KissMeData/000950/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	183200	19128220	18910	18910	18910	18910	59
3	20240809	183100	19128220	18910	18910	18910	18910	0
4	20240809	183000	19128220	18910	18910	18910	18910	0
5	20240809	182900	19128220	18910	18910	18910	18910	0
6	20240809	182800	19128220	18910	18910	18910	18910	0
7	20240809	182700	19128220	18910	18910	18910	18910	0
8	20240809	182600	19128220	18910	18910	18910	18910	0
9	20240809	182500	19128220	18910	18910	18910	18910	0
10	20240809	182400	19128220	18910	18910	18910	18910	0
11	20240809	182300	19128220	18910	18910	18910	18910	0
12	20240809	182200	19128220	18910	18910	18910	18910	0
13	20240809	182100	19128220	18910	18910	18910	18910	0
14	20240809	182000	19128220	18910	18910	18910	18910	0
15	20240809	181900	19128220	18910	18910	18910	18910	0
16	20240809	181800	19128220	18910	18910	18910	18910	0
17	20240809	181700	19128220	18910	18910	18910	18910	0
18	20240809	181600	19128220	18910	18910	18910	18910	0
19	20240809	181500	19128220	18910	18910	18910	18910	0
20	20240809	181400	19128220	18910	18910	18910	18910	0
21	20240809	181300	19128220	18910	18910	18910	18910	0
22	20240809	181200	19128220	18910	18910	18910	18910	0
23	20240809	181100	19128220	18910	18910	18910	18910	0
24	20240809	181000	19128220	18910	18910	18910	18910	0
25	20240809	180900	19128220	18910	18910	18910	18910	0
26	20240809	180800	19128220	18910	18910	18910	18910	0
27	20240809	180700	19128220	18910	18910	18910	18910	0
28	20240809	180600	19128220	18910	18910	18910	18910	0
29	20240809	180500	19128220	18910	18910	18910	18910	0
30	20240809	180400	19128220	18910	18910	18910	18910	0
31	20240809	180300	19128220	18910	18910	18910	18910	0
32	20240809	180200	19128220	18910	18910	18910	18910	59
33	20240809	180100	19128220	18910	18910	18910	18910	0
34	20240809	180000	19128220	18910	18910	18910	18910	0
35	20240809	175900	19128220	18910	18910	18910	18910	0
36	20240809	175800	19128220	18910	18910	18910	18910	0
37	20240809	175700	19128220	18910	18910	18910	18910	0
38	20240809	175600	19128220	18910	18910	18910	18910	0
39	20240809	175500	19128220	18910	18910	18910	18910	0
40	20240809	175400	19128220	18910	18910	18910	18910	0
41	20240809	175300	19128220	18910	18910	18910	18910	0
42	20240809	175200	19128220	18910	18910	18910	18910	0
43	20240809	175100	19128220	18910	18910	18910	18910	0
44	20240809	175000	19128220	18910	18910	18910	18910	0
45	20240809	174900	19128220	18910	18910	18910	18910	0
46	20240809	174800	19128220	18910	18910	18910	18910	0
47	20240809	174700	19128220	18910	18910	18910	18910	0
48	20240809	174600	19128220	18910	18910	18910	18910	0
49	20240809	174500	19128220	18910	18910	18910	18910	0
50	20240809	174400	19128220	18910	18910	18910	18910	0
51	20240809	174300	19128220	18910	18910	18910	18910	0
52	20240809	174200	19128220	18910	18910	18910	18910	0
53	20240809	174100	19128220	18910	18910	18910	18910	0
54	20240809	174000	19128220	18910	18910	18910	18910	0
55	20240809	173900	19128220	18910	18910	18910	18910	0
56	20240809	173800	19128220	18910	18910	18910	18910	0
57	20240809	173700	19128220	18910	18910	18910	18910	0
58	20240809	173600	19128220	18910	18910	18910	18910	0
59	20240809	173500	19128220	18910	18910	18910	18910	0
60	20240809	173400	19128220	18910	18910	18910	18910	0
61	20240809	173300	19128220	18910	18910	18910	18910	0
62	20240809	173200	19128220	18910	18910	18910	18910	59
63	20240809	173100	19128220	18910	18910	18910	18910	0
64	20240809	173000	19128220	18910	18910	18910	18910	0
65	20240809	172900	19128220	18910	18910	18910	18910	0
66	20240809	172800	19128220	18910	18910	18910	18910	0
67	20240809	172700	19128220	18910	18910	18910	18910	0
68	20240809	172600	19128220	18910	18910	18910	18910	0
69	20240809	172500	19128220	18910	18910	18910	18910	0
70	20240809	172400	19128220	18910	18910	18910	18910	0
71	20240809	172300	19128220	18910	18910	18910	18910	0
72	20240809	172200	19128220	18910	18910	18910	18910	0
73	20240809	172100	19128220	18910	18910	18910	18910	0
74	20240809	172000	19128220	18910	18910	18910	18910	0
75	20240809	171900	19128220	18910	18910	18910	18910	0
76	20240809	171800	19128220	18910	18910	18910	18910	0
77	20240809	171700	19128220	18910	18910	18910	18910	0
78	20240809	171600	19128220	18910	18910	18910	18910	0
79	20240809	171500	19128220	18910	18910	18910	18910	0
80	20240809	171400	19128220	18910	18910	18910	18910	0
81	20240809	171300	19128220	18910	18910	18910	18910	0
82	20240809	171200	19128220	18910	18910	18910	18910	0
83	20240809	171100	19128220	18910	18910	18910	18910	0
84	20240809	171000	19128220	18910	18910	18910	18910	0
85	20240809	170900	19128220	18910	18910	18910	18910	0
86	20240809	170800	19128220	18910	18910	18910	18910	0
87	20240809	170700	19128220	18910	18910	18910	18910	0
88	20240809	170600	19128220	18910	18910	18910	18910	0
89	20240809	170500	19128220	18910	18910	18910	18910	0
90	20240809	170400	19128220	18910	18910	18910	18910	0
91	20240809	170300	19128220	18910	18910	18910	18910	0
92	20240809	170200	19128220	18910	18910	18910	18910	59
93	20240809	170100	19128220	18910	18910	18910	18910	0
94	20240809	170000	19128220	18910	18910	18910	18910	0
95	20240809	165900	19128220	18910	18910	18910	18910	0
96	20240809	165800	19128220	18910	18910	18910	18910	0
97	20240809	165700	19128220	18910	18910	18910	18910	0
98	20240809	165600	19128220	18910	18910	18910	18910	0
99	20240809	165500	19128220	18910	18910	18910	18910	0
100	20240809	165400	19128220	18910	18910	18910	18910	0
101	20240809	165300	19128220	18910	18910	18910	18910	0
102	20240809	165200	19128220	18910	18910	18910	18910	0
103	20240809	165100	19128220	18910	18910	18910	18910	0
104	20240809	165000	19128220	18910	18910	18910	18910	0
105	20240809	164900	19128220	18910	18910	18910	18910	0
106	20240809	164800	19128220	18910	18910	18910	18910	0
107	20240809	164700	19128220	18910	18910	18910	18910	0
108	20240809	164600	19128220	18910	18910	18910	18910	0
109	20240809	164500	19128220	18910	18910	18910	18910	0
110	20240809	164400	19128220	18910	18910	18910	18910	0
111	20240809	164300	19128220	18910	18910	18910	18910	0
112	20240809	164200	19128220	18910	18910	18910	18910	0
113	20240809	164100	19128220	18910	18910	18910	18910	0
114	20240809	164000	19128220	18910	18910	18910	18910	0
115	20240809	163900	19128220	18910	18910	18910	18910	0
116	20240809	163800	19128220	18910	18910	18910	18910	0
117	20240809	163700	19128220	18910	18910	18910	18910	0
118	20240809	163600	19128220	18910	18910	18910	18910	0
119	20240809	163500	19128220	18910	18910	18910	18910	0
120	20240809	163400	19128220	18910	18910	18910	18910	0
121	20240809	163300	19128220	18910	18910	18910	18910	0
122	20240809	163200	19128220	18910	18910	18910	18910	59
123	20240809	163100	19128220	18910	18910	18910	18910	0
124	20240809	163000	19128220	18910	18910	18910	18910	0
125	20240809	162900	19128220	18910	18910	18910	18910	0
126	20240809	162800	19128220	18910	18910	18910	18910	0
127	20240809	162700	19128220	18910	18910	18910	18910	0
128	20240809	162600	19128220	18910	18910	18910	18910	0
129	20240809	162500	19128220	18910	18910	18910	18910	0
130	20240809	162400	19128220	18910	18910	18910	18910	0
131	20240809	162300	19128220	18910	18910	18910	18910	0
132	20240809	162200	19128220	18910	18910	18910	18910	0
133	20240809	162100	19128220	18910	18910	18910	18910	0
134	20240809	162000	19128220	18910	18910	18910	18910	0
135	20240809	161900	19128220	18910	18910	18910	18910	0
136	20240809	161800	19128220	18910	18910	18910	18910	0
137	20240809	161700	19128220	18910	18910	18910	18910	0
138	20240809	161600	19128220	18910	18910	18910	18910	0
139	20240809	161500	19128220	18910	18910	18910	18910	0
140	20240809	161400	19128220	18910	18910	18910	18910	0
141	20240809	161300	19128220	18910	18910	18910	18910	0
142	20240809	161200	19128220	18910	18910	18910	18910	0
143	20240809	161100	19128220	18910	18910	18910	18910	0
144	20240809	161000	19128220	18910	18910	18910	18910	0
145	20240809	160900	19128220	18910	18910	18910	18910	0
146	20240809	160800	19128220	18910	18910	18910	18910	0
147	20240809	160700	19128220	18910	18910	18910	18910	0
148	20240809	160600	19128220	18910	18910	18910	18910	0
149	20240809	160500	19128220	18910	18910	18910	18910	0
150	20240809	160400	19128220	18910	18910	18910	18910	0
151	20240809	160300	19128220	18910	18910	18910	18910	0
152	20240809	160200	19128220	18910	18910	18910	18910	59
153	20240809	160100	19128220	18910	18910	18910	18910	0
154	20240809	160000	19128220	18910	18910	18910	18910	0
155	20240809	155900	19128220	18910	18910	18910	18910	0
156	20240809	155800	19128220	18910	18910	18910	18910	0
157	20240809	155700	19128220	18910	18910	18910	18910	0
158	20240809	155600	19128220	18910	18910	18910	18910	0
159	20240809	155500	19128220	18910	18910	18910	18910	0
160	20240809	155400	19128220	18910	18910	18910	18910	0
161	20240809	155300	19128220	18910	18910	18910	18910	0
162	20240809	155200	19128220	18910	18910	18910	18910	0
163	20240809	155100	19128220	18910	18910	18910	18910	0
164	20240809	155000	19128220	18910	18910	18910	18910	0
165	20240809	154900	19128220	18910	18910	18910	18910	0
166	20240809	154800	19128220	18910	18910	18910	18910	0
167	20240809	154700	19128220	18910	18910	18910	18910	0
168	20240809	154600	19128220	18910	18910	18910	18910	0
169	20240809	154500	19128220	18910	18910	18910	18910	0
170	20240809	154400	19128220	18910	18910	18910	18910	0
171	20240809	154300	19128220	18910	18910	18910	18910	0
172	20240809	154200	19128220	18910	18910	18910	18910	0
173	20240809	154100	19128220	18910	18910	18910	18910	0
174	20240809	154000	19128220	18910	18910	18910	18910	0
175	20240809	153900	19128220	18910	18910	18910	18910	0
176	20240809	153800	19128220	18910	18910	18910	18910	0
177	20240809	153700	19128220	18910	18910	18910	18910	0
178	20240809	153600	19128220	18910	18910	18910	18910	0
179	20240809	153500	19128220	18910	18910	18910	18910	0
180	20240809	153400	19128220	18910	18910	18910	18910	0
181	20240809	153300	19128220	18910	18910	18910	18910	0
182	20240809	153200	19128220	18910	18910	18910	18910	59
183	20240809	153100	19128220	18910	18910	18910	18910	0
184	20240809	153000	19128220	18910	18910	18910	18910	59
185	20240809	152900	18012530	18740	18740	18740	18740	0
186	20240809	152800	18012530	18740	18740	18740	18740	0
187	20240809	152700	18012530	18740	18740	18740	18740	0
188	20240809	152600	18012530	18740	18740	18740	18740	0
189	20240809	152500	18012530	18740	18740	18740	18740	0
190	20240809	152400	18012530	18740	18740	18740	18740	0
191	20240809	152300	18012530	18740	18740	18740	18740	0
192	20240809	152200	18012530	18740	18740	18740	18740	0
193	20240809	152100	18012530	18740	18740	18740	18740	0
194	20240809	152000	18012530	18740	18740	18740	18740	0
195	20240809	151900	18012530	18740	18740	18740	18740	5
196	20240809	151800	17918830	19040	19040	19040	19040	0
197	20240809	151700	17918830	19040	19040	19040	19040	0
198	20240809	151600	17918830	19040	19040	19040	19040	0
199	20240809	151500	17918830	19040	19040	19040	19040	0
200	20240809	151400	17918830	19040	19040	19040	19040	0
201	20240809	151300	17918830	19040	19040	19040	19040	0
202	20240809	151200	17918830	19040	19040	19040	19040	1
203	20240809	151100	17899790	19020	19020	19020	19020	0
204	20240809	151000	17899790	19020	19020	19020	19020	0
205	20240809	150900	17899790	19020	19020	19020	19020	0
206	20240809	150800	17899790	19020	19020	19020	19020	0
207	20240809	150700	17899790	19020	19020	19020	19020	0
208	20240809	150600	17899790	19020	19020	19020	19020	0
209	20240809	150500	17899790	19020	19020	19020	19020	0
210	20240809	150400	17899790	19020	19020	19020	19020	0
211	20240809	150300	17899790	19020	19020	19020	19020	0
212	20240809	150200	17899790	19020	19020	19020	19020	0
213	20240809	150100	17899790	19020	19020	19020	19020	0
214	20240809	150000	17899790	19020	19020	19020	19020	0
215	20240809	145900	17899790	19020	19020	19020	19020	0
216	20240809	145800	17899790	19020	19020	19020	19020	0
217	20240809	145700	17899790	19020	19020	19020	19020	0
218	20240809	145600	17899790	19020	19020	19020	19020	0
219	20240809	145500	17899790	19020	19020	19020	19020	0
220	20240809	145400	17899790	19020	19010	19020	19010	3
221	20240809	145300	17842740	18730	18730	18730	18730	0
222	20240809	145200	17842740	18730	18730	18730	18730	0
223	20240809	145100	17842740	18730	18730	18730	18730	0
224	20240809	145000	17842740	18730	18730	18730	18730	0
225	20240809	144900	17842740	18730	18730	18730	18730	0
226	20240809	144800	17842740	18730	18730	18730	18730	0
227	20240809	144700	17842740	18730	18730	18730	18730	0
228	20240809	144600	17842740	18730	18730	18730	18730	0
229	20240809	144500	17842740	18730	18730	18730	18730	0
230	20240809	144400	17842740	18730	18730	18730	18730	0
231	20240809	144300	17842740	18730	18730	18730	18730	0
232	20240809	144200	17842740	18730	18730	18730	18730	0
233	20240809	144100	17842740	18730	18730	18730	18730	0
234	20240809	144000	17842740	18730	18730	18730	18730	0
235	20240809	143900	17842740	18730	18730	18730	18730	0
236	20240809	143800	17842740	18730	18730	18730	18730	0
237	20240809	143700	17842740	18730	18730	18730	18730	0
238	20240809	143600	17842740	18730	18730	18730	18730	1
239	20240809	143500	17824010	18720	18720	18720	18720	0
240	20240809	143400	17824010	18720	18720	18720	18720	0
241	20240809	143300	17824010	18720	18720	18720	18720	0
242	20240809	143200	17824010	18720	18720	18720	18720	0
243	20240809	143100	17824010	18720	18730	18730	18720	9
244	20240809	143000	17655520	19050	19050	19050	19050	0
245	20240809	142900	17655520	19050	19050	19050	19050	0
246	20240809	142800	17655520	19050	19050	19050	19050	0
247	20240809	142700	17655520	19050	19050	19050	19050	0
248	20240809	142600	17655520	19050	19050	19050	19050	0
249	20240809	142500	17655520	19050	19050	19050	19050	0
250	20240809	142400	17655520	19050	19050	19050	19050	0
251	20240809	142300	17655520	19050	19050	19050	19050	0
252	20240809	142200	17655520	19050	18720	19050	18720	73
253	20240809	142100	16274660	18720	18720	18720	18720	0
254	20240809	142000	16274660	18720	18720	18720	18720	0
255	20240809	141900	16274660	18720	18720	18720	18720	0
256	20240809	141800	16274660	18720	18740	18740	18720	100
257	20240809	141700	14401570	19020	19020	19020	19020	0
258	20240809	141600	14401570	19020	19020	19020	19020	0
259	20240809	141500	14401570	19020	19020	19020	19020	0
260	20240809	141400	14401570	19020	19020	19020	19020	0
261	20240809	141300	14401570	19020	19020	19020	19020	0
262	20240809	141200	14401570	19020	19020	19020	19020	0
263	20240809	141100	14401570	19020	19020	19020	19020	0
264	20240809	141000	14401570	19020	19020	19020	19020	0
265	20240809	140900	14401570	19020	19020	19020	19020	0
266	20240809	140800	14401570	19020	19020	19020	19020	0
267	20240809	140700	14401570	19020	19020	19020	19020	0
268	20240809	140600	14401570	19020	19020	19020	19020	0
269	20240809	140500	14401570	19020	19020	19020	19020	0
270	20240809	140400	14401570	19020	19020	19020	19020	0
271	20240809	140300	14401570	19020	19020	19020	19020	0
272	20240809	140200	14401570	19020	19020	19020	19020	0
273	20240809	140100	14401570	19020	19020	19020	19020	0
274	20240809	140000	14401570	19020	19020	19020	19020	0
275	20240809	135900	14401570	19020	19020	19020	19020	0
276	20240809	135800	14401570	19020	19020	19020	19020	0
277	20240809	135700	14401570	19020	19020	19020	19020	0
278	20240809	135600	14401570	19020	19020	19020	19020	0
279	20240809	135500	14401570	19020	19020	19020	19020	0
280	20240809	135400	14401570	19020	19020	19020	19020	0
281	20240809	135300	14401570	19020	18960	19020	18960	7
282	20240809	135200	14268700	18980	18980	18980	18980	0
283	20240809	135100	14268700	18980	18980	18980	18980	0
284	20240809	135000	14268700	18980	18980	18980	18980	0
285	20240809	134900	14268700	18980	18980	18980	18980	0
286	20240809	134800	14268700	18980	18980	18980	18980	0
287	20240809	134700	14268700	18980	18980	18980	18980	0
288	20240809	134600	14268700	18980	18980	18980	18980	0
289	20240809	134500	14268700	18980	18980	18980	18980	0
290	20240809	134400	14268700	18980	18980	18980	18980	0
291	20240809	134300	14268700	18980	18980	18980	18980	0
292	20240809	134200	14268700	18980	18980	18980	18980	0
293	20240809	134100	14268700	18980	18980	18980	18980	0
294	20240809	134000	14268700	18980	18980	18980	18980	0
295	20240809	133900	14268700	18980	18980	18980	18980	0
296	20240809	133800	14268700	18980	18980	18980	18980	0
297	20240809	133700	14268700	18980	18980	18980	18980	0
298	20240809	133600	14268700	18980	18980	18980	18980	0
299	20240809	133500	14268700	18980	18980	18980	18980	0
300	20240809	133400	14268700	18980	18980	18980	18980	0
301	20240809	133300	14268700	18980	18980	18980	18980	0
302	20240809	133200	14268700	18980	18980	18980	18980	0
303	20240809	133100	14268700	18980	18980	18980	18980	0
304	20240809	133000	14268700	18980	18980	18980	18980	0
305	20240809	132900	14268700	18980	18980	18980	18980	0
306	20240809	132800	14268700	18980	18980	18980	18980	0
307	20240809	132700	14268700	18980	18980	18980	18980	0
308	20240809	132600	14268700	18980	18980	18980	18980	0
309	20240809	132500	14268700	18980	18980	18980	18980	0
310	20240809	132400	14268700	18980	18980	18980	18980	0
311	20240809	132300	14268700	18980	18980	18980	18980	0
312	20240809	132200	14268700	18980	18980	18980	18980	0
313	20240809	132100	14268700	18980	18980	18980	18980	0
314	20240809	132000	14268700	18980	18980	18980	18980	0
315	20240809	131900	14268700	18980	18980	18980	18980	0
316	20240809	131800	14268700	18980	18980	18980	18980	0
317	20240809	131700	14268700	18980	18980	18980	18980	0
318	20240809	131600	14268700	18980	18980	18980	18980	1
319	20240809	131500	14249720	18730	18730	18730	18730	0
320	20240809	131400	14249720	18730	18730	18730	18730	0
321	20240809	131300	14249720	18730	18730	18730	18730	0
322	20240809	131200	14249720	18730	18730	18730	18730	0
323	20240809	131100	14249720	18730	18730	18730	18730	0
324	20240809	131000	14249720	18730	18730	18730	18730	0
325	20240809	130900	14249720	18730	18730	18730	18730	0
326	20240809	130800	14249720	18730	18730	18730	18730	0
327	20240809	130700	14249720	18730	18730	18730	18730	0
328	20240809	130600	14249720	18730	18730	18730	18730	0
329	20240809	130500	14249720	18730	18730	18730	18730	0
330	20240809	130400	14249720	18730	18730	18730	18730	0
331	20240809	130300	14249720	18730	18730	18730	18730	0
332	20240809	130200	14249720	18730	18730	18730	18730	0
333	20240809	130100	14249720	18730	18730	18730	18730	0
334	20240809	130000	14249720	18730	18730	18730	18730	0
335	20240809	125900	14249720	18730	18730	18730	18730	0
336	20240809	125800	14249720	18730	18730	18730	18730	0
337	20240809	125700	14249720	18730	18730	18730	18730	0
338	20240809	125600	14249720	18730	18730	18730	18730	0
339	20240809	125500	14249720	18730	18730	18730	18730	0
340	20240809	125400	14249720	18730	18730	18730	18730	0
341	20240809	125300	14249720	18730	18730	18730	18730	0
342	20240809	125200	14249720	18730	18730	18730	18730	0
343	20240809	125100	14249720	18730	18730	18730	18730	5
344	20240809	125000	14156070	19000	19000	19000	19000	0
345	20240809	124900	14156070	19000	19000	19000	19000	0
346	20240809	124800	14156070	19000	19000	19000	19000	0
347	20240809	124700	14156070	19000	19000	19000	19000	0
348	20240809	124600	14156070	19000	19000	19000	19000	0
349	20240809	124500	14156070	19000	19000	19000	19000	0
350	20240809	124400	14156070	19000	19000	19000	19000	0
351	20240809	124300	14156070	19000	19000	19000	19000	0
352	20240809	124200	14156070	19000	19000	19000	19000	0
353	20240809	124100	14156070	19000	19000	19000	19000	0
354	20240809	124000	14156070	19000	19000	19000	19000	0
355	20240809	123900	14156070	19000	19000	19000	19000	0
356	20240809	123800	14156070	19000	19000	19000	19000	0
357	20240809	123700	14156070	19000	19000	19000	19000	0
358	20240809	123600	14156070	19000	19000	19000	19000	0
359	20240809	123500	14156070	19000	19000	19000	19000	0
360	20240809	123400	14156070	19000	19000	19000	19000	0
361	20240809	123300	14156070	19000	19000	19000	19000	0
362	20240809	123200	14156070	19000	19000	19000	19000	0
363	20240809	123100	14156070	19000	19000	19000	19000	0
364	20240809	123000	14156070	19000	19000	19000	19000	0
365	20240809	122900	14156070	19000	19000	19000	19000	0
366	20240809	122800	14156070	19000	19000	19000	19000	0
367	20240809	122700	14156070	19000	19000	19000	19000	0
368	20240809	122600	14156070	19000	18990	19000	18990	4
369	20240809	122500	14080100	18700	18700	18700	18700	0
370	20240809	122400	14080100	18700	18700	18700	18700	0
371	20240809	122300	14080100	18700	18700	18700	18700	0
372	20240809	122200	14080100	18700	18700	18700	18700	0
373	20240809	122100	14080100	18700	18730	18730	18700	49
374	20240809	122000	13163010	18730	18730	18730	18730	22
375	20240809	121900	12750950	18720	18720	18720	18720	0
376	20240809	121800	12750950	18720	18720	18720	18720	0
377	20240809	121700	12750950	18720	18740	18740	18720	23
378	20240809	121600	12320310	19000	19000	19000	19000	0
379	20240809	121500	12320310	19000	19000	19000	19000	0
380	20240809	121400	12320310	19000	19000	19000	19000	0
381	20240809	121300	12320310	19000	19000	19000	19000	0
382	20240809	121200	12320310	19000	19000	19000	19000	0
383	20240809	121100	12320310	19000	19000	19000	19000	0
384	20240809	121000	12320310	19000	19000	19000	19000	0
385	20240809	120900	12320310	19000	19000	19000	19000	0
386	20240809	120800	12320310	19000	19000	19000	19000	0
387	20240809	120700	12320310	19000	19000	19000	19000	19
388	20240809	120600	11959310	19000	19000	19000	19000	1
389	20240809	120500	11940310	19020	19020	19020	19020	0
390	20240809	120400	11940310	19020	19020	19020	19020	0
391	20240809	120300	11940310	19020	19020	19020	19020	0
392	20240809	120200	11940310	19020	19020	19020	19020	0
393	20240809	120100	11940310	19020	19020	19020	19020	0
394	20240809	120000	11940310	19020	19020	19020	19020	0
395	20240809	115900	11940310	19020	19020	19020	19020	0
396	20240809	115800	11940310	19020	19020	19020	19020	0
397	20240809	115700	11940310	19020	19020	19020	19020	0
398	20240809	115600	11940310	19020	19020	19020	19020	0
399	20240809	115500	11940310	19020	19020	19020	19020	0
400	20240809	115400	11940310	19020	19020	19020	19020	0
401	20240809	115300	11940310	19020	19020	19020	19020	0
402	20240809	115200	11940310	19020	19020	19020	19020	0
403	20240809	115100	11940310	19020	19020	19020	19020	0
404	20240809	115000	11940310	19020	19020	19020	19020	0
405	20240809	114900	11940310	19020	19020	19020	19020	0
406	20240809	114800	11940310	19020	19020	19020	19020	0
407	20240809	114700	11940310	19020	19020	19020	19020	0
408	20240809	114600	11940310	19020	19020	19020	19020	0
409	20240809	114500	11940310	19020	19020	19020	19020	0
410	20240809	114400	11940310	19020	19020	19020	19020	0
411	20240809	114300	11940310	19020	19020	19020	19020	0
412	20240809	114200	11940310	19020	19020	19020	19020	0
413	20240809	114100	11940310	19020	19020	19020	19020	0
414	20240809	114000	11940310	19020	19020	19020	19020	0
415	20240809	113900	11940310	19020	19020	19020	19020	0
416	20240809	113800	11940310	19020	19020	19020	19020	0
417	20240809	113700	11940310	19020	19020	19020	19020	0
418	20240809	113600	11940310	19020	19020	19020	19020	0
419	20240809	113500	11940310	19020	19020	19020	19020	0
420	20240809	113400	11940310	19020	19020	19020	19020	0
421	20240809	113300	11940310	19020	19020	19020	19020	0
422	20240809	113200	11940310	19020	19020	19020	19020	0
423	20240809	113100	11940310	19020	19020	19020	19020	0
424	20240809	113000	11940310	19020	19020	19020	19020	0
425	20240809	112900	11940310	19020	19020	19020	19020	0
426	20240809	112800	11940310	19020	19020	19020	19020	0
427	20240809	112700	11940310	19020	19020	19020	19020	0
428	20240809	112600	11940310	19020	19020	19020	19020	0
429	20240809	112500	11940310	19020	19020	19020	19020	0
430	20240809	112400	11940310	19020	19020	19020	19020	0
431	20240809	112300	11940310	19020	19020	19020	19020	0
432	20240809	112200	11940310	19020	19020	19020	19020	0
433	20240809	112100	11940310	19020	19020	19020	19020	0
434	20240809	112000	11940310	19020	19020	19020	19020	0
435	20240809	111900	11940310	19020	19020	19020	19020	0
436	20240809	111800	11940310	19020	19020	19020	19020	0
437	20240809	111700	11940310	19020	19020	19020	19020	0
438	20240809	111600	11940310	19020	19020	19020	19020	0
439	20240809	111500	11940310	19020	19020	19020	19020	0
440	20240809	111400	11940310	19020	19020	19020	19020	0
441	20240809	111300	11940310	19020	19020	19020	19020	0
442	20240809	111200	11940310	19020	19020	19020	19020	0
443	20240809	111100	11940310	19020	19020	19020	19020	0
444	20240809	111000	11940310	19020	19020	19020	19020	0
445	20240809	110900	11940310	19020	19020	19020	19020	0
446	20240809	110800	11940310	19020	19020	19020	19020	0
447	20240809	110700	11940310	19020	19020	19020	19020	0
448	20240809	110600	11940310	19020	19020	19020	19020	0
449	20240809	110500	11940310	19020	19020	19020	19020	0
450	20240809	110400	11940310	19020	19020	19020	19020	0
451	20240809	110300	11940310	19020	19020	19020	19020	0
452	20240809	110200	11940310	19020	19020	19020	19020	0
453	20240809	110100	11940310	19020	19020	19020	19020	0
454	20240809	110000	11940310	19020	19020	19020	19020	0
455	20240809	105900	11940310	19020	19020	19020	19020	0
456	20240809	105800	11940310	19020	19020	19020	19020	0
457	20240809	105700	11940310	19020	19020	19020	19020	0
458	20240809	105600	11940310	19020	19020	19020	19020	0
459	20240809	105500	11940310	19020	19020	19020	19020	2
460	20240809	105400	11902270	19020	19020	19020	19020	1
461	20240809	105300	11883250	19020	19020	19020	19020	3
462	20240809	105200	11826190	19020	19020	19020	19020	6
463	20240809	105100	11712070	19020	19020	19020	19020	4
464	20240809	105000	11635990	19020	19020	19020	19020	1
465	20240809	104900	11616970	19020	19020	19020	19020	0
466	20240809	104800	11616970	19020	19020	19020	19020	0
467	20240809	104700	11616970	19020	19020	19020	19020	0
468	20240809	104600	11616970	19020	19020	19020	19020	0
469	20240809	104500	11616970	19020	19020	19020	19020	0
470	20240809	104400	11616970	19020	19020	19020	19020	0
471	20240809	104300	11616970	19020	19020	19020	19020	0
472	20240809	104200	11616970	19020	19020	19020	19020	0
473	20240809	104100	11616970	19020	19020	19020	19020	1
474	20240809	104000	11597950	18740	18740	18740	18740	0
475	20240809	103900	11597950	18740	18740	18740	18740	0
476	20240809	103800	11597950	18740	18740	18740	18740	0
477	20240809	103700	11597950	18740	18740	18740	18740	0
478	20240809	103600	11597950	18740	18740	18740	18740	0
479	20240809	103500	11597950	18740	18740	18740	18740	0
480	20240809	103400	11597950	18740	18740	18740	18740	0
481	20240809	103300	11597950	18740	18740	18740	18740	5
482	20240809	103200	11504250	18760	18760	18760	18760	0
483	20240809	103100	11504250	18760	18760	18760	18760	0
484	20240809	103000	11504250	18760	18760	18760	18760	100
485	20240809	102900	9628250	18720	18720	18720	18720	1
486	20240809	102800	9609530	18710	18710	18710	18710	1
487	20240809	102700	9590820	18790	18710	18790	18700	25
488	20240809	102600	9122900	18720	18890	18890	18710	101
489	20240809	102500	7223000	18990	18990	18990	18990	0
490	20240809	102400	7223000	18990	19000	19000	18990	200
491	20240809	102300	3424980	19000	19000	19000	19000	0
492	20240809	102200	3424980	19000	19000	19000	19000	0
493	20240809	102100	3424980	19000	19000	19000	19000	0
494	20240809	102000	3424980	19000	19000	19000	19000	0
495	20240809	101900	3424980	19000	19000	19000	19000	0
496	20240809	101800	3424980	19000	19010	19010	19000	70
497	20240809	101700	2094870	19010	19010	19010	19010	0
498	20240809	101600	2094870	19010	19010	19010	19010	0
499	20240809	101500	2094870	19010	19010	19010	19010	0
500	20240809	101400	2094870	19010	19010	19010	19010	0
501	20240809	101300	2094870	19010	19010	19010	19010	0
502	20240809	101200	2094870	19010	19010	19010	19010	0
503	20240809	101100	2094870	19010	19010	19010	19010	0
504	20240809	101000	2094870	19010	19010	19010	19010	0
505	20240809	100900	2094870	19010	19010	19010	19010	0
506	20240809	100800	2094870	19010	19010	19010	19010	0
507	20240809	100700	2094870	19010	19010	19010	19010	0
508	20240809	100600	2094870	19010	19010	19010	19010	0
509	20240809	100500	2094870	19010	19010	19010	19010	0
510	20240809	100400	2094870	19010	19010	19010	19010	0
511	20240809	100300	2094870	19010	19010	19010	19010	1
512	20240809	100200	2075860	19270	19270	19270	19270	0
513	20240809	100100	2075860	19270	19270	19270	19270	0
514	20240809	100000	2075860	19270	19270	19270	19270	0
515	20240809	095900	2075860	19270	19270	19270	19270	0
516	20240809	095800	2075860	19270	19270	19270	19270	0
517	20240809	095700	2075860	19270	19270	19270	19270	4
518	20240809	095600	1998780	19270	19270	19270	19270	0
519	20240809	095500	1998780	19270	19270	19270	19270	0
520	20240809	095400	1998780	19270	19270	19270	19270	0
521	20240809	095300	1998780	19270	19270	19270	19270	0
522	20240809	095200	1998780	19270	19270	19270	19270	0
523	20240809	095100	1998780	19270	19270	19270	19270	0
524	20240809	095000	1998780	19270	19270	19270	19270	0
525	20240809	094900	1998780	19270	19270	19270	19270	0
526	20240809	094800	1998780	19270	19270	19270	19270	0
527	20240809	094700	1998780	19270	19270	19270	19270	0
528	20240809	094600	1998780	19270	19270	19270	19270	0
529	20240809	094500	1998780	19270	19270	19270	19270	0
530	20240809	094400	1998780	19270	19270	19270	19270	0
531	20240809	094300	1998780	19270	19270	19270	19270	0
532	20240809	094200	1998780	19270	19010	19270	19000	24
533	20240809	094100	1542490	19240	19240	19240	19240	0
534	20240809	094000	1542490	19240	19180	19240	19010	12
535	20240809	093900	1313950	19180	19180	19180	19180	0
536	20240809	093800	1313950	19180	19180	19180	19180	0
537	20240809	093700	1313950	19180	19180	19180	19180	0
538	20240809	093600	1313950	19180	19180	19180	19180	0
539	20240809	093500	1313950	19180	19180	19180	19180	0
540	20240809	093400	1313950	19180	19180	19180	19180	0
541	20240809	093300	1313950	19180	19180	19180	19180	0
542	20240809	093200	1313950	19180	19180	19180	19180	0
543	20240809	093100	1313950	19180	19180	19180	19180	0
544	20240809	093000	1313950	19180	19180	19180	19180	0
545	20240809	092900	1313950	19180	19180	19180	19180	0
546	20240809	092800	1313950	19180	19180	19180	19180	0
547	20240809	092700	1313950	19180	19180	19180	19180	0
548	20240809	092600	1313950	19180	19180	19180	19180	0
549	20240809	092500	1313950	19180	19180	19180	19180	0
550	20240809	092400	1313950	19180	19180	19180	19180	0
551	20240809	092300	1313950	19180	19180	19180	19180	0
552	20240809	092200	1313950	19180	19180	19180	19180	0
553	20240809	092100	1313950	19180	19180	19180	19180	1
554	20240809	092000	1294770	19180	19180	19180	19180	0
555	20240809	091900	1294770	19180	19180	19180	19180	0
556	20240809	091800	1294770	19180	19180	19180	19180	2
557	20240809	091700	1256410	19180	19180	19180	19180	0
558	20240809	091600	1256410	19180	19180	19180	19180	0
559	20240809	091500	1256410	19180	19180	19180	19180	0
560	20240809	091400	1256410	19180	19180	19180	19180	0
561	20240809	091300	1256410	19180	19180	19180	19180	2
562	20240809	091200	1218050	19050	19050	19050	19050	0
563	20240809	091100	1218050	19050	19050	19050	19050	0
564	20240809	091000	1218050	19050	19050	19050	19050	0
565	20240809	090900	1218050	19050	19050	19050	19050	1
566	20240809	090800	1199000	19390	19390	19390	19390	0
567	20240809	090700	1199000	19390	19390	19390	19390	0
568	20240809	090600	1199000	19390	19390	19390	19390	0
569	20240809	090500	1199000	19390	19000	19390	19000	27
570	20240809	090400	685220	19020	19180	19180	19020	36
571	20240809	090300	0	19180	19180	19180	19180	0
572	20240809	090200	0	19180	19180	19180	19180	0
573	20240809	090100	0	19180	19180	19180	19180	0
574	20240809	090000	0	19180	19180	19180	19180	0