KissMeData/000950/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	183200	24276570	19050	19050	19050	19050	163
3	20240819	183100	24276570	19050	19050	19050	19050	0
4	20240819	183000	24276570	19050	19050	19050	19050	0
5	20240819	182900	24276570	19050	19050	19050	19050	0
6	20240819	182800	24276570	19050	19050	19050	19050	0
7	20240819	182700	24276570	19050	19050	19050	19050	0
8	20240819	182600	24276570	19050	19050	19050	19050	0
9	20240819	182500	24276570	19050	19050	19050	19050	0
10	20240819	182400	24276570	19050	19050	19050	19050	0
11	20240819	182300	24276570	19050	19050	19050	19050	0
12	20240819	182200	24276570	19050	19050	19050	19050	0
13	20240819	182100	24276570	19050	19050	19050	19050	0
14	20240819	182000	24276570	19050	19050	19050	19050	0
15	20240819	181900	24276570	19050	19050	19050	19050	0
16	20240819	181800	24276570	19050	19050	19050	19050	0
17	20240819	181700	24276570	19050	19050	19050	19050	0
18	20240819	181600	24276570	19050	19050	19050	19050	0
19	20240819	181500	24276570	19050	19050	19050	19050	0
20	20240819	181400	24276570	19050	19050	19050	19050	0
21	20240819	181300	24276570	19050	19050	19050	19050	0
22	20240819	181200	24276570	19050	19050	19050	19050	0
23	20240819	181100	24276570	19050	19050	19050	19050	0
24	20240819	181000	24276570	19050	19050	19050	19050	0
25	20240819	180900	24276570	19050	19050	19050	19050	0
26	20240819	180800	24276570	19050	19050	19050	19050	0
27	20240819	180700	24276570	19050	19050	19050	19050	0
28	20240819	180600	24276570	19050	19050	19050	19050	0
29	20240819	180500	24276570	19050	19050	19050	19050	0
30	20240819	180400	24276570	19050	19050	19050	19050	0
31	20240819	180300	24276570	19050	19050	19050	19050	0
32	20240819	180200	24276570	19050	19050	19050	19050	163
33	20240819	180100	24276570	19050	19050	19050	19050	0
34	20240819	180000	24276570	19050	19050	19050	19050	0
35	20240819	175900	24276570	19050	19050	19050	19050	0
36	20240819	175800	24276570	19050	19050	19050	19050	0
37	20240819	175700	24276570	19050	19050	19050	19050	0
38	20240819	175600	24276570	19050	19050	19050	19050	0
39	20240819	175500	24276570	19050	19050	19050	19050	0
40	20240819	175400	24276570	19050	19050	19050	19050	0
41	20240819	175300	24276570	19050	19050	19050	19050	0
42	20240819	175200	24276570	19050	19050	19050	19050	0
43	20240819	175100	24276570	19050	19050	19050	19050	0
44	20240819	175000	24276570	19050	19050	19050	19050	0
45	20240819	174900	24276570	19050	19050	19050	19050	0
46	20240819	174800	24276570	19050	19050	19050	19050	0
47	20240819	174700	24276570	19050	19050	19050	19050	0
48	20240819	174600	24276570	19050	19050	19050	19050	0
49	20240819	174500	24276570	19050	19050	19050	19050	0
50	20240819	174400	24276570	19050	19050	19050	19050	0
51	20240819	174300	24276570	19050	19050	19050	19050	0
52	20240819	174200	24276570	19050	19050	19050	19050	0
53	20240819	174100	24276570	19050	19050	19050	19050	0
54	20240819	174000	24276570	19050	19050	19050	19050	0
55	20240819	173900	24276570	19050	19050	19050	19050	0
56	20240819	173800	24276570	19050	19050	19050	19050	0
57	20240819	173700	24276570	19050	19050	19050	19050	0
58	20240819	173600	24276570	19050	19050	19050	19050	0
59	20240819	173500	24276570	19050	19050	19050	19050	0
60	20240819	173400	24276570	19050	19050	19050	19050	0
61	20240819	173300	24276570	19050	19050	19050	19050	0
62	20240819	173200	24276570	19050	19050	19050	19050	163
63	20240819	173100	24276570	19050	19050	19050	19050	0
64	20240819	173000	24276570	19050	19050	19050	19050	0
65	20240819	172900	24276570	19050	19050	19050	19050	0
66	20240819	172800	24276570	19050	19050	19050	19050	0
67	20240819	172700	24276570	19050	19050	19050	19050	0
68	20240819	172600	24276570	19050	19050	19050	19050	0
69	20240819	172500	24276570	19050	19050	19050	19050	0
70	20240819	172400	24276570	19050	19050	19050	19050	0
71	20240819	172300	24276570	19050	19050	19050	19050	0
72	20240819	172200	24276570	19050	19050	19050	19050	0
73	20240819	172100	24276570	19050	19050	19050	19050	0
74	20240819	172000	24276570	19050	19050	19050	19050	0
75	20240819	171900	24276570	19050	19050	19050	19050	0
76	20240819	171800	24276570	19050	19050	19050	19050	0
77	20240819	171700	24276570	19050	19050	19050	19050	0
78	20240819	171600	24276570	19050	19050	19050	19050	0
79	20240819	171500	24276570	19050	19050	19050	19050	0
80	20240819	171400	24276570	19050	19050	19050	19050	0
81	20240819	171300	24276570	19050	19050	19050	19050	0
82	20240819	171200	24276570	19050	19050	19050	19050	0
83	20240819	171100	24276570	19050	19050	19050	19050	0
84	20240819	171000	24276570	19050	19050	19050	19050	0
85	20240819	170900	24276570	19050	19050	19050	19050	0
86	20240819	170800	24276570	19050	19050	19050	19050	0
87	20240819	170700	24276570	19050	19050	19050	19050	0
88	20240819	170600	24276570	19050	19050	19050	19050	0
89	20240819	170500	24276570	19050	19050	19050	19050	0
90	20240819	170400	24276570	19050	19050	19050	19050	0
91	20240819	170300	24276570	19050	19050	19050	19050	0
92	20240819	170200	24276570	19050	19050	19050	19050	163
93	20240819	170100	24276570	19050	19050	19050	19050	0
94	20240819	170000	24276570	19050	19050	19050	19050	0
95	20240819	165900	24276570	19050	19050	19050	19050	0
96	20240819	165800	24276570	19050	19050	19050	19050	0
97	20240819	165700	24276570	19050	19050	19050	19050	0
98	20240819	165600	24276570	19050	19050	19050	19050	0
99	20240819	165500	24276570	19050	19050	19050	19050	0
100	20240819	165400	24276570	19050	19050	19050	19050	0
101	20240819	165300	24276570	19050	19050	19050	19050	0
102	20240819	165200	24276570	19050	19050	19050	19050	0
103	20240819	165100	24276570	19050	19050	19050	19050	0
104	20240819	165000	24276570	19050	19050	19050	19050	0
105	20240819	164900	24276570	19050	19050	19050	19050	0
106	20240819	164800	24276570	19050	19050	19050	19050	0
107	20240819	164700	24276570	19050	19050	19050	19050	0
108	20240819	164600	24276570	19050	19050	19050	19050	0
109	20240819	164500	24276570	19050	19050	19050	19050	0
110	20240819	164400	24276570	19050	19050	19050	19050	0
111	20240819	164300	24276570	19050	19050	19050	19050	0
112	20240819	164200	24276570	19050	19050	19050	19050	0
113	20240819	164100	24276570	19050	19050	19050	19050	0
114	20240819	164000	24276570	19050	19050	19050	19050	0
115	20240819	163900	24276570	19050	19050	19050	19050	0
116	20240819	163800	24276570	19050	19050	19050	19050	0
117	20240819	163700	24276570	19050	19050	19050	19050	0
118	20240819	163600	24276570	19050	19050	19050	19050	0
119	20240819	163500	24276570	19050	19050	19050	19050	0
120	20240819	163400	24276570	19050	19050	19050	19050	0
121	20240819	163300	24276570	19050	19050	19050	19050	0
122	20240819	163200	24276570	19050	19050	19050	19050	163
123	20240819	163100	24276570	19050	19050	19050	19050	0
124	20240819	163000	24276570	19050	19050	19050	19050	0
125	20240819	162900	24276570	19050	19050	19050	19050	0
126	20240819	162800	24276570	19050	19050	19050	19050	0
127	20240819	162700	24276570	19050	19050	19050	19050	0
128	20240819	162600	24276570	19050	19050	19050	19050	0
129	20240819	162500	24276570	19050	19050	19050	19050	0
130	20240819	162400	24276570	19050	19050	19050	19050	0
131	20240819	162300	24276570	19050	19050	19050	19050	0
132	20240819	162200	24276570	19050	19050	19050	19050	0
133	20240819	162100	24276570	19050	19050	19050	19050	0
134	20240819	162000	24276570	19050	19050	19050	19050	0
135	20240819	161900	24276570	19050	19050	19050	19050	0
136	20240819	161800	24276570	19050	19050	19050	19050	0
137	20240819	161700	24276570	19050	19050	19050	19050	0
138	20240819	161600	24276570	19050	19050	19050	19050	0
139	20240819	161500	24276570	19050	19050	19050	19050	0
140	20240819	161400	24276570	19050	19050	19050	19050	0
141	20240819	161300	24276570	19050	19050	19050	19050	0
142	20240819	161200	24276570	19050	19050	19050	19050	0
143	20240819	161100	24276570	19050	19050	19050	19050	0
144	20240819	161000	24276570	19050	19050	19050	19050	0
145	20240819	160900	24276570	19050	19050	19050	19050	0
146	20240819	160800	24276570	19050	19050	19050	19050	0
147	20240819	160700	24276570	19050	19050	19050	19050	0
148	20240819	160600	24276570	19050	19050	19050	19050	0
149	20240819	160500	24276570	19050	19050	19050	19050	0
150	20240819	160400	24276570	19050	19050	19050	19050	0
151	20240819	160300	24276570	19050	19050	19050	19050	0
152	20240819	160200	24276570	19050	19050	19050	19050	163
153	20240819	160100	24276570	19050	19050	19050	19050	0
154	20240819	160000	24276570	19050	19050	19050	19050	0
155	20240819	155900	24276570	19050	19050	19050	19050	0
156	20240819	155800	24276570	19050	19050	19050	19050	0
157	20240819	155700	24276570	19050	19050	19050	19050	0
158	20240819	155600	24276570	19050	19050	19050	19050	0
159	20240819	155500	24276570	19050	19050	19050	19050	0
160	20240819	155400	24276570	19050	19050	19050	19050	0
161	20240819	155300	24276570	19050	19050	19050	19050	0
162	20240819	155200	24276570	19050	19050	19050	19050	0
163	20240819	155100	24276570	19050	19050	19050	19050	0
164	20240819	155000	24276570	19050	19050	19050	19050	0
165	20240819	154900	24276570	19050	19050	19050	19050	0
166	20240819	154800	24276570	19050	19050	19050	19050	0
167	20240819	154700	24276570	19050	19050	19050	19050	0
168	20240819	154600	24276570	19050	19050	19050	19050	0
169	20240819	154500	24276570	19050	19050	19050	19050	0
170	20240819	154400	24276570	19050	19050	19050	19050	0
171	20240819	154300	24276570	19050	19050	19050	19050	0
172	20240819	154200	24276570	19050	19050	19050	19050	0
173	20240819	154100	24276570	19050	19050	19050	19050	0
174	20240819	154000	24276570	19050	19050	19050	19050	0
175	20240819	153900	24276570	19050	19050	19050	19050	0
176	20240819	153800	24276570	19050	19050	19050	19050	0
177	20240819	153700	24276570	19050	19050	19050	19050	0
178	20240819	153600	24276570	19050	19050	19050	19050	0
179	20240819	153500	24276570	19050	19050	19050	19050	0
180	20240819	153400	24276570	19050	19050	19050	19050	0
181	20240819	153300	24276570	19050	19050	19050	19050	0
182	20240819	153200	24276570	19050	19050	19050	19050	163
183	20240819	153100	24276570	19050	19050	19050	19050	0
184	20240819	153000	24276570	19050	19050	19050	19050	163
185	20240819	152900	21171420	18750	18750	18750	18750	0
186	20240819	152800	21171420	18750	18750	18750	18750	0
187	20240819	152700	21171420	18750	18750	18750	18750	0
188	20240819	152600	21171420	18750	18750	18750	18750	0
189	20240819	152500	21171420	18750	18750	18750	18750	0
190	20240819	152400	21171420	18750	18750	18750	18750	0
191	20240819	152300	21171420	18750	18750	18750	18750	0
192	20240819	152200	21171420	18750	18750	18750	18750	0
193	20240819	152100	21171420	18750	18750	18750	18750	0
194	20240819	152000	21171420	18750	18750	18750	18750	0
195	20240819	151900	21171420	18750	18750	18750	18750	0
196	20240819	151800	21171420	18750	18750	18750	18750	0
197	20240819	151700	21171420	18750	18750	18750	18750	0
198	20240819	151600	21171420	18750	18750	18750	18750	0
199	20240819	151500	21171420	18750	18750	18750	18750	0
200	20240819	151400	21171420	18750	18750	18750	18750	0
201	20240819	151300	21171420	18750	18750	18750	18750	0
202	20240819	151200	21171420	18750	18750	18750	18750	0
203	20240819	151100	21171420	18750	18750	18750	18750	0
204	20240819	151000	21171420	18750	18750	18750	18750	1
205	20240819	150900	21152670	19040	19040	19040	19040	0
206	20240819	150800	21152670	19040	19040	19040	19040	0
207	20240819	150700	21152670	19040	19040	19040	19040	0
208	20240819	150600	21152670	19040	19040	19040	19040	0
209	20240819	150500	21152670	19040	19040	19040	19040	0
210	20240819	150400	21152670	19040	19040	19040	19040	0
211	20240819	150300	21152670	19040	19040	19040	19040	0
212	20240819	150200	21152670	19040	19040	19040	19040	0
213	20240819	150100	21152670	19040	19040	19040	19040	0
214	20240819	150000	21152670	19040	19040	19040	19040	0
215	20240819	145900	21152670	19040	19040	19040	19040	0
216	20240819	145800	21152670	19040	19040	19040	19040	0
217	20240819	145700	21152670	19040	19040	19040	19040	0
218	20240819	145600	21152670	19040	19040	19040	19040	0
219	20240819	145500	21152670	19040	19040	19040	19040	0
220	20240819	145400	21152670	19040	19040	19040	19040	0
221	20240819	145300	21152670	19040	19040	19040	19040	0
222	20240819	145200	21152670	19040	19040	19040	19040	0
223	20240819	145100	21152670	19040	19040	19040	19040	0
224	20240819	145000	21152670	19040	19040	19040	19040	0
225	20240819	144900	21152670	19040	19040	19040	19040	0
226	20240819	144800	21152670	19040	19040	19040	19040	0
227	20240819	144700	21152670	19040	19040	19040	19040	0
228	20240819	144600	21152670	19040	19040	19040	19040	0
229	20240819	144500	21152670	19040	19040	19040	19040	0
230	20240819	144400	21152670	19040	19040	19040	19040	5
231	20240819	144300	21057470	19040	19040	19040	19040	2
232	20240819	144200	21019390	19040	19040	19040	19040	0
233	20240819	144100	21019390	19040	19040	19040	19040	0
234	20240819	144000	21019390	19040	19040	19040	19040	0
235	20240819	143900	21019390	19040	19040	19040	19040	0
236	20240819	143800	21019390	19040	19040	19040	19040	0
237	20240819	143700	21019390	19040	19040	19040	19040	0
238	20240819	143600	21019390	19040	19040	19040	19040	0
239	20240819	143500	21019390	19040	19040	19040	19040	0
240	20240819	143400	21019390	19040	19030	19040	19030	33
241	20240819	143300	20391080	19040	19040	19040	19040	0
242	20240819	143200	20391080	19040	19040	19040	19040	0
243	20240819	143100	20391080	19040	19040	19040	19040	0
244	20240819	143000	20391080	19040	19040	19040	19040	0
245	20240819	142900	20391080	19040	19040	19040	19040	0
246	20240819	142800	20391080	19040	19040	19040	19040	0
247	20240819	142700	20391080	19040	19040	19040	19040	0
248	20240819	142600	20391080	19040	19040	19040	19040	0
249	20240819	142500	20391080	19040	19040	19040	19040	0
250	20240819	142400	20391080	19040	19040	19040	19040	0
251	20240819	142300	20391080	19040	19040	19040	19040	0
252	20240819	142200	20391080	19040	19040	19040	19040	0
253	20240819	142100	20391080	19040	19040	19040	19040	0
254	20240819	142000	20391080	19040	19040	19040	19040	0
255	20240819	141900	20391080	19040	19040	19040	19040	0
256	20240819	141800	20391080	19040	19040	19040	19040	0
257	20240819	141700	20391080	19040	19040	19040	19040	0
258	20240819	141600	20391080	19040	19040	19040	19040	0
259	20240819	141500	20391080	19040	19040	19040	19040	0
260	20240819	141400	20391080	19040	19040	19040	19040	0
261	20240819	141300	20391080	19040	19040	19040	19040	0
262	20240819	141200	20391080	19040	19040	19040	19040	1
263	20240819	141100	20372040	18750	18750	18750	18750	0
264	20240819	141000	20372040	18750	18750	18750	18750	0
265	20240819	140900	20372040	18750	18750	18750	18750	0
266	20240819	140800	20372040	18750	18750	18750	18750	0
267	20240819	140700	20372040	18750	18750	18750	18750	0
268	20240819	140600	20372040	18750	18750	18750	18750	0
269	20240819	140500	20372040	18750	18750	18750	18750	0
270	20240819	140400	20372040	18750	18750	18750	18750	0
271	20240819	140300	20372040	18750	18750	18750	18750	0
272	20240819	140200	20372040	18750	18750	18750	18750	0
273	20240819	140100	20372040	18750	18750	18750	18750	0
274	20240819	140000	20372040	18750	18750	18750	18750	0
275	20240819	135900	20372040	18750	18750	18750	18750	0
276	20240819	135800	20372040	18750	18750	18750	18750	0
277	20240819	135700	20372040	18750	18750	18750	18750	0
278	20240819	135600	20372040	18750	18750	18750	18750	0
279	20240819	135500	20372040	18750	18750	18750	18750	0
280	20240819	135400	20372040	18750	18870	18870	18750	320
281	20240819	135300	14365300	19200	19200	19200	19200	0
282	20240819	135200	14365300	19200	19200	19200	19200	0
283	20240819	135100	14365300	19200	19200	19200	19200	0
284	20240819	135000	14365300	19200	19200	19200	19200	0
285	20240819	134900	14365300	19200	19200	19200	19200	0
286	20240819	134800	14365300	19200	19200	19200	19200	0
287	20240819	134700	14365300	19200	19200	19200	19200	0
288	20240819	134600	14365300	19200	19200	19200	19200	0
289	20240819	134500	14365300	19200	19200	19200	19200	0
290	20240819	134400	14365300	19200	19200	19200	19200	0
291	20240819	134300	14365300	19200	19200	19200	19200	0
292	20240819	134200	14365300	19200	19200	19200	19200	0
293	20240819	134100	14365300	19200	19200	19200	19200	0
294	20240819	134000	14365300	19200	19200	19200	19200	0
295	20240819	133900	14365300	19200	19200	19200	19200	0
296	20240819	133800	14365300	19200	19200	19200	19200	0
297	20240819	133700	14365300	19200	19200	19200	19200	0
298	20240819	133600	14365300	19200	19200	19200	19200	0
299	20240819	133500	14365300	19200	19200	19200	19200	0
300	20240819	133400	14365300	19200	19200	19200	19200	0
301	20240819	133300	14365300	19200	19200	19200	19200	0
302	20240819	133200	14365300	19200	19200	19200	19200	0
303	20240819	133100	14365300	19200	19200	19200	19200	0
304	20240819	133000	14365300	19200	19200	19200	19200	0
305	20240819	132900	14365300	19200	19200	19200	19200	0
306	20240819	132800	14365300	19200	19200	19200	19200	0
307	20240819	132700	14365300	19200	19200	19200	19200	0
308	20240819	132600	14365300	19200	19120	19200	19120	27
309	20240819	132500	13847130	19200	19200	19200	19200	0
310	20240819	132400	13847130	19200	19200	19200	19200	0
311	20240819	132300	13847130	19200	19200	19200	19200	0
312	20240819	132200	13847130	19200	19200	19200	19200	0
313	20240819	132100	13847130	19200	19200	19200	19200	0
314	20240819	132000	13847130	19200	19200	19200	19200	0
315	20240819	131900	13847130	19200	19200	19200	19200	0
316	20240819	131800	13847130	19200	19200	19200	19200	0
317	20240819	131700	13847130	19200	19200	19200	19200	0
318	20240819	131600	13847130	19200	19200	19200	19200	0
319	20240819	131500	13847130	19200	19200	19200	19200	0
320	20240819	131400	13847130	19200	19200	19200	19200	0
321	20240819	131300	13847130	19200	19200	19200	19200	0
322	20240819	131200	13847130	19200	19200	19200	19200	0
323	20240819	131100	13847130	19200	19200	19200	19200	0
324	20240819	131000	13847130	19200	19200	19200	19200	0
325	20240819	130900	13847130	19200	19200	19200	19200	0
326	20240819	130800	13847130	19200	19200	19200	19200	0
327	20240819	130700	13847130	19200	19100	19200	19100	3
328	20240819	130600	13789630	19080	19080	19080	19080	0
329	20240819	130500	13789630	19080	19080	19080	19080	0
330	20240819	130400	13789630	19080	19080	19080	19080	0
331	20240819	130300	13789630	19080	19080	19080	19080	0
332	20240819	130200	13789630	19080	19080	19080	19080	0
333	20240819	130100	13789630	19080	19080	19080	19080	0
334	20240819	130000	13789630	19080	19080	19080	19080	0
335	20240819	125900	13789630	19080	19080	19080	19080	0
336	20240819	125800	13789630	19080	19080	19080	19080	0
337	20240819	125700	13789630	19080	19080	19080	19080	0
338	20240819	125600	13789630	19080	19080	19080	19080	0
339	20240819	125500	13789630	19080	19080	19080	19080	0
340	20240819	125400	13789630	19080	19080	19080	19080	0
341	20240819	125300	13789630	19080	19080	19080	19080	0
342	20240819	125200	13789630	19080	19080	19080	19080	0
343	20240819	125100	13789630	19080	19080	19080	19080	0
344	20240819	125000	13789630	19080	19080	19080	19080	0
345	20240819	124900	13789630	19080	19080	19080	19080	0
346	20240819	124800	13789630	19080	19080	19080	19080	0
347	20240819	124700	13789630	19080	19080	19080	19080	0
348	20240819	124600	13789630	19080	19080	19080	19080	0
349	20240819	124500	13789630	19080	19080	19080	19080	0
350	20240819	124400	13789630	19080	19080	19080	19080	0
351	20240819	124300	13789630	19080	19080	19080	19080	0
352	20240819	124200	13789630	19080	19080	19080	19080	0
353	20240819	124100	13789630	19080	19080	19080	19080	0
354	20240819	124000	13789630	19080	19080	19080	19080	0
355	20240819	123900	13789630	19080	19080	19080	19080	0
356	20240819	123800	13789630	19080	19080	19080	19080	0
357	20240819	123700	13789630	19080	19080	19080	19080	0
358	20240819	123600	13789630	19080	19080	19080	19080	0
359	20240819	123500	13789630	19080	19080	19080	19080	0
360	20240819	123400	13789630	19080	19080	19080	19080	0
361	20240819	123300	13789630	19080	19080	19080	19080	0
362	20240819	123200	13789630	19080	19080	19080	19080	0
363	20240819	123100	13789630	19080	19080	19080	19080	0
364	20240819	123000	13789630	19080	19080	19080	19080	0
365	20240819	122900	13789630	19080	19080	19080	19080	0
366	20240819	122800	13789630	19080	19080	19080	19080	0
367	20240819	122700	13789630	19080	19080	19080	19080	0
368	20240819	122600	13789630	19080	19080	19080	19080	0
369	20240819	122500	13789630	19080	19080	19080	19080	0
370	20240819	122400	13789630	19080	19080	19080	19080	0
371	20240819	122300	13789630	19080	19080	19080	19080	0
372	20240819	122200	13789630	19080	19080	19080	19080	1
373	20240819	122100	13770550	18910	18910	18910	18910	0
374	20240819	122000	13770550	18910	18910	18910	18910	0
375	20240819	121900	13770550	18910	18910	18910	18910	0
376	20240819	121800	13770550	18910	18910	18910	18910	0
377	20240819	121700	13770550	18910	18910	18910	18910	0
378	20240819	121600	13770550	18910	18910	18910	18910	0
379	20240819	121500	13770550	18910	18910	18910	18910	0
380	20240819	121400	13770550	18910	18910	18910	18910	20
381	20240819	121300	13392350	18860	18860	18860	18860	0
382	20240819	121200	13392350	18860	18860	18860	18860	0
383	20240819	121100	13392350	18860	18860	18860	18860	0
384	20240819	121000	13392350	18860	18860	18860	18860	19
385	20240819	120900	13034010	18860	18860	18860	18860	0
386	20240819	120800	13034010	18860	18860	18860	18860	0
387	20240819	120700	13034010	18860	18860	18860	18860	0
388	20240819	120600	13034010	18860	18860	18860	18860	0
389	20240819	120500	13034010	18860	18860	18860	18860	0
390	20240819	120400	13034010	18860	18860	18860	18860	0
391	20240819	120300	13034010	18860	18860	18860	18860	0
392	20240819	120200	13034010	18860	18860	18860	18860	0
393	20240819	120100	13034010	18860	18860	18860	18860	0
394	20240819	120000	13034010	18860	18860	18860	18860	0
395	20240819	115900	13034010	18860	18860	18860	18860	0
396	20240819	115800	13034010	18860	18860	18860	18860	0
397	20240819	115700	13034010	18860	18860	18860	18860	0
398	20240819	115600	13034010	18860	18860	18860	18860	0
399	20240819	115500	13034010	18860	18860	18860	18860	0
400	20240819	115400	13034010	18860	18860	18860	18860	0
401	20240819	115300	13034010	18860	18860	18860	18860	0
402	20240819	115200	13034010	18860	18860	18860	18860	0
403	20240819	115100	13034010	18860	18860	18860	18860	0
404	20240819	115000	13034010	18860	18860	18860	18860	0
405	20240819	114900	13034010	18860	18860	18860	18860	0
406	20240819	114800	13034010	18860	18860	18860	18860	0
407	20240819	114700	13034010	18860	18860	18860	18860	0
408	20240819	114600	13034010	18860	18860	18860	18860	0
409	20240819	114500	13034010	18860	18860	18860	18860	0
410	20240819	114400	13034010	18860	18860	18860	18860	0
411	20240819	114300	13034010	18860	18860	18860	18860	0
412	20240819	114200	13034010	18860	18860	18860	18860	0
413	20240819	114100	13034010	18860	18860	18860	18860	0
414	20240819	114000	13034010	18860	18860	18860	18860	0
415	20240819	113900	13034010	18860	18860	18860	18860	0
416	20240819	113800	13034010	18860	18860	18860	18860	0
417	20240819	113700	13034010	18860	18860	18860	18860	0
418	20240819	113600	13034010	18860	18860	18860	18860	0
419	20240819	113500	13034010	18860	18860	18860	18860	0
420	20240819	113400	13034010	18860	18860	18860	18860	0
421	20240819	113300	13034010	18860	18860	18860	18860	0
422	20240819	113200	13034010	18860	18860	18860	18860	0
423	20240819	113100	13034010	18860	18860	18860	18860	0
424	20240819	113000	13034010	18860	18860	18860	18860	0
425	20240819	112900	13034010	18860	18860	18860	18860	0
426	20240819	112800	13034010	18860	18860	18860	18860	0
427	20240819	112700	13034010	18860	18860	18860	18860	0
428	20240819	112600	13034010	18860	18860	18860	18860	0
429	20240819	112500	13034010	18860	18860	18860	18860	0
430	20240819	112400	13034010	18860	18860	18860	18860	0
431	20240819	112300	13034010	18860	18860	18860	18860	0
432	20240819	112200	13034010	18860	18860	18860	18860	0
433	20240819	112100	13034010	18860	18860	18860	18860	0
434	20240819	112000	13034010	18860	18860	18860	18860	0
435	20240819	111900	13034010	18860	18860	18860	18860	0
436	20240819	111800	13034010	18860	18860	18860	18860	0
437	20240819	111700	13034010	18860	18860	18860	18860	0
438	20240819	111600	13034010	18860	18860	18860	18860	0
439	20240819	111500	13034010	18860	18860	18860	18860	0
440	20240819	111400	13034010	18860	18860	18860	18860	0
441	20240819	111300	13034010	18860	18860	18860	18860	0
442	20240819	111200	13034010	18860	18860	18860	18860	0
443	20240819	111100	13034010	18860	18860	18860	18860	0
444	20240819	111000	13034010	18860	18860	18860	18860	0
445	20240819	110900	13034010	18860	18860	18860	18860	0
446	20240819	110800	13034010	18860	18860	18860	18860	0
447	20240819	110700	13034010	18860	18860	18860	18860	0
448	20240819	110600	13034010	18860	18860	18860	18860	0
449	20240819	110500	13034010	18860	18860	18860	18860	0
450	20240819	110400	13034010	18860	18860	18860	18860	0
451	20240819	110300	13034010	18860	18860	18860	18860	0
452	20240819	110200	13034010	18860	18860	18860	18860	0
453	20240819	110100	13034010	18860	18860	18860	18860	0
454	20240819	110000	13034010	18860	18860	18860	18860	0
455	20240819	105900	13034010	18860	18860	18860	18860	0
456	20240819	105800	13034010	18860	18860	18860	18860	0
457	20240819	105700	13034010	18860	18860	18860	18860	0
458	20240819	105600	13034010	18860	18860	18860	18860	0
459	20240819	105500	13034010	18860	18860	18860	18860	0
460	20240819	105400	13034010	18860	18860	18860	18860	0
461	20240819	105300	13034010	18860	18860	18860	18860	0
462	20240819	105200	13034010	18860	18860	18860	18860	0
463	20240819	105100	13034010	18860	18860	18860	18860	0
464	20240819	105000	13034010	18860	18860	18860	18860	0
465	20240819	104900	13034010	18860	18860	18860	18860	0
466	20240819	104800	13034010	18860	18860	18860	18860	0
467	20240819	104700	13034010	18860	18860	18860	18860	0
468	20240819	104600	13034010	18860	18860	18860	18860	0
469	20240819	104500	13034010	18860	18860	18860	18860	0
470	20240819	104400	13034010	18860	18860	18860	18860	0
471	20240819	104300	13034010	18860	18860	18860	18860	1
472	20240819	104200	13015150	18770	18770	18770	18770	0
473	20240819	104100	13015150	18770	18770	18770	18770	0
474	20240819	104000	13015150	18770	18770	18770	18770	0
475	20240819	103900	13015150	18770	18780	18780	18770	209
476	20240819	103800	9090760	18860	18860	18860	18860	0
477	20240819	103700	9090760	18860	18860	18860	18860	0
478	20240819	103600	9090760	18860	18860	18860	18860	0
479	20240819	103500	9090760	18860	18860	18860	18860	0
480	20240819	103400	9090760	18860	18860	18860	18860	0
481	20240819	103300	9090760	18860	18860	18860	18860	0
482	20240819	103200	9090760	18860	18860	18860	18860	0
483	20240819	103100	9090760	18860	18860	18860	18860	0
484	20240819	103000	9090760	18860	18860	18860	18860	0
485	20240819	102900	9090760	18860	18860	18860	18860	0
486	20240819	102800	9090760	18860	18860	18860	18860	0
487	20240819	102700	9090760	18860	18860	18860	18860	0
488	20240819	102600	9090760	18860	18860	18860	18860	0
489	20240819	102500	9090760	18860	18860	18860	18860	0
490	20240819	102400	9090760	18860	18860	18860	18860	1
491	20240819	102300	9071900	18780	18780	18780	18780	0
492	20240819	102200	9071900	18780	18780	18780	18780	0
493	20240819	102100	9071900	18780	18780	18780	18780	0
494	20240819	102000	9071900	18780	18780	18780	18780	100
495	20240819	101900	7193900	18770	18770	18770	18770	20
496	20240819	101800	6818500	18770	18770	18770	18770	0
497	20240819	101700	6818500	18770	18770	18770	18770	0
498	20240819	101600	6818500	18770	18770	18770	18770	0
499	20240819	101500	6818500	18770	18770	18770	18770	0
500	20240819	101400	6818500	18770	18770	18770	18770	0
501	20240819	101300	6818500	18770	18770	18770	18770	0
502	20240819	101200	6818500	18770	18770	18770	18770	0
503	20240819	101100	6818500	18770	18770	18770	18770	0
504	20240819	101000	6818500	18770	18770	18770	18770	0
505	20240819	100900	6818500	18770	18770	18770	18770	0
506	20240819	100800	6818500	18770	18770	18770	18770	0
507	20240819	100700	6818500	18770	18770	18770	18770	0
508	20240819	100600	6818500	18770	18770	18770	18770	0
509	20240819	100500	6818500	18770	18770	18770	18770	0
510	20240819	100400	6818500	18770	18770	18770	18770	0
511	20240819	100300	6818500	18770	18770	18770	18770	0
512	20240819	100200	6818500	18770	18770	18770	18770	0
513	20240819	100100	6818500	18770	18770	18770	18770	0
514	20240819	100000	6818500	18770	18770	18770	18770	40
515	20240819	095900	6067700	18770	18770	18770	18770	0
516	20240819	095800	6067700	18770	18770	18770	18770	0
517	20240819	095700	6067700	18770	18770	18770	18770	1
518	20240819	095600	6048930	18860	18860	18860	18860	0
519	20240819	095500	6048930	18860	18860	18860	18860	0
520	20240819	095400	6048930	18860	18860	18860	18860	0
521	20240819	095300	6048930	18860	18860	18860	18860	0
522	20240819	095200	6048930	18860	18860	18860	18860	0
523	20240819	095100	6048930	18860	18860	18860	18860	0
524	20240819	095000	6048930	18860	18860	18860	18860	0
525	20240819	094900	6048930	18860	18860	18860	18860	0
526	20240819	094800	6048930	18860	18860	18860	18860	0
527	20240819	094700	6048930	18860	18860	18860	18860	0
528	20240819	094600	6048930	18860	18860	18860	18860	0
529	20240819	094500	6048930	18860	18860	18860	18860	0
530	20240819	094400	6048930	18860	18860	18860	18860	0
531	20240819	094300	6048930	18860	18860	18860	18860	0
532	20240819	094200	6048930	18860	18860	18860	18860	0
533	20240819	094100	6048930	18860	18860	18860	18860	0
534	20240819	094000	6048930	18860	18860	18860	18860	0
535	20240819	093900	6048930	18860	18860	18860	18860	0
536	20240819	093800	6048930	18860	18860	18860	18860	0
537	20240819	093700	6048930	18860	18850	18860	18850	2
538	20240819	093600	6011220	18790	18780	18790	18780	2
539	20240819	093500	5973650	18770	18770	18770	18770	1
540	20240819	093400	5954880	18900	18900	18900	18900	0
541	20240819	093300	5954880	18900	18900	18900	18900	0
542	20240819	093200	5954880	18900	18920	18920	18900	240
543	20240819	093100	1418590	19080	19080	19080	19080	0
544	20240819	093000	1418590	19080	19080	19080	19080	0
545	20240819	092900	1418590	19080	19080	19080	19080	0
546	20240819	092800	1418590	19080	19080	19080	19080	0
547	20240819	092700	1418590	19080	19080	19080	19080	0
548	20240819	092600	1418590	19080	19080	19080	19080	0
549	20240819	092500	1418590	19080	19080	19080	19080	0
550	20240819	092400	1418590	19080	19080	19080	19080	0
551	20240819	092300	1418590	19080	19080	19080	19080	0
552	20240819	092200	1418590	19080	19080	19080	19080	0
553	20240819	092100	1418590	19080	19080	19080	19080	1
554	20240819	092000	1399510	19080	19080	19080	19080	0
555	20240819	091900	1399510	19080	19080	19080	19080	0
556	20240819	091800	1399510	19080	19080	19080	19080	0
557	20240819	091700	1399510	19080	19080	19080	19080	0
558	20240819	091600	1399510	19080	19080	19080	19080	0
559	20240819	091500	1399510	19080	19080	19080	19080	0
560	20240819	091400	1399510	19080	19080	19080	19080	0
561	20240819	091300	1399510	19080	19080	19080	19080	0
562	20240819	091200	1399510	19080	19080	19080	19080	0
563	20240819	091100	1399510	19080	19080	19080	19080	0
564	20240819	091000	1399510	19080	19080	19080	19080	0
565	20240819	090900	1399510	19080	19080	19080	19080	0
566	20240819	090800	1399510	19080	18910	19080	18910	21
567	20240819	090700	1002230	18910	18910	18910	18910	0
568	20240819	090600	1002230	18910	18910	18910	18910	0
569	20240819	090500	1002230	18910	18910	18910	18910	0
570	20240819	090400	1002230	18910	18910	18910	18910	0
571	20240819	090300	1002230	18910	18910	18910	18910	50
572	20240819	090200	56730	18910	18910	18910	18910	0
573	20240819	090100	56730	18910	18910	18910	18910	0
574	20240819	090000	56730	18910	18910	18910	18910	3