18940	18940	0
447	20240904	110700	1989420	18940	18940	18940	18940	0
448	20240904	110600	1989420	18940	18940	18940	18940	0
449	20240904	110500	1989420	18940	18940	18940	18940	0
450	20240904	110400	1989420	18940	18940	18940	18940	0
451	20240904	110300	1989420	18940	18940	18940	18940	0
452	20240904	110200	1989420	18940	18940	18940	18940	0
453	20240904	110100	1989420	18940	18940	18940	18940	0
454	20240904	110000	1989420	18940	18940	18940	18940	0
455	20240904	105900	1989420	18940	18940	18940	18940	0
456	20240904	105800	1989420	18940	18940	18940	18940	0
457	20240904	105700	1989420	18940	18940	18940	18940	0
458	20240904	105600	1989420	18940	18940	18940	18940	0
459	20240904	105500	1989420	18940	18940	18940	18940	0
460	20240904	105400	1989420	18940	18940	18940	18940	0
461	20240904	105300	1989420	18940	18940	18940	18940	0
462	20240904	105200	1989420	18940	18940	18940	18940	0
463	20240904	105100	1989420	18940	18940	18940	18940	0
464	20240904	105000	1989420	18940	18940	18940	18940	0
465	20240904	104900	1989420	18940	18940	18940	18940	0
466	20240904	104800	1989420	18940	18940	18940	18940	0
467	20240904	104700	1989420	18940	18940	18940	18940	0
468	20240904	104600	1989420	18940	18940	18940	18940	0
469	20240904	104500	1989420	18940	18940	18940	18940	0
470	20240904	104400	1989420	18940	18940	18940	18940	0
471	20240904	104300	1989420	18940	18940	18940	18940	0
472	20240904	104200	1989420	18940	18940	18940	18940	0
473	20240904	104100	1989420	18940	18940	18940	18940	0
474	20240904	104000	1989420	18940	18940	18940	18940	0
475	20240904	103900	1989420	18940	18940	18940	18940	0
476	20240904	103800	1989420	18940	18940	18940	18940	0
477	20240904	103700	1989420	18940	18940	18940	18940	0
478	20240904	103600	1989420	18940	18940	18940	18940	0
479	20240904	103500	1989420	18940	18940	18940	18940	0
480	20240904	103400	1989420	18940	18940	18940	18940	0
481	20240904	103300	1989420	18940	18940	18940	18940	0
482	20240904	103200	1989420	18940	18940	18940	18940	0
483	20240904	103100	1989420	18940	18940	18940	18940	0
484	20240904	103000	1989420	18940	18940	18940	18940	0
485	20240904	102900	1989420	18940	18940	18940	18940	0
486	20240904	102800	1989420	18940	18940	18940	18940	0
487	20240904	102700	1989420	18940	18940	18940	18940	0
488	20240904	102600	1989420	18940	18940	18940	18940	0
489	20240904	102500	1989420	18940	18940	18940	18940	0
490	20240904	102400	1989420	18940	18940	18940	18940	0
491	20240904	102300	1989420	18940	18940	18940	18940	0
492	20240904	102200	1989420	18940	18940	18940	18940	0
493	20240904	102100	1989420	18940	18940	18940	18940	0
494	20240904	102000	1989420	18940	18940	18940	18940	0
495	20240904	101900	1989420	18940	18940	18940	18940	0
496	20240904	101800	1989420	18940	18940	18940	18940	0
497	20240904	101700	1989420	18940	18940	18940	18940	0
498	20240904	101600	1989420	18940	18940	18940	18940	0
499	20240904	101500	1989420	18940	18940	18940	18940	0
500	20240904	101400	1989420	18940	18940	18940	18940	0
501	20240904	101300	1989420	18940	18940	18940	18940	0
502	20240904	101200	1989420	18940	18940	18940	18940	0
503	20240904	101100	1989420	18940	18940	18940	18940	4
504	20240904	101000	1913660	18940	18940	18940	18940	0
505	20240904	100900	1913660	18940	18940	18940	18940	0
506	20240904	100800	1913660	18940	18940	18940	18940	0
507	20240904	100700	1913660	18940	18940	18940	18940	0
508	20240904	100600	1913660	18940	18940	18940	18940	0
509	20240904	100500	1913660	18940	18940	18940	18940	0
510	20240904	100400	1913660	18940	18940	18940	18940	0
511	20240904	100300	1913660	18940	18940	18940	18940	0
512	20240904	100200	1913660	18940	18940	18940	18940	0
513	20240904	100100	1913660	18940	18940	18940	18940	0
514	20240904	100000	1913660	18940	18940	18940	18940	1
515	20240904	095900	1894720	19240	19240	19240	19240	0
516	20240904	095800	1894720	19240	19240	19240	19240	0
517	20240904	095700	1894720	19240	19240	19240	19240	0
518	20240904	095600	1894720	19240	19240	19240	19240	0
519	20240904	095500	1894720	19240	19240	19240	19240	0
520	20240904	095400	1894720	19240	19240	19240	19240	0
521	20240904	095300	1894720	19240	19240	19240	19240	0
522	20240904	095200	1894720	19240	19240	19240	19240	0
523	20240904	095100	1894720	19240	19240	19240	19240	0
524	20240904	095000	1894720	19240	19240	19240	19240	0
525	20240904	094900	1894720	19240	19240	19240	19240	0
526	20240904	094800	1894720	19240	19240	19240	19240	0
527	20240904	094700	1894720	19240	19240	19240	19240	0
528	20240904	094600	1894720	19240	19240	19240	19240	0
529	20240904	094500	1894720	19240	19240	19240	19240	0
530	20240904	094400	1894720	19240	19240	19240	19240	0
531	20240904	094300	1894720	19240	19240	19240	19240	0
532	20240904	094200	1894720	19240	19240	19240	19240	0
533	20240904	094100	1894720	19240	19240	19240	19240	0
534	20240904	094000	1894720	19240	19240	19240	19240	0
535	20240904	093900	1894720	19240	19240	19240	19240	0
536	20240904	093800	1894720	19240	19240	19240	19240	1
537	20240904	093700	1875480	18940	18940	18940	18940	0
538	20240904	093600	1875480	18940	18940	18940	18940	0
539	20240904	093500	1875480	18940	18970	18970	18940	5
540	20240904	093400	1780750	18970	18970	18970	18970	0
541	20240904	093300	1780750	18970	18970	18970	18970	0
542	20240904	093200	1780750	18970	18970	18970	18970	0
543	20240904	093100	1780750	18970	18970	18970	18970	0
544	20240904	093000	1780750	18970	18970	18970	18970	0
545	20240904	092900	1780750	18970	18970	18970	18970	0
546	20240904	092800	1780750	18970	18970	18970	18970	0
547	20240904	092700	1780750	18970	18970	18970	18970	0
548	20240904	092600	1780750	18970	18970	18970	18970	0
549	20240904	092500	1780750	18970	18970	18970	18970	0
550	20240904	092400	1780750	18970	18970	18970	18970	30
551	20240904	092300	1211650	19370	19370	19370	19370	0
552	20240904	092200	1211650	19370	19370	19370	19370	0
553	20240904	092100	1211650	19370	19370	19370	19370	0
554	20240904	092000	1211650	19370	19360	19370	19360	13
555	20240904	091900	959860	18950	18950	18950	18950	1
556	20240904	091800	940910	19370	19370	19370	19370	0
557	20240904	091700	940910	19370	19370	19370	19370	0
558	20240904	091600	940910	19370	19370	19370	19370	0
559	20240904	091500	940910	19370	19370	19370	19370	0
560	20240904	091400	940910	19370	19370	19370	19370	0
561	20240904	091300	940910	19370	19370	19370	19370	0
562	20240904	091200	940910	19370	19370	19370	19370	0
563	20240904	091100	940910	19370	19370	19370	19370	1
564	20240904	091000	921540	18940	18940	18940	18940	21
565	20240904	090900	523800	19400	19400	19400	19400	0
566	20240904	090800	523800	19400	19400	19400	19400	0
567	20240904	090700	523800	19400	19400	19400	19400	0
568	20240904	090600	523800	19400	19400	19400	19400	0
569	20240904	090500	523800	19400	19400	19400	19400	0
570	20240904	090400	523800	19400	19400	19400	19400	0
571	20240904	090300	523800	19400	19400	19400	19400	0
572	20240904	090200	523800	19400	19400	19400	19400	0
573	20240904	090100	523800	19400	19400	19400	19400	0
574	20240904	090000	523800	19400	19400	19400	19400	27