KissMeData/000950/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183200	30068200	17940	17940	17940	17940	4
3	20241218	183100	30068200	17940	17940	17940	17940	0
4	20241218	183000	30068200	17940	17940	17940	17940	0
5	20241218	182900	30068200	17940	17940	17940	17940	0
6	20241218	182800	30068200	17940	17940	17940	17940	0
7	20241218	182700	30068200	17940	17940	17940	17940	0
8	20241218	182600	30068200	17940	17940	17940	17940	0
9	20241218	182500	30068200	17940	17940	17940	17940	0
10	20241218	182400	30068200	17940	17940	17940	17940	0
11	20241218	182300	30068200	17940	17940	17940	17940	0
12	20241218	182200	30068200	17940	17940	17940	17940	0
13	20241218	182100	30068200	17940	17940	17940	17940	0
14	20241218	182000	30068200	17940	17940	17940	17940	0
15	20241218	181900	30068200	17940	17940	17940	17940	0
16	20241218	181800	30068200	17940	17940	17940	17940	0
17	20241218	181700	30068200	17940	17940	17940	17940	0
18	20241218	181600	30068200	17940	17940	17940	17940	0
19	20241218	181500	30068200	17940	17940	17940	17940	0
20	20241218	181400	30068200	17940	17940	17940	17940	0
21	20241218	181300	30068200	17940	17940	17940	17940	0
22	20241218	181200	30068200	17940	17940	17940	17940	0
23	20241218	181100	30068200	17940	17940	17940	17940	0
24	20241218	181000	30068200	17940	17940	17940	17940	0
25	20241218	180900	30068200	17940	17940	17940	17940	0
26	20241218	180800	30068200	17940	17940	17940	17940	0
27	20241218	180700	30068200	17940	17940	17940	17940	0
28	20241218	180600	30068200	17940	17940	17940	17940	0
29	20241218	180500	30068200	17940	17940	17940	17940	0
30	20241218	180400	30068200	17940	17940	17940	17940	0
31	20241218	180300	30068200	17940	17940	17940	17940	0
32	20241218	180200	30068200	17940	17940	17940	17940	4
33	20241218	180100	30068200	17940	17940	17940	17940	0
34	20241218	180000	30068200	17940	17940	17940	17940	0
35	20241218	175900	30068200	17940	17940	17940	17940	0
36	20241218	175800	30068200	17940	17940	17940	17940	0
37	20241218	175700	30068200	17940	17940	17940	17940	0
38	20241218	175600	30068200	17940	17940	17940	17940	0
39	20241218	175500	30068200	17940	17940	17940	17940	0
40	20241218	175400	30068200	17940	17940	17940	17940	0
41	20241218	175300	30068200	17940	17940	17940	17940	0
42	20241218	175200	30068200	17940	17940	17940	17940	0
43	20241218	175100	30068200	17940	17940	17940	17940	0
44	20241218	175000	30068200	17940	17940	17940	17940	0
45	20241218	174900	30068200	17940	17940	17940	17940	0
46	20241218	174800	30068200	17940	17940	17940	17940	0
47	20241218	174700	30068200	17940	17940	17940	17940	0
48	20241218	174600	30068200	17940	17940	17940	17940	0
49	20241218	174500	30068200	17940	17940	17940	17940	0
50	20241218	174400	30068200	17940	17940	17940	17940	0
51	20241218	174300	30068200	17940	17940	17940	17940	0
52	20241218	174200	30068200	17940	17940	17940	17940	0
53	20241218	174100	30068200	17940	17940	17940	17940	0
54	20241218	174000	30068200	17940	17940	17940	17940	0
55	20241218	173900	30068200	17940	17940	17940	17940	0
56	20241218	173800	30068200	17940	17940	17940	17940	0
57	20241218	173700	30068200	17940	17940	17940	17940	0
58	20241218	173600	30068200	17940	17940	17940	17940	0
59	20241218	173500	30068200	17940	17940	17940	17940	0
60	20241218	173400	30068200	17940	17940	17940	17940	0
61	20241218	173300	30068200	17940	17940	17940	17940	0
62	20241218	173200	30068200	17940	17940	17940	17940	4
63	20241218	173100	30068200	17940	17940	17940	17940	0
64	20241218	173000	30068200	17940	17940	17940	17940	0
65	20241218	172900	30068200	17940	17940	17940	17940	0
66	20241218	172800	30068200	17940	17940	17940	17940	0
67	20241218	172700	30068200	17940	17940	17940	17940	0
68	20241218	172600	30068200	17940	17940	17940	17940	0
69	20241218	172500	30068200	17940	17940	17940	17940	0
70	20241218	172400	30068200	17940	17940	17940	17940	0
71	20241218	172300	30068200	17940	17940	17940	17940	0
72	20241218	172200	30068200	17940	17940	17940	17940	0
73	20241218	172100	30068200	17940	17940	17940	17940	0
74	20241218	172000	30068200	17940	17940	17940	17940	0
75	20241218	171900	30068200	17940	17940	17940	17940	0
76	20241218	171800	30068200	17940	17940	17940	17940	0
77	20241218	171700	30068200	17940	17940	17940	17940	0
78	20241218	171600	30068200	17940	17940	17940	17940	0
79	20241218	171500	30068200	17940	17940	17940	17940	0
80	20241218	171400	30068200	17940	17940	17940	17940	0
81	20241218	171300	30068200	17940	17940	17940	17940	0
82	20241218	171200	30068200	17940	17940	17940	17940	0
83	20241218	171100	30068200	17940	17940	17940	17940	0
84	20241218	171000	30068200	17940	17940	17940	17940	0
85	20241218	170900	30068200	17940	17940	17940	17940	0
86	20241218	170800	30068200	17940	17940	17940	17940	0
87	20241218	170700	30068200	17940	17940	17940	17940	0
88	20241218	170600	30068200	17940	17940	17940	17940	0
89	20241218	170500	30068200	17940	17940	17940	17940	0
90	20241218	170400	30068200	17940	17940	17940	17940	0
91	20241218	170300	30068200	17940	17940	17940	17940	0
92	20241218	170200	30068200	17940	17940	17940	17940	4
93	20241218	170100	30068200	17940	17940	17940	17940	0
94	20241218	170000	30068200	17940	17940	17940	17940	0
95	20241218	165900	30068200	17940	17940	17940	17940	0
96	20241218	165800	30068200	17940	17940	17940	17940	0
97	20241218	165700	30068200	17940	17940	17940	17940	0
98	20241218	165600	30068200	17940	17940	17940	17940	0
99	20241218	165500	30068200	17940	17940	17940	17940	0
100	20241218	165400	30068200	17940	17940	17940	17940	0
101	20241218	165300	30068200	17940	17940	17940	17940	0
102	20241218	165200	30068200	17940	17940	17940	17940	0
103	20241218	165100	30068200	17940	17940	17940	17940	0
104	20241218	165000	30068200	17940	17940	17940	17940	0
105	20241218	164900	30068200	17940	17940	17940	17940	0
106	20241218	164800	30068200	17940	17940	17940	17940	0
107	20241218	164700	30068200	17940	17940	17940	17940	0
108	20241218	164600	30068200	17940	17940	17940	17940	0
109	20241218	164500	30068200	17940	17940	17940	17940	0
110	20241218	164400	30068200	17940	17940	17940	17940	0
111	20241218	164300	30068200	17940	17940	17940	17940	0
112	20241218	164200	30068200	17940	17940	17940	17940	0
113	20241218	164100	30068200	17940	17940	17940	17940	0
114	20241218	164000	30068200	17940	17940	17940	17940	0
115	20241218	163900	30068200	17940	17940	17940	17940	0
116	20241218	163800	30068200	17940	17940	17940	17940	0
117	20241218	163700	30068200	17940	17940	17940	17940	0
118	20241218	163600	30068200	17940	17940	17940	17940	0
119	20241218	163500	30068200	17940	17940	17940	17940	0
120	20241218	163400	30068200	17940	17940	17940	17940	0
121	20241218	163300	30068200	17940	17940	17940	17940	0
122	20241218	163200	30068200	17940	17940	17940	17940	4
123	20241218	163100	30068200	17940	17940	17940	17940	0
124	20241218	163000	30068200	17940	17940	17940	17940	0
125	20241218	162900	30068200	17940	17940	17940	17940	0
126	20241218	162800	30068200	17940	17940	17940	17940	0
127	20241218	162700	30068200	17940	17940	17940	17940	0
128	20241218	162600	30068200	17940	17940	17940	17940	0
129	20241218	162500	30068200	17940	17940	17940	17940	0
130	20241218	162400	30068200	17940	17940	17940	17940	0
131	20241218	162300	30068200	17940	17940	17940	17940	0
132	20241218	162200	30068200	17940	17940	17940	17940	0
133	20241218	162100	30068200	17940	17940	17940	17940	0
134	20241218	162000	30068200	17940	17940	17940	17940	0
135	20241218	161900	30068200	17940	17940	17940	17940	0
136	20241218	161800	30068200	17940	17940	17940	17940	0
137	20241218	161700	30068200	17940	17940	17940	17940	0
138	20241218	161600	30068200	17940	17940	17940	17940	0
139	20241218	161500	30068200	17940	17940	17940	17940	0
140	20241218	161400	30068200	17940	17940	17940	17940	0
141	20241218	161300	30068200	17940	17940	17940	17940	0
142	20241218	161200	30068200	17940	17940	17940	17940	0
143	20241218	161100	30068200	17940	17940	17940	17940	0
144	20241218	161000	30068200	17940	17940	17940	17940	0
145	20241218	160900	30068200	17940	17940	17940	17940	0
146	20241218	160800	30068200	17940	17940	17940	17940	0
147	20241218	160700	30068200	17940	17940	17940	17940	0
148	20241218	160600	30068200	17940	17940	17940	17940	0
149	20241218	160500	30068200	17940	17940	17940	17940	0
150	20241218	160400	30068200	17940	17940	17940	17940	0
151	20241218	160300	30068200	17940	17940	17940	17940	0
152	20241218	160200	30068200	17940	17940	17940	17940	4
153	20241218	160100	30068200	17940	17940	17940	17940	0
154	20241218	160000	30068200	17940	17940	17940	17940	0
155	20241218	155900	30068200	17940	17940	17940	17940	0
156	20241218	155800	30068200	17940	17940	17940	17940	0
157	20241218	155700	30068200	17940	17940	17940	17940	0
158	20241218	155600	30068200	17940	17940	17940	17940	0
159	20241218	155500	30068200	17940	17940	17940	17940	0
160	20241218	155400	30068200	17940	17940	17940	17940	0
161	20241218	155300	30068200	17940	17940	17940	17940	0
162	20241218	155200	30068200	17940	17940	17940	17940	0
163	20241218	155100	30068200	17940	17940	17940	17940	0
164	20241218	155000	30068200	17940	17940	17940	17940	0
165	20241218	154900	30068200	17940	17940	17940	17940	0
166	20241218	154800	30068200	17940	17940	17940	17940	0
167	20241218	154700	30068200	17940	17940	17940	17940	0
168	20241218	154600	30068200	17940	17940	17940	17940	0
169	20241218	154500	30068200	17940	17940	17940	17940	0
170	20241218	154400	30068200	17940	17940	17940	17940	0
171	20241218	154300	30068200	17940	17940	17940	17940	0
172	20241218	154200	30068200	17940	17940	17940	17940	0
173	20241218	154100	30068200	17940	17940	17940	17940	0
174	20241218	154000	30068200	17940	17940	17940	17940	0
175	20241218	153900	30068200	17940	17940	17940	17940	0
176	20241218	153800	30068200	17940	17940	17940	17940	0
177	20241218	153700	30068200	17940	17940	17940	17940	0
178	20241218	153600	30068200	17940	17940	17940	17940	0
179	20241218	153500	30068200	17940	17940	17940	17940	0
180	20241218	153400	30068200	17940	17940	17940	17940	0
181	20241218	153300	30068200	17940	17940	17940	17940	0
182	20241218	153200	30068200	17940	17940	17940	17940	4
183	20241218	153100	30068200	17940	17940	17940	17940	0
184	20241218	153000	30068200	17940	17940	17940	17940	4
185	20241218	152900	29996440	17940	17940	17940	17940	0
186	20241218	152800	29996440	17940	17940	17940	17940	0
187	20241218	152700	29996440	17940	17940	17940	17940	0
188	20241218	152600	29996440	17940	17940	17940	17940	0
189	20241218	152500	29996440	17940	17940	17940	17940	0
190	20241218	152400	29996440	17940	17940	17940	17940	0
191	20241218	152300	29996440	17940	17940	17940	17940	0
192	20241218	152200	29996440	17940	17940	17940	17940	0
193	20241218	152100	29996440	17940	17940	17940	17940	0
194	20241218	152000	29996440	17940	17940	17940	17940	0
195	20241218	151900	29996440	17940	17940	17940	17940	0
196	20241218	151800	29996440	17940	17940	17940	17940	0
197	20241218	151700	29996440	17940	17940	17940	17940	0
198	20241218	151600	29996440	17940	17940	17940	17940	11
199	20241218	151500	29799100	17870	17870	17870	17870	0
200	20241218	151400	29799100	17870	17870	17870	17870	0
201	20241218	151300	29799100	17870	17870	17870	17870	0
202	20241218	151200	29799100	17870	17870	17870	17870	0
203	20241218	151100	29799100	17870	17900	17900	17870	122
204	20241218	151000	27618870	17900	17900	17900	17900	1
205	20241218	150900	27600970	17950	17950	17950	17950	0
206	20241218	150800	27600970	17950	17950	17950	17950	0
207	20241218	150700	27600970	17950	17950	17950	17950	5
208	20241218	150600	27511220	17950	17950	17950	17950	0
209	20241218	150500	27511220	17950	17950	17950	17950	0
210	20241218	150400	27511220	17950	17950	17950	17950	0
211	20241218	150300	27511220	17950	17950	17950	17950	0
212	20241218	150200	27511220	17950	17950	17950	17950	0
213	20241218	150100	27511220	17950	17950	17950	17950	0
214	20241218	150000	27511220	17950	17950	17950	17950	0
215	20241218	145900	27511220	17950	17950	17950	17950	0
216	20241218	145800	27511220	17950	17950	17950	17950	0
217	20241218	145700	27511220	17950	17950	17950	17950	0
218	20241218	145600	27511220	17950	17950	17950	17950	0
219	20241218	145500	27511220	17950	17950	17950	17950	0
220	20241218	145400	27511220	17950	17950	17950	17950	0
221	20241218	145300	27511220	17950	17950	17950	17950	0
222	20241218	145200	27511220	17950	17950	17950	17950	0
223	20241218	145100	27511220	17950	17950	17950	17950	0
224	20241218	145000	27511220	17950	17950	17950	17950	0
225	20241218	144900	27511220	17950	17950	17950	17950	0
226	20241218	144800	27511220	17950	17950	17950	17950	0
227	20241218	144700	27511220	17950	17950	17950	17950	0
228	20241218	144600	27511220	17950	17950	17950	17950	0
229	20241218	144500	27511220	17950	17950	17950	17950	0
230	20241218	144400	27511220	17950	17950	17950	17950	0
231	20241218	144300	27511220	17950	17950	17950	17950	0
232	20241218	144200	27511220	17950	17950	17950	17950	0
233	20241218	144100	27511220	17950	17950	17950	17950	0
234	20241218	144000	27511220	17950	17950	17950	17950	0
235	20241218	143900	27511220	17950	17950	17950	17950	0
236	20241218	143800	27511220	17950	17950	17950	17950	0
237	20241218	143700	27511220	17950	17950	17950	17950	0
238	20241218	143600	27511220	17950	17950	17950	17950	0
239	20241218	143500	27511220	17950	17940	17950	17940	10
240	20241218	143400	27331770	17950	17950	17950	17950	0
241	20241218	143300	27331770	17950	17950	17950	17950	0
242	20241218	143200	27331770	17950	17950	17950	17950	0
243	20241218	143100	27331770	17950	17950	17950	17950	0
244	20241218	143000	27331770	17950	17950	17950	17950	0
245	20241218	142900	27331770	17950	17950	17950	17950	0
246	20241218	142800	27331770	17950	17950	17950	17950	0
247	20241218	142700	27331770	17950	17950	17950	17950	0
248	20241218	142600	27331770	17950	17950	17950	17950	0
249	20241218	142500	27331770	17950	17950	17950	17950	0
250	20241218	142400	27331770	17950	17950	17950	17950	1
251	20241218	142300	27313820	17880	17880	17880	17880	0
252	20241218	142200	27313820	17880	17880	17880	17880	0
253	20241218	142100	27313820	17880	17880	17880	17880	0
254	20241218	142000	27313820	17880	17880	17880	17880	0
255	20241218	141900	27313820	17880	17880	17880	17880	0
256	20241218	141800	27313820	17880	17880	17880	17880	0
257	20241218	141700	27313820	17880	17880	17880	17880	0
258	20241218	141600	27313820	17880	17880	17880	17880	0
259	20241218	141500	27313820	17880	17880	17880	17880	30
260	20241218	141400	26777420	17950	17950	17950	17950	0
261	20241218	141300	26777420	17950	17950	17950	17950	0
262	20241218	141200	26777420	17950	17950	17950	17950	0
263	20241218	141100	26777420	17950	17950	17950	17950	0
264	20241218	141000	26777420	17950	17950	17950	17950	0
265	20241218	140900	26777420	17950	17950	17950	17950	0
266	20241218	140800	26777420	17950	17950	17950	17950	0
267	20241218	140700	26777420	17950	17950	17950	17950	0
268	20241218	140600	26777420	17950	17950	17950	17950	0
269	20241218	140500	26777420	17950	17950	17950	17950	0
270	20241218	140400	26777420	17950	17950	17950	17950	0
271	20241218	140300	26777420	17950	17950	17950	17950	0
272	20241218	140200	26777420	17950	17950	17950	17950	0
273	20241218	140100	26777420	17950	17950	17950	17950	0
274	20241218	140000	26777420	17950	17950	17950	17950	0
275	20241218	135900	26777420	17950	17950	17950	17950	0
276	20241218	135800	26777420	17950	17950	17950	17950	0
277	20241218	135700	26777420	17950	17950	17950	17950	3
278	20241218	135600	26723570	17880	17880	17880	17880	0
279	20241218	135500	26723570	17880	17880	17880	17880	0
280	20241218	135400	26723570	17880	17880	17880	17880	0
281	20241218	135300	26723570	17880	17880	17880	17880	0
282	20241218	135200	26723570	17880	17880	17880	17880	5
283	20241218	135100	26634170	17880	17880	17880	17880	0
284	20241218	135000	26634170	17880	17880	17880	17880	0
285	20241218	134900	26634170	17880	17880	17880	17880	0
286	20241218	134800	26634170	17880	17880	17880	17880	0
287	20241218	134700	26634170	17880	17880	17880	17880	0
288	20241218	134600	26634170	17880	17880	17880	17880	0
289	20241218	134500	26634170	17880	17880	17880	17880	0
290	20241218	134400	26634170	17880	17880	17880	17880	0
291	20241218	134300	26634170	17880	17880	17880	17880	0
292	20241218	134200	26634170	17880	17880	17880	17880	0
293	20241218	134100	26634170	17880	17880	17880	17880	0
294	20241218	134000	26634170	17880	17880	17880	17880	0
295	20241218	133900	26634170	17880	17880	17880	17880	0
296	20241218	133800	26634170	17880	17880	17880	17880	0
297	20241218	133700	26634170	17880	17880	17880	17880	0
298	20241218	133600	26634170	17880	17880	17880	17880	0
299	20241218	133500	26634170	17880	17880	17880	17880	0
300	20241218	133400	26634170	17880	17880	17880	17880	1
301	20241218	133300	26616290	17880	17880	17880	17880	0
302	20241218	133200	26616290	17880	17880	17880	17880	0
303	20241218	133100	26616290	17880	17880	17880	17880	0
304	20241218	133000	26616290	17880	17880	17880	17880	0
305	20241218	132900	26616290	17880	17880	17880	17880	0
306	20241218	132800	26616290	17880	17880	17880	17880	0
307	20241218	132700	26616290	17880	17880	17880	17880	0
308	20241218	132600	26616290	17880	17880	17880	17880	0
309	20241218	132500	26616290	17880	17880	17880	17880	0
310	20241218	132400	26616290	17880	17880	17880	17880	0
311	20241218	132300	26616290	17880	17880	17880	17880	0
312	20241218	132200	26616290	17880	17880	17880	17880	0
313	20241218	132100	26616290	17880	17880	17880	17880	0
314	20241218	132000	26616290	17880	17880	17880	17880	0
315	20241218	131900	26616290	17880	17880	17880	17880	0
316	20241218	131800	26616290	17880	17880	17880	17880	0
317	20241218	131700	26616290	17880	17880	17880	17880	0
318	20241218	131600	26616290	17880	17880	17880	17880	0
319	20241218	131500	26616290	17880	17880	17880	17880	0
320	20241218	131400	26616290	17880	17880	17880	17880	0
321	20241218	131300	26616290	17880	17880	17880	17880	0
322	20241218	131200	26616290	17880	17880	17880	17880	0
323	20241218	131100	26616290	17880	17880	17880	17880	0
324	20241218	131000	26616290	17880	17880	17880	17880	0
325	20241218	130900	26616290	17880	17880	17880	17880	0
326	20241218	130800	26616290	17880	17880	17880	17880	0
327	20241218	130700	26616290	17880	17880	17880	17880	0
328	20241218	130600	26616290	17880	17880	17880	17880	0
329	20241218	130500	26616290	17880	17880	17880	17880	0
330	20241218	130400	26616290	17880	17880	17880	17880	0
331	20241218	130300	26616290	17880	17880	17880	17880	0
332	20241218	130200	26616290	17880	17880	17880	17880	0
333	20241218	130100	26616290	17880	17880	17880	17880	0
334	20241218	130000	26616290	17880	17880	17880	17880	0
335	20241218	125900	26616290	17880	17880	17880	17880	0
336	20241218	125800	26616290	17880	17880	17880	17880	0
337	20241218	125700	26616290	17880	17880	17880	17880	0
338	20241218	125600	26616290	17880	17880	17880	17880	0
339	20241218	125500	26616290	17880	17880	17880	17880	0
340	20241218	125400	26616290	17880	17880	17880	17880	0
341	20241218	125300	26616290	17880	17880	17880	17880	0
342	20241218	125200	26616290	17880	17880	17880	17880	0
343	20241218	125100	26616290	17880	17880	17880	17880	14
344	20241218	125000	26365970	17890	17890	17890	17890	0
345	20241218	124900	26365970	17890	17890	17890	17890	0
346	20241218	124800	26365970	17890	17890	17890	17890	0
347	20241218	124700	26365970	17890	17890	17890	17890	2
348	20241218	124600	26330190	17950	17950	17950	17950	0
349	20241218	124500	26330190	17950	17950	17950	17950	0
350	20241218	124400	26330190	17950	17920	17950	17920	57
351	20241218	124300	25307550	17870	17870	17870	17870	0
352	20241218	124200	25307550	17870	17870	17870	17870	0
353	20241218	124100	25307550	17870	17870	17870	17870	0
354	20241218	124000	25307550	17870	17870	17870	17870	0
355	20241218	123900	25307550	17870	17870	17870	17870	0
356	20241218	123800	25307550	17870	17870	17870	17870	0
357	20241218	123700	25307550	17870	17870	17870	17870	0
358	20241218	123600	25307550	17870	17870	17870	17870	0
359	20241218	123500	25307550	17870	17870	17870	17870	0
360	20241218	123400	25307550	17870	17870	17870	17870	0
361	20241218	123300	25307550	17870	17870	17870	17870	0
362	20241218	123200	25307550	17870	17870	17870	17870	0
363	20241218	123100	25307550	17870	17870	17870	17870	0
364	20241218	123000	25307550	17870	17870	17870	17870	0
365	20241218	122900	25307550	17870	17870	17870	17870	0
366	20241218	122800	25307550	17870	17870	17870	17870	0
367	20241218	122700	25307550	17870	17870	17870	17870	0
368	20241218	122600	25307550	17870	17870	17870	17870	0
369	20241218	122500	25307550	17870	17870	17870	17870	0
370	20241218	122400	25307550	17870	17870	17870	17870	0
371	20241218	122300	25307550	17870	17870	17870	17870	0
372	20241218	122200	25307550	17870	17870	17870	17870	0
373	20241218	122100	25307550	17870	17870	17870	17870	0
374	20241218	122000	25307550	17870	17870	17870	17870	0
375	20241218	121900	25307550	17870	17870	17870	17870	0
376	20241218	121800	25307550	17870	17870	17870	17870	0
377	20241218	121700	25307550	17870	17870	17870	17870	0
378	20241218	121600	25307550	17870	17870	17870	17870	0
379	20241218	121500	25307550	17870	17870	17870	17870	0
380	20241218	121400	25307550	17870	17870	17870	17870	0
381	20241218	121300	25307550	17870	17870	17870	17870	0
382	20241218	121200	25307550	17870	17870	17870	17870	0
383	20241218	121100	25307550	17870	17870	17870	17870	0
384	20241218	121000	25307550	17870	17870	17870	17870	0
385	20241218	120900	25307550	17870	17900	17900	17870	119
386	20241218	120800	23179830	17920	17920	17920	17920	0
387	20241218	120700	23179830	17920	17920	17920	17920	0
388	20241218	120600	23179830	17920	17920	17920	17920	0
389	20241218	120500	23179830	17920	17920	17920	17920	0
390	20241218	120400	23179830	17920	17920	17920	17920	0
391	20241218	120300	23179830	17920	17920	17920	17920	0
392	20241218	120200	23179830	17920	17920	17920	17920	0
393	20241218	120100	23179830	17920	17920	17920	17920	0
394	20241218	120000	23179830	17920	17920	17920	17920	0
395	20241218	115900	23179830	17920	17920	17920	17920	0
396	20241218	115800	23179830	17920	17920	17920	17920	0
397	20241218	115700	23179830	17920	17920	17920	17920	0
398	20241218	115600	23179830	17920	17920	17920	17920	0
399	20241218	115500	23179830	17920	17920	17920	17920	0
400	20241218	115400	23179830	17920	17920	17920	17920	0
401	20241218	115300	23179830	17920	17920	17920	17920	0
402	20241218	115200	23179830	17920	17920	17920	17920	0
403	20241218	115100	23179830	17920	17920	17920	17920	0
404	20241218	115000	23179830	17920	17920	17920	17920	0
405	20241218	114900	23179830	17920	17920	17920	17920	0
406	20241218	114800	23179830	17920	17920	17920	17920	0
407	20241218	114700	23179830	17920	17920	17920	17920	0
408	20241218	114600	23179830	17920	17920	17920	17920	0
409	20241218	114500	23179830	17920	17920	17920	17920	0
410	20241218	114400	23179830	17920	17920	17920	17920	0
411	20241218	114300	23179830	17920	17920	17920	17920	0
412	20241218	114200	23179830	17920	17920	17920	17920	0
413	20241218	114100	23179830	17920	17920	17920	17920	0
414	20241218	114000	23179830	17920	17920	17920	17920	0
415	20241218	113900	23179830	17920	17920	17920	17920	0
416	20241218	113800	23179830	17920	17920	17920	17920	0
417	20241218	113700	23179830	17920	17920	17920	17920	0
418	20241218	113600	23179830	17920	17920	17920	17920	0
419	20241218	113500	23179830	17920	17920	17920	17920	0
420	20241218	113400	23179830	17920	17920	17920	17920	0
421	20241218	113300	23179830	17920	17920	17920	17920	0
422	20241218	113200	23179830	17920	17920	17920	17920	2
423	20241218	113100	23143990	17930	17930	17930	17930	0
424	20241218	113000	23143990	17930	17930	17930	17930	0
425	20241218	112900	23143990	17930	17930	17930	17930	0
426	20241218	112800	23143990	17930	17930	17930	17930	0
427	20241218	112700	23143990	17930	17950	17950	17930	438
428	20241218	112600	15282050	18140	18140	18140	18140	0
429	20241218	112500	15282050	18140	18140	18140	18140	0
430	20241218	112400	15282050	18140	18140	18140	18140	0
431	20241218	112300	15282050	18140	18140	18140	18140	0
432	20241218	112200	15282050	18140	18140	18140	18140	0
433	20241218	112100	15282050	18140	18140	18140	18140	0
434	20241218	112000	15282050	18140	18140	18140	18140	0
435	20241218	111900	15282050	18140	18140	18140	18140	0
436	20241218	111800	15282050	18140	18090	18140	18090	107
437	20241218	111700	13343470	18090	18090	18090	18090	2
438	20241218	111600	13307290	17980	17960	17980	17960	71
439	20241218	111500	12032070	17930	17930	17930	17930	0
440	20241218	111400	12032070	17930	17930	17930	17930	435
441	20241218	111300	4232520	17880	17880	17880	17880	0
442	20241218	111200	4232520	17880	17880	17880	17880	0
443	20241218	111100	4232520	17880	17880	17880	17880	0
444	20241218	111000	4232520	17880	17880	17880	17880	0
445	20241218	110900	4232520	17880	17880	17880	17880	0
446	20241218	110800	4232520	17880	17880	17880	17880	0
447	20241218	110700	4232520	17880	17880	17880	17880	0
448	20241218	110600	4232520	17880	17880	17880	17880	0
449	20241218	110500	4232520	17880	17880	17880	17880	0
450	20241218	110400	4232520	17880	17880	17880	17880	0
451	20241218	110300	4232520	17880	17880	17880	17880	0
452	20241218	110200	4232520	17880	17880	17880	17880	0
453	20241218	110100	4232520	17880	17880	17880	17880	0
454	20241218	110000	4232520	17880	17880	17880	17880	0
455	20241218	105900	4232520	17880	17880	17880	17880	0
456	20241218	105800	4232520	17880	17880	17880	17880	0
457	20241218	105700	4232520	17880	17880	17880	17880	0
458	20241218	105600	4232520	17880	17880	17880	17880	0
459	20241218	105500	4232520	17880	17880	17880	17880	0
460	20241218	105400	4232520	17880	17880	17880	17880	0
461	20241218	105300	4232520	17880	17880	17880	17880	0
462	20241218	105200	4232520	17880	17880	17880	17880	0
463	20241218	105100	4232520	17880	17880	17880	17880	0
464	20241218	105000	4232520	17880	17880	17880	17880	0
465	20241218	104900	4232520	17880	17880	17880	17880	0
466	20241218	104800	4232520	17880	17880	17880	17880	0
467	20241218	104700	4232520	17880	17880	17880	17880	0
468	20241218	104600	4232520	17880	17880	17880	17880	0
469	20241218	104500	4232520	17880	17880	17880	17880	0
470	20241218	104400	4232520	17880	17880	17880	17880	0
471	20241218	104300	4232520	17880	17880	17880	17880	0
472	20241218	104200	4232520	17880	17880	17880	17880	0
473	20241218	104100	4232520	17880	17880	17880	17880	0
474	20241218	104000	4232520	17880	17880	17880	17880	0
475	20241218	103900	4232520	17880	17880	17880	17880	0
476	20241218	103800	4232520	17880	17880	17880	17880	0
477	20241218	103700	4232520	17880	17880	17880	17880	0
478	20241218	103600	4232520	17880	17880	17880	17880	0
479	20241218	103500	4232520	17880	17880	17880	17880	0
480	20241218	103400	4232520	17880	17880	17880	17880	0
481	20241218	103300	4232520	17880	17880	17880	17880	0
482	20241218	103200	4232520	17880	17880	17880	17880	0
483	20241218	103100	4232520	17880	17880	17880	17880	1
484	20241218	103000	4214640	17930	17930	17930	17930	0
485	20241218	102900	4214640	17930	17930	17930	17930	0
486	20241218	102800	4214640	17930	17930	17930	17930	0
487	20241218	102700	4214640	17930	17930	17930	17930	0
488	20241218	102600	4214640	17930	17930	17930	17930	0
489	20241218	102500	4214640	17930	17930	17930	17930	0
490	20241218	102400	4214640	17930	17930	17930	17930	0
491	20241218	102300	4214640	17930	17930	17930	17930	0
492	20241218	102200	4214640	17930	17930	17930	17930	0
493	20241218	102100	4214640	17930	17930	17930	17930	0
494	20241218	102000	4214640	17930	17930	17930	17930	0
495	20241218	101900	4214640	17930	17930	17930	17930	0
496	20241218	101800	4214640	17930	17930	17930	17930	0
497	20241218	101700	4214640	17930	17930	17930	17930	0
498	20241218	101600	4214640	17930	17930	17930	17930	0
499	20241218	101500	4214640	17930	17930	17930	17930	0
500	20241218	101400	4214640	17930	17930	17930	17930	0
501	20241218	101300	4214640	17930	17930	17930	17930	0
502	20241218	101200	4214640	17930	17930	17930	17930	0
503	20241218	101100	4214640	17930	17930	17930	17930	0
504	20241218	101000	4214640	17930	17930	17930	17930	0
505	20241218	100900	4214640	17930	17930	17930	17930	0
506	20241218	100800	4214640	17930	17930	17930	17930	0
507	20241218	100700	4214640	17930	17930	17930	17930	0
508	20241218	100600	4214640	17930	17930	17930	17930	0
509	20241218	100500	4214640	17930	17930	17930	17930	0
510	20241218	100400	4214640	17930	17930	17930	17930	0
511	20241218	100300	4214640	17930	17930	17930	17930	0
512	20241218	100200	4214640	17930	17930	17930	17930	0
513	20241218	100100	4214640	17930	17930	17930	17930	0
514	20241218	100000	4214640	17930	17930	17930	17930	1
515	20241218	095900	4196710	17870	17870	17870	17870	0
516	20241218	095800	4196710	17870	17870	17870	17870	0
517	20241218	095700	4196710	17870	17870	17870	17870	0
518	20241218	095600	4196710	17870	17870	17870	17870	0
519	20241218	095500	4196710	17870	17870	17870	17870	0
520	20241218	095400	4196710	17870	17870	17870	17870	0
521	20241218	095300	4196710	17870	17870	17870	17870	0
522	20241218	095200	4196710	17870	17870	17870	17870	0
523	20241218	095100	4196710	17870	17870	17870	17870	0
524	20241218	095000	4196710	17870	17870	17870	17870	0
525	20241218	094900	4196710	17870	17870	17870	17870	0
526	20241218	094800	4196710	17870	17870	17870	17870	0
527	20241218	094700	4196710	17870	17870	17870	17870	32
528	20241218	094600	3624870	17930	17930	17930	17930	0
529	20241218	094500	3624870	17930	17930	17930	17930	0
530	20241218	094400	3624870	17930	17930	17930	17930	0
531	20241218	094300	3624870	17930	17930	17930	17930	0
532	20241218	094200	3624870	17930	17930	17930	17930	0
533	20241218	094100	3624870	17930	17930	17930	17930	0
534	20241218	094000	3624870	17930	17930	17930	17930	1
535	20241218	093900	3606940	17870	17870	17870	17870	0
536	20241218	093800	3606940	17870	17870	17870	17870	0
537	20241218	093700	3606940	17870	17870	17870	17870	0
538	20241218	093600	3606940	17870	17870	17870	17870	0
539	20241218	093500	3606940	17870	17870	17870	17870	0
540	20241218	093400	3606940	17870	17870	17870	17870	0
541	20241218	093300	3606940	17870	17870	17870	17870	0
542	20241218	093200	3606940	17870	17870	17870	17870	0
543	20241218	093100	3606940	17870	17870	17870	17870	0
544	20241218	093000	3606940	17870	17870	17870	17870	0
545	20241218	092900	3606940	17870	17870	17870	17870	0
546	20241218	092800	3606940	17870	17870	17870	17870	0
547	20241218	092700	3606940	17870	17870	17870	17870	0
548	20241218	092600	3606940	17870	17850	17870	17850	163
549	20241218	092500	696110	17870	17870	17870	17870	0
550	20241218	092400	696110	17870	17870	17870	17870	0
551	20241218	092300	696110	17870	17870	17870	17870	0
552	20241218	092200	696110	17870	17870	17870	17870	0
553	20241218	092100	696110	17870	17870	17870	17870	0
554	20241218	092000	696110	17870	17870	17870	17870	0
555	20241218	091900	696110	17870	17870	17870	17870	0
556	20241218	091800	696110	17870	17870	17870	17870	0
557	20241218	091700	696110	17870	17870	17870	17870	0
558	20241218	091600	696110	17870	17870	17870	17870	0
559	20241218	091500	696110	17870	17870	17870	17870	0
560	20241218	091400	696110	17870	17870	17870	17870	1
561	20241218	091300	678240	17710	17710	17710	17710	0
562	20241218	091200	678240	17710	17710	17710	17710	0
563	20241218	091100	678240	17710	17710	17710	17710	0
564	20241218	091000	678240	17710	17710	17710	17710	0
565	20241218	090900	678240	17710	17710	17710	17710	0
566	20241218	090800	678240	17710	17710	17710	17710	0
567	20241218	090700	678240	17710	17710	17710	17710	0
568	20241218	090600	678240	17710	17710	17710	17710	0
569	20241218	090500	678240	17710	17720	17720	17710	6
570	20241218	090400	571930	17870	17870	17870	17870	0
571	20241218	090300	571930	17870	17870	17870	17870	0
572	20241218	090200	571930	17870	17870	17870	17870	1
573	20241218	090100	554060	17870	17880	17880	17870	28
574	20241218	090000	53650	17870	17890	17890	17870	3