KissMeData/000950/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183200	46117900	27600	27600	27600	27600	12
3	20230714	183100	46117900	27600	27600	27600	27600	0
4	20230714	183000	46117900	27600	27600	27600	27600	0
5	20230714	182900	46117900	27600	27600	27600	27600	0
6	20230714	182800	46117900	27600	27600	27600	27600	0
7	20230714	182700	46117900	27600	27600	27600	27600	0
8	20230714	182600	46117900	27600	27600	27600	27600	0
9	20230714	182500	46117900	27600	27600	27600	27600	0
10	20230714	182400	46117900	27600	27600	27600	27600	0
11	20230714	182300	46117900	27600	27600	27600	27600	0
12	20230714	182200	46117900	27600	27600	27600	27600	0
13	20230714	182100	46117900	27600	27600	27600	27600	0
14	20230714	182000	46117900	27600	27600	27600	27600	0
15	20230714	181900	46117900	27600	27600	27600	27600	0
16	20230714	181800	46117900	27600	27600	27600	27600	0
17	20230714	181700	46117900	27600	27600	27600	27600	0
18	20230714	181600	46117900	27600	27600	27600	27600	0
19	20230714	181500	46117900	27600	27600	27600	27600	0
20	20230714	181400	46117900	27600	27600	27600	27600	0
21	20230714	181300	46117900	27600	27600	27600	27600	0
22	20230714	181200	46117900	27600	27600	27600	27600	0
23	20230714	181100	46117900	27600	27600	27600	27600	0
24	20230714	181000	46117900	27600	27600	27600	27600	0
25	20230714	180900	46117900	27600	27600	27600	27600	0
26	20230714	180800	46117900	27600	27600	27600	27600	0
27	20230714	180700	46117900	27600	27600	27600	27600	0
28	20230714	180600	46117900	27600	27600	27600	27600	0
29	20230714	180500	46117900	27600	27600	27600	27600	0
30	20230714	180400	46117900	27600	27600	27600	27600	0
31	20230714	180300	46117900	27600	27600	27600	27600	0
32	20230714	180200	46117900	27600	27600	27600	27600	12
33	20230714	180100	46117900	27600	27600	27600	27600	0
34	20230714	180000	46117900	27600	27600	27600	27600	0
35	20230714	175900	46117900	27600	27600	27600	27600	0
36	20230714	175800	46117900	27600	27600	27600	27600	0
37	20230714	175700	46117900	27600	27600	27600	27600	0
38	20230714	175600	46117900	27600	27600	27600	27600	0
39	20230714	175500	46117900	27600	27600	27600	27600	0
40	20230714	175400	46117900	27600	27600	27600	27600	0
41	20230714	175300	46117900	27600	27600	27600	27600	0
42	20230714	175200	46117900	27600	27600	27600	27600	0
43	20230714	175100	46117900	27600	27600	27600	27600	0
44	20230714	175000	46117900	27600	27600	27600	27600	0
45	20230714	174900	46117900	27600	27600	27600	27600	0
46	20230714	174800	46117900	27600	27600	27600	27600	0
47	20230714	174700	46117900	27600	27600	27600	27600	0
48	20230714	174600	46117900	27600	27600	27600	27600	0
49	20230714	174500	46117900	27600	27600	27600	27600	0
50	20230714	174400	46117900	27600	27600	27600	27600	0
51	20230714	174300	46117900	27600	27600	27600	27600	0
52	20230714	174200	46117900	27600	27600	27600	27600	0
53	20230714	174100	46117900	27600	27600	27600	27600	0
54	20230714	174000	46117900	27600	27600	27600	27600	0
55	20230714	173900	46117900	27600	27600	27600	27600	0
56	20230714	173800	46117900	27600	27600	27600	27600	0
57	20230714	173700	46117900	27600	27600	27600	27600	0
58	20230714	173600	46117900	27600	27600	27600	27600	0
59	20230714	173500	46117900	27600	27600	27600	27600	0
60	20230714	173400	46117900	27600	27600	27600	27600	0
61	20230714	173300	46117900	27600	27600	27600	27600	0
62	20230714	173200	46117900	27600	27600	27600	27600	12
63	20230714	173100	46117900	27600	27600	27600	27600	0
64	20230714	173000	46117900	27600	27600	27600	27600	0
65	20230714	172900	46117900	27600	27600	27600	27600	0
66	20230714	172800	46117900	27600	27600	27600	27600	0
67	20230714	172700	46117900	27600	27600	27600	27600	0
68	20230714	172600	46117900	27600	27600	27600	27600	0
69	20230714	172500	46117900	27600	27600	27600	27600	0
70	20230714	172400	46117900	27600	27600	27600	27600	0
71	20230714	172300	46117900	27600	27600	27600	27600	0
72	20230714	172200	46117900	27600	27600	27600	27600	0
73	20230714	172100	46117900	27600	27600	27600	27600	0
74	20230714	172000	46117900	27600	27600	27600	27600	0
75	20230714	171900	46117900	27600	27600	27600	27600	0
76	20230714	171800	46117900	27600	27600	27600	27600	0
77	20230714	171700	46117900	27600	27600	27600	27600	0
78	20230714	171600	46117900	27600	27600	27600	27600	0
79	20230714	171500	46117900	27600	27600	27600	27600	0
80	20230714	171400	46117900	27600	27600	27600	27600	0
81	20230714	171300	46117900	27600	27600	27600	27600	0
82	20230714	171200	46117900	27600	27600	27600	27600	0
83	20230714	171100	46117900	27600	27600	27600	27600	0
84	20230714	171000	46117900	27600	27600	27600	27600	0
85	20230714	170900	46117900	27600	27600	27600	27600	0
86	20230714	170800	46117900	27600	27600	27600	27600	0
87	20230714	170700	46117900	27600	27600	27600	27600	0
88	20230714	170600	46117900	27600	27600	27600	27600	0
89	20230714	170500	46117900	27600	27600	27600	27600	0
90	20230714	170400	46117900	27600	27600	27600	27600	0
91	20230714	170300	46117900	27600	27600	27600	27600	0
92	20230714	170200	46117900	27600	27600	27600	27600	12
93	20230714	170100	46117900	27600	27600	27600	27600	0
94	20230714	170000	46117900	27600	27600	27600	27600	0
95	20230714	165900	46117900	27600	27600	27600	27600	0
96	20230714	165800	46117900	27600	27600	27600	27600	0
97	20230714	165700	46117900	27600	27600	27600	27600	0
98	20230714	165600	46117900	27600	27600	27600	27600	0
99	20230714	165500	46117900	27600	27600	27600	27600	0
100	20230714	165400	46117900	27600	27600	27600	27600	0
101	20230714	165300	46117900	27600	27600	27600	27600	0
102	20230714	165200	46117900	27600	27600	27600	27600	0
103	20230714	165100	46117900	27600	27600	27600	27600	0
104	20230714	165000	46117900	27600	27600	27600	27600	0
105	20230714	164900	46117900	27600	27600	27600	27600	0
106	20230714	164800	46117900	27600	27600	27600	27600	0
107	20230714	164700	46117900	27600	27600	27600	27600	0
108	20230714	164600	46117900	27600	27600	27600	27600	0
109	20230714	164500	46117900	27600	27600	27600	27600	0
110	20230714	164400	46117900	27600	27600	27600	27600	0
111	20230714	164300	46117900	27600	27600	27600	27600	0
112	20230714	164200	46117900	27600	27600	27600	27600	0
113	20230714	164100	46117900	27600	27600	27600	27600	0
114	20230714	164000	46117900	27600	27600	27600	27600	0
115	20230714	163900	46117900	27600	27600	27600	27600	0
116	20230714	163800	46117900	27600	27600	27600	27600	0
117	20230714	163700	46117900	27600	27600	27600	27600	0
118	20230714	163600	46117900	27600	27600	27600	27600	0
119	20230714	163500	46117900	27600	27600	27600	27600	0
120	20230714	163400	46117900	27600	27600	27600	27600	0
121	20230714	163300	46117900	27600	27600	27600	27600	0
122	20230714	163200	46117900	27600	27600	27600	27600	12
123	20230714	163100	46117900	27600	27600	27600	27600	0
124	20230714	163000	46117900	27600	27600	27600	27600	0
125	20230714	162900	46117900	27600	27600	27600	27600	0
126	20230714	162800	46117900	27600	27600	27600	27600	0
127	20230714	162700	46117900	27600	27600	27600	27600	0
128	20230714	162600	46117900	27600	27600	27600	27600	0
129	20230714	162500	46117900	27600	27600	27600	27600	0
130	20230714	162400	46117900	27600	27600	27600	27600	0
131	20230714	162300	46117900	27600	27600	27600	27600	0
132	20230714	162200	46117900	27600	27600	27600	27600	0
133	20230714	162100	46117900	27600	27600	27600	27600	0
134	20230714	162000	46117900	27600	27600	27600	27600	0
135	20230714	161900	46117900	27600	27600	27600	27600	0
136	20230714	161800	46117900	27600	27600	27600	27600	0
137	20230714	161700	46117900	27600	27600	27600	27600	0
138	20230714	161600	46117900	27600	27600	27600	27600	0
139	20230714	161500	46117900	27600	27600	27600	27600	0
140	20230714	161400	46117900	27600	27600	27600	27600	0
141	20230714	161300	46117900	27600	27600	27600	27600	0
142	20230714	161200	46117900	27600	27600	27600	27600	0
143	20230714	161100	46117900	27600	27600	27600	27600	0
144	20230714	161000	46117900	27600	27600	27600	27600	0
145	20230714	160900	46117900	27600	27600	27600	27600	0
146	20230714	160800	46117900	27600	27600	27600	27600	0
147	20230714	160700	46117900	27600	27600	27600	27600	0
148	20230714	160600	46117900	27600	27600	27600	27600	0
149	20230714	160500	46117900	27600	27600	27600	27600	0
150	20230714	160400	46117900	27600	27600	27600	27600	0
151	20230714	160300	46117900	27600	27600	27600	27600	0
152	20230714	160200	46117900	27600	27600	27600	27600	12
153	20230714	160100	46117900	27600	27600	27600	27600	0
154	20230714	160000	46117900	27600	27600	27600	27600	0
155	20230714	155900	46117900	27600	27600	27600	27600	0
156	20230714	155800	46117900	27600	27600	27600	27600	0
157	20230714	155700	46117900	27600	27600	27600	27600	0
158	20230714	155600	46117900	27600	27600	27600	27600	0
159	20230714	155500	46117900	27600	27600	27600	27600	0
160	20230714	155400	46117900	27600	27600	27600	27600	0
161	20230714	155300	46117900	27600	27600	27600	27600	0
162	20230714	155200	46117900	27600	27600	27600	27600	0
163	20230714	155100	46117900	27600	27600	27600	27600	0
164	20230714	155000	46117900	27600	27600	27600	27600	0
165	20230714	154900	46117900	27600	27600	27600	27600	0
166	20230714	154800	46117900	27600	27600	27600	27600	0
167	20230714	154700	46117900	27600	27600	27600	27600	0
168	20230714	154600	46117900	27600	27600	27600	27600	0
169	20230714	154500	46117900	27600	27600	27600	27600	0
170	20230714	154400	46117900	27600	27600	27600	27600	0
171	20230714	154300	46117900	27600	27600	27600	27600	0
172	20230714	154200	46117900	27600	27600	27600	27600	0
173	20230714	154100	46117900	27600	27600	27600	27600	0
174	20230714	154000	46117900	27600	27600	27600	27600	0
175	20230714	153900	46117900	27600	27600	27600	27600	0
176	20230714	153800	46117900	27600	27600	27600	27600	0
177	20230714	153700	46117900	27600	27600	27600	27600	0
178	20230714	153600	46117900	27600	27600	27600	27600	0
179	20230714	153500	46117900	27600	27600	27600	27600	0
180	20230714	153400	46117900	27600	27600	27600	27600	0
181	20230714	153300	46117900	27600	27600	27600	27600	0
182	20230714	153200	46117900	27600	27600	27600	27600	12
183	20230714	153100	46117900	27600	27600	27600	27600	0
184	20230714	153000	46117900	27600	27600	27600	27600	12
185	20230714	152900	45786700	27650	27650	27650	27650	0
186	20230714	152800	45786700	27650	27650	27650	27650	0
187	20230714	152700	45786700	27650	27650	27650	27650	0
188	20230714	152600	45786700	27650	27650	27650	27650	0
189	20230714	152500	45786700	27650	27650	27650	27650	0
190	20230714	152400	45786700	27650	27650	27650	27650	0
191	20230714	152300	45786700	27650	27650	27650	27650	0
192	20230714	152200	45786700	27650	27650	27650	27650	0
193	20230714	152100	45786700	27650	27650	27650	27650	0
194	20230714	152000	45786700	27650	27650	27650	27650	0
195	20230714	151900	45786700	27650	27650	27650	27650	0
196	20230714	151800	45786700	27650	27550	27650	27450	53
197	20230714	151700	44330650	27550	27550	27550	27550	10
198	20230714	151600	44055150	27450	27450	27450	27450	0
199	20230714	151500	44055150	27450	27450	27450	27450	24
200	20230714	151400	43396350	27450	27450	27450	27450	0
201	20230714	151300	43396350	27450	27450	27450	27450	0
202	20230714	151200	43396350	27450	27450	27450	27450	0
203	20230714	151100	43396350	27450	27450	27450	27450	0
204	20230714	151000	43396350	27450	27450	27450	27450	0
205	20230714	150900	43396350	27450	27400	27450	27400	6
206	20230714	150800	43231900	27450	27450	27450	27450	0
207	20230714	150700	43231900	27450	27450	27450	27450	0
208	20230714	150600	43231900	27450	27450	27450	27450	0
209	20230714	150500	43231900	27450	27450	27450	27450	0
210	20230714	150400	43231900	27450	27450	27450	27450	0
211	20230714	150300	43231900	27450	27450	27450	27450	0
212	20230714	150200	43231900	27450	27450	27450	27450	0
213	20230714	150100	43231900	27450	27450	27450	27450	0
214	20230714	150000	43231900	27450	27450	27450	27450	1
215	20230714	145900	43204450	27450	27350	27450	27350	4
216	20230714	145800	43094750	27300	27300	27300	27300	0
217	20230714	145700	43094750	27300	27300	27300	27300	0
218	20230714	145600	43094750	27300	27300	27300	27300	0
219	20230714	145500	43094750	27300	27300	27300	27300	0
220	20230714	145400	43094750	27300	27300	27300	27300	0
221	20230714	145300	43094750	27300	27300	27300	27300	0
222	20230714	145200	43094750	27300	27300	27300	27300	0
223	20230714	145100	43094750	27300	27300	27300	27300	0
224	20230714	145000	43094750	27300	27300	27300	27300	0
225	20230714	144900	43094750	27300	27300	27300	27300	0
226	20230714	144800	43094750	27300	27300	27300	27300	0
227	20230714	144700	43094750	27300	27300	27300	27300	0
228	20230714	144600	43094750	27300	27300	27300	27300	0
229	20230714	144500	43094750	27300	27300	27300	27300	0
230	20230714	144400	43094750	27300	27300	27300	27300	0
231	20230714	144300	43094750	27300	27300	27300	27300	0
232	20230714	144200	43094750	27300	27300	27300	27300	0
233	20230714	144100	43094750	27300	27300	27300	27300	0
234	20230714	144000	43094750	27300	27300	27300	27300	0
235	20230714	143900	43094750	27300	27300	27300	27300	0
236	20230714	143800	43094750	27300	27300	27300	27300	2
237	20230714	143700	43040150	27450	27450	27450	27450	0
238	20230714	143600	43040150	27450	27450	27450	27450	0
239	20230714	143500	43040150	27450	27450	27450	27450	0
240	20230714	143400	43040150	27450	27450	27450	27450	0
241	20230714	143300	43040150	27450	27450	27450	27450	0
242	20230714	143200	43040150	27450	27450	27450	27450	0
243	20230714	143100	43040150	27450	27450	27450	27450	0
244	20230714	143000	43040150	27450	27450	27450	27450	0
245	20230714	142900	43040150	27450	27450	27450	27450	0
246	20230714	142800	43040150	27450	27450	27450	27450	0
247	20230714	142700	43040150	27450	27450	27450	27450	0
248	20230714	142600	43040150	27450	27450	27450	27450	0
249	20230714	142500	43040150	27450	27450	27450	27450	0
250	20230714	142400	43040150	27450	27450	27450	27450	0
251	20230714	142300	43040150	27450	27450	27450	27450	0
252	20230714	142200	43040150	27450	27450	27450	27450	0
253	20230714	142100	43040150	27450	27450	27450	27450	0
254	20230714	142000	43040150	27450	27450	27450	27450	0
255	20230714	141900	43040150	27450	27450	27450	27450	0
256	20230714	141800	43040150	27450	27450	27450	27450	0
257	20230714	141700	43040150	27450	27450	27450	27450	0
258	20230714	141600	43040150	27450	27450	27450	27450	0
259	20230714	141500	43040150	27450	27450	27450	27450	0
260	20230714	141400	43040150	27450	27300	27450	27100	105
261	20230714	141300	40184300	27500	27250	27500	27250	147
262	20230714	141200	36174300	27300	27300	27300	27300	0
263	20230714	141100	36174300	27300	27300	27300	27300	0
264	20230714	141000	36174300	27300	27300	27300	27300	0
265	20230714	140900	36174300	27300	27300	27300	27300	0
266	20230714	140800	36174300	27300	27300	27300	27300	0
267	20230714	140700	36174300	27300	27300	27300	27300	0
268	20230714	140600	36174300	27300	27300	27300	27300	0
269	20230714	140500	36174300	27300	27300	27300	27300	0
270	20230714	140400	36174300	27300	27300	27300	27300	0
271	20230714	140300	36174300	27300	27300	27300	27300	0
272	20230714	140200	36174300	27300	27300	27300	27300	0
273	20230714	140100	36174300	27300	27300	27300	27300	0
274	20230714	140000	36174300	27300	27300	27300	27300	0
275	20230714	135900	36174300	27300	27300	27300	27300	0
276	20230714	135800	36174300	27300	27300	27300	27300	0
277	20230714	135700	36174300	27300	27300	27300	27300	0
278	20230714	135600	36174300	27300	27300	27300	27300	0
279	20230714	135500	36174300	27300	27300	27300	27300	0
280	20230714	135400	36174300	27300	27300	27300	27300	0
281	20230714	135300	36174300	27300	27300	27300	27300	0
282	20230714	135200	36174300	27300	27300	27300	27300	0
283	20230714	135100	36174300	27300	27300	27300	27300	0
284	20230714	135000	36174300	27300	27300	27300	27300	0
285	20230714	134900	36174300	27300	27300	27300	27300	0
286	20230714	134800	36174300	27300	27300	27300	27300	0
287	20230714	134700	36174300	27300	27300	27300	27300	0
288	20230714	134600	36174300	27300	27300	27300	27300	0
289	20230714	134500	36174300	27300	27300	27300	27300	0
290	20230714	134400	36174300	27300	27300	27300	27300	0
291	20230714	134300	36174300	27300	27300	27300	27300	0
292	20230714	134200	36174300	27300	27300	27300	27300	0
293	20230714	134100	36174300	27300	27300	27300	27300	0
294	20230714	134000	36174300	27300	27300	27300	27300	0
295	20230714	133900	36174300	27300	27300	27300	27300	0
296	20230714	133800	36174300	27300	27300	27300	27300	0
297	20230714	133700	36174300	27300	27300	27300	27300	0
298	20230714	133600	36174300	27300	27300	27300	27300	0
299	20230714	133500	36174300	27300	27300	27300	27300	0
300	20230714	133400	36174300	27300	27300	27300	27300	0
301	20230714	133300	36174300	27300	27300	27300	27300	0
302	20230714	133200	36174300	27300	27300	27300	27300	0
303	20230714	133100	36174300	27300	27300	27300	27300	0
304	20230714	133000	36174300	27300	27300	27300	27300	0
305	20230714	132900	36174300	27300	27300	27300	27300	0
306	20230714	132800	36174300	27300	27300	27300	27300	0
307	20230714	132700	36174300	27300	27300	27300	27300	0
308	20230714	132600	36174300	27300	27300	27300	27300	0
309	20230714	132500	36174300	27300	27300	27300	27300	0
310	20230714	132400	36174300	27300	27300	27300	27300	0
311	20230714	132300	36174300	27300	27300	27300	27300	0
312	20230714	132200	36174300	27300	27300	27300	27300	0
313	20230714	132100	36174300	27300	27300	27300	27300	0
314	20230714	132000	36174300	27300	27300	27300	27300	0
315	20230714	131900	36174300	27300	27300	27300	27300	0
316	20230714	131800	36174300	27300	27300	27300	27300	0
317	20230714	131700	36174300	27300	27300	27300	27300	0
318	20230714	131600	36174300	27300	27300	27300	27300	0
319	20230714	131500	36174300	27300	27300	27300	27300	0
320	20230714	131400	36174300	27300	27300	27300	27300	0
321	20230714	131300	36174300	27300	27300	27300	27300	0
322	20230714	131200	36174300	27300	27300	27300	27300	0
323	20230714	131100	36174300	27300	27300	27300	27300	0
324	20230714	131000	36174300	27300	27300	27300	27300	0
325	20230714	130900	36174300	27300	27300	27300	27300	0
326	20230714	130800	36174300	27300	27300	27300	27300	0
327	20230714	130700	36174300	27300	27300	27300	27300	0
328	20230714	130600	36174300	27300	27300	27300	27300	0
329	20230714	130500	36174300	27300	27300	27300	27300	0
330	20230714	130400	36174300	27300	27300	27300	27300	0
331	20230714	130300	36174300	27300	27300	27300	27300	2
332	20230714	130200	36119700	27350	27350	27350	27350	0
333	20230714	130100	36119700	27350	27350	27350	27350	0
334	20230714	130000	36119700	27350	27350	27350	27350	0
335	20230714	125900	36119700	27350	27350	27350	27350	0
336	20230714	125800	36119700	27350	27350	27350	27350	0
337	20230714	125700	36119700	27350	27350	27350	27350	0
338	20230714	125600	36119700	27350	27350	27350	27350	0
339	20230714	125500	36119700	27350	27350	27350	27350	0
340	20230714	125400	36119700	27350	27350	27350	27350	0
341	20230714	125300	36119700	27350	27350	27350	27350	0
342	20230714	125200	36119700	27350	27350	27350	27350	0
343	20230714	125100	36119700	27350	27350	27350	27350	0
344	20230714	125000	36119700	27350	27350	27350	27350	0
345	20230714	124900	36119700	27350	27350	27350	27350	0
346	20230714	124800	36119700	27350	27350	27350	27350	0
347	20230714	124700	36119700	27350	27350	27350	27350	0
348	20230714	124600	36119700	27350	27350	27350	27350	0
349	20230714	124500	36119700	27350	27350	27350	27350	0
350	20230714	124400	36119700	27350	27350	27350	27350	0
351	20230714	124300	36119700	27350	27350	27350	27350	0
352	20230714	124200	36119700	27350	27350	27350	27350	0
353	20230714	124100	36119700	27350	27350	27350	27350	0
354	20230714	124000	36119700	27350	27350	27350	27350	0
355	20230714	123900	36119700	27350	27350	27350	27350	0
356	20230714	123800	36119700	27350	27350	27350	27350	0
357	20230714	123700	36119700	27350	27350	27350	27350	0
358	20230714	123600	36119700	27350	27350	27350	27350	0
359	20230714	123500	36119700	27350	27350	27350	27350	0
360	20230714	123400	36119700	27350	27350	27350	27350	0
361	20230714	123300	36119700	27350	27350	27350	27350	0
362	20230714	123200	36119700	27350	27350	27350	27350	0
363	20230714	123100	36119700	27350	27350	27350	27350	0
364	20230714	123000	36119700	27350	27350	27350	27350	0
365	20230714	122900	36119700	27350	27350	27350	27350	0
366	20230714	122800	36119700	27350	27350	27350	27350	0
367	20230714	122700	36119700	27350	27350	27350	27350	0
368	20230714	122600	36119700	27350	27350	27350	27350	0
369	20230714	122500	36119700	27350	27350	27350	27350	0
370	20230714	122400	36119700	27350	27350	27350	27350	0
371	20230714	122300	36119700	27350	27350	27350	27350	0
372	20230714	122200	36119700	27350	27350	27350	27350	0
373	20230714	122100	36119700	27350	27350	27350	27350	0
374	20230714	122000	36119700	27350	27350	27350	27350	0
375	20230714	121900	36119700	27350	27350	27350	27350	0
376	20230714	121800	36119700	27350	27350	27350	27350	0
377	20230714	121700	36119700	27350	27350	27350	27350	0
378	20230714	121600	36119700	27350	27350	27350	27350	0
379	20230714	121500	36119700	27350	27350	27350	27350	0
380	20230714	121400	36119700	27350	27350	27350	27350	0
381	20230714	121300	36119700	27350	27350	27350	27350	0
382	20230714	121200	36119700	27350	27350	27350	27350	0
383	20230714	121100	36119700	27350	27350	27350	27350	0
384	20230714	121000	36119700	27350	27350	27350	27350	0
385	20230714	120900	36119700	27350	27350	27350	27350	0
386	20230714	120800	36119700	27350	27350	27350	27350	0
387	20230714	120700	36119700	27350	27350	27350	27350	0
388	20230714	120600	36119700	27350	27350	27350	27350	0
389	20230714	120500	36119700	27350	27350	27350	27350	0
390	20230714	120400	36119700	27350	27350	27350	27350	0
391	20230714	120300	36119700	27350	27350	27350	27350	0
392	20230714	120200	36119700	27350	27350	27350	27350	0
393	20230714	120100	36119700	27350	27350	27350	27350	0
394	20230714	120000	36119700	27350	27350	27350	27350	0
395	20230714	115900	36119700	27350	27150	27350	27100	18
396	20230714	115800	35630250	27200	27200	27200	27200	0
397	20230714	115700	35630250	27200	27200	27200	27200	0
398	20230714	115600	35630250	27200	27200	27200	27200	0
399	20230714	115500	35630250	27200	27200	27200	27200	0
400	20230714	115400	35630250	27200	27450	27450	27200	2
401	20230714	115300	35575600	27200	27150	27450	27150	7
402	20230714	115200	35385200	27150	27150	27150	27150	0
403	20230714	115100	35385200	27150	27150	27150	27150	0
404	20230714	115000	35385200	27150	27150	27150	27150	0
405	20230714	114900	35385200	27150	27150	27150	27150	0
406	20230714	114800	35385200	27150	27150	27150	27150	0
407	20230714	114700	35385200	27150	27150	27150	27150	0
408	20230714	114600	35385200	27150	27150	27150	27150	0
409	20230714	114500	35385200	27150	27150	27150	27150	15
410	20230714	114400	34977950	27100	27100	27100	27100	0
411	20230714	114300	34977950	27100	27100	27100	27100	0
412	20230714	114200	34977950	27100	27100	27100	27100	20
413	20230714	114100	34435950	27100	27100	27100	27100	0
414	20230714	114000	34435950	27100	27100	27100	27100	0
415	20230714	113900	34435950	27100	27100	27100	27100	0
416	20230714	113800	34435950	27100	27100	27100	27100	0
417	20230714	113700	34435950	27100	27100	27100	27100	0
418	20230714	113600	34435950	27100	27100	27100	27100	0
419	20230714	113500	34435950	27100	27100	27100	27100	0
420	20230714	113400	34435950	27100	27100	27100	27100	0
421	20230714	113300	34435950	27100	27100	27100	27100	0
422	20230714	113200	34435950	27100	27100	27100	27100	0
423	20230714	113100	34435950	27100	27100	27100	27100	0
424	20230714	113000	34435950	27100	27100	27100	27100	0
425	20230714	112900	34435950	27100	27100	27100	27100	0
426	20230714	112800	34435950	27100	27100	27100	27100	0
427	20230714	112700	34435950	27100	27100	27100	27100	0
428	20230714	112600	34435950	27100	27100	27100	27100	0
429	20230714	112500	34435950	27100	27100	27100	27100	0
430	20230714	112400	34435950	27100	27100	27100	27100	0
431	20230714	112300	34435950	27100	27100	27100	27100	0
432	20230714	112200	34435950	27100	27100	27100	27100	0
433	20230714	112100	34435950	27100	27100	27100	27100	0
434	20230714	112000	34435950	27100	27100	27100	27100	0
435	20230714	111900	34435950	27100	27100	27100	27100	0
436	20230714	111800	34435950	27100	27100	27100	27100	0
437	20230714	111700	34435950	27100	27100	27100	27100	0
438	20230714	111600	34435950	27100	27100	27100	27100	0
439	20230714	111500	34435950	27100	27100	27100	27100	0
440	20230714	111400	34435950	27100	27150	27150	27100	4
441	20230714	111300	34327450	27500	27500	27500	27500	0
442	20230714	111200	34327450	27500	27500	27500	27500	0
443	20230714	111100	34327450	27500	27500	27500	27500	0
444	20230714	111000	34327450	27500	27500	27500	27500	0
445	20230714	110900	34327450	27500	27500	27500	27500	0
446	20230714	110800	34327450	27500	27500	27500	27500	0
447	20230714	110700	34327450	27500	27500	27500	27500	0
448	20230714	110600	34327450	27500	27500	27500	27500	0
449	20230714	110500	34327450	27500	27500	27500	27500	0
450	20230714	110400	34327450	27500	27500	27500	27500	0
451	20230714	110300	34327450	27500	27500	27500	27500	0
452	20230714	110200	34327450	27500	27500	27500	27500	0
453	20230714	110100	34327450	27500	27500	27500	27500	0
454	20230714	110000	34327450	27500	27300	27500	27300	2
455	20230714	105900	34272650	27200	27200	27200	27200	0
456	20230714	105800	34272650	27200	27200	27200	27200	0
457	20230714	105700	34272650	27200	27200	27200	27200	4
458	20230714	105600	34163850	27400	27400	27400	27400	0
459	20230714	105500	34163850	27400	27400	27400	27400	0
460	20230714	105400	34163850	27400	27400	27400	27400	0
461	20230714	105300	34163850	27400	27400	27400	27400	0
462	20230714	105200	34163850	27400	27400	27400	27400	0
463	20230714	105100	34163850	27400	27400	27400	27400	0
464	20230714	105000	34163850	27400	27400	27400	27400	0
465	20230714	104900	34163850	27400	27400	27400	27400	0
466	20230714	104800	34163850	27400	27400	27400	27400	0
467	20230714	104700	34163850	27400	27400	27400	27400	0
468	20230714	104600	34163850	27400	27400	27400	27400	0
469	20230714	104500	34163850	27400	27400	27400	27400	0
470	20230714	104400	34163850	27400	27400	27400	27400	0
471	20230714	104300	34163850	27400	27400	27400	27400	0
472	20230714	104200	34163850	27400	27400	27400	27400	0
473	20230714	104100	34163850	27400	27400	27400	27400	0
474	20230714	104000	34163850	27400	27400	27400	27400	0
475	20230714	103900	34163850	27400	27200	27400	27200	2
476	20230714	103800	34109250	27400	27250	27400	27150	3
477	20230714	103700	34027450	27100	27100	27100	27100	1
478	20230714	103600	34000350	27150	27150	27150	27150	0
479	20230714	103500	34000350	27150	27150	27150	27150	0
480	20230714	103400	34000350	27150	27150	27150	27150	0
481	20230714	103300	34000350	27150	27150	27150	27150	0
482	20230714	103200	34000350	27150	27150	27150	27150	0
483	20230714	103100	34000350	27150	27150	27150	27150	0
484	20230714	103000	34000350	27150	27150	27150	27150	0
485	20230714	102900	34000350	27150	27150	27150	27150	0
486	20230714	102800	34000350	27150	27150	27150	27150	0
487	20230714	102700	34000350	27150	27150	27150	27150	0
488	20230714	102600	34000350	27150	27150	27150	27150	0
489	20230714	102500	34000350	27150	27050	27150	27050	2
490	20230714	102400	33946150	27250	27250	27250	27250	0
491	20230714	102300	33946150	27250	27250	27250	27250	0
492	20230714	102200	33946150	27250	27000	27250	27000	2
493	20230714	102100	33891900	27250	27250	27250	27250	0
494	20230714	102000	33891900	27250	26950	27250	26950	2
495	20230714	101900	33837700	26950	26900	26950	26900	150
496	20230714	101800	29802650	26900	27000	27000	26900	252
497	20230714	101700	23017150	27000	27000	27000	27000	0
498	20230714	101600	23017150	27000	27000	27000	27000	43
499	20230714	101500	21856150	27000	27000	27000	27000	0
500	20230714	101400	21856150	27000	27150	27150	27000	257
501	20230714	101300	14904500	27250	27250	27250	27250	0
502	20230714	101200	14904500	27250	27250	27250	27250	0
503	20230714	101100	14904500	27250	27250	27250	27250	0
504	20230714	101000	14904500	27250	27250	27250	27250	0
505	20230714	100900	14904500	27250	27250	27250	27250	0
506	20230714	100800	14904500	27250	27250	27250	27250	0
507	20230714	100700	14904500	27250	27250	27250	27250	0
508	20230714	100600	14904500	27250	27250	27250	27250	1
509	20230714	100500	14877250	27250	27250	27250	27250	0
510	20230714	100400	14877250	27250	27250	27250	27250	0
511	20230714	100300	14877250	27250	27250	27250	27250	115
512	20230714	100200	11743500	27250	27250	27250	27250	0
513	20230714	100100	11743500	27250	27250	27250	27250	1
514	20230714	100000	11716250	27250	27250	27250	27250	55
515	20230714	095900	10217500	27250	27550	27550	27250	169
516	20230714	095800	5591500	27650	27650	27650	27650	0
517	20230714	095700	5591500	27650	27650	27650	27650	0
518	20230714	095600	5591500	27650	27850	27850	27600	150
519	20230714	095500	1450850	27650	27650	27650	27650	0
520	20230714	095400	1450850	27650	27650	27650	27650	13
521	20230714	095300	1091400	27900	27900	27900	27900	0
522	20230714	095200	1091400	27900	27900	27900	27900	0
523	20230714	095100	1091400	27900	27900	27900	27900	0
524	20230714	095000	1091400	27900	27900	27900	27900	0
525	20230714	094900	1091400	27900	27900	27900	27900	0
526	20230714	094800	1091400	27900	27900	27900	27900	0
527	20230714	094700	1091400	27900	27900	27900	27900	1
528	20230714	094600	1063500	27650	27650	27650	27650	0
529	20230714	094500	1063500	27650	27650	27650	27650	0
530	20230714	094400	1063500	27650	27650	27650	27650	0
531	20230714	094300	1063500	27650	27650	27650	27650	0
532	20230714	094200	1063500	27650	27650	27650	27650	0
533	20230714	094100	1063500	27650	27650	27650	27650	0
534	20230714	094000	1063500	27650	27650	27650	27650	0
535	20230714	093900	1063500	27650	27650	27650	27650	0
536	20230714	093800	1063500	27650	27650	27650	27650	0
537	20230714	093700	1063500	27650	27650	27650	27650	0
538	20230714	093600	1063500	27650	27650	27650	27650	0
539	20230714	093500	1063500	27650	27650	27650	27650	0
540	20230714	093400	1063500	27650	27650	27650	27650	0
541	20230714	093300	1063500	27650	27650	27650	27650	0
542	20230714	093200	1063500	27650	27650	27650	27650	0
543	20230714	093100	1063500	27650	27650	27650	27650	0
544	20230714	093000	1063500	27650	27650	27650	27650	0
545	20230714	092900	1063500	27650	27650	27650	27650	0
546	20230714	092800	1063500	27650	27650	27650	27650	0
547	20230714	092700	1063500	27650	27650	27650	27650	0
548	20230714	092600	1063500	27650	27650	27650	27650	0
549	20230714	092500	1063500	27650	27650	27650	27650	0
550	20230714	092400	1063500	27650	27650	27650	27650	0
551	20230714	092300	1063500	27650	27650	27650	27650	0
552	20230714	092200	1063500	27650	27650	27650	27650	0
553	20230714	092100	1063500	27650	27650	27650	27650	0
554	20230714	092000	1063500	27650	27650	27650	27650	1
555	20230714	091900	1035850	27900	27900	27900	27900	0
556	20230714	091800	1035850	27900	27900	27900	27900	0
557	20230714	091700	1035850	27900	27900	27900	27900	0
558	20230714	091600	1035850	27900	27900	27900	27900	0
559	20230714	091500	1035850	27900	27900	27900	27900	0
560	20230714	091400	1035850	27900	27900	27900	27900	0
561	20230714	091300	1035850	27900	27900	27900	27900	0
562	20230714	091200	1035850	27900	27900	27900	27900	1
563	20230714	091100	1007950	27950	27950	27950	27950	0
564	20230714	091000	1007950	27950	27950	27950	27950	0
565	20230714	090900	1007950	27950	27950	27950	27950	0
566	20230714	090800	1007950	27950	27950	27950	27950	0
567	20230714	090700	1007950	27950	27950	27950	27950	0
568	20230714	090600	1007950	27950	27950	27950	27950	0
569	20230714	090500	1007950	27950	27950	27950	27950	0
570	20230714	090400	1007950	27950	27950	27950	27950	0
571	20230714	090300	1007950	27950	27950	27950	27950	0
572	20230714	090200	1007950	27950	27950	27950	27950	1
573	20230714	090100	980000	28000	28000	28000	28000	35
574	20230714	090000	0	27800	27800	27800	27800	0