KissMeData/000950/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183200	14461500	21150	21150	21150	21150	7
3	20240703	183100	14461500	21150	21150	21150	21150	0
4	20240703	183000	14461500	21150	21150	21150	21150	0
5	20240703	182900	14461500	21150	21150	21150	21150	0
6	20240703	182800	14461500	21150	21150	21150	21150	0
7	20240703	182700	14461500	21150	21150	21150	21150	0
8	20240703	182600	14461500	21150	21150	21150	21150	0
9	20240703	182500	14461500	21150	21150	21150	21150	0
10	20240703	182400	14461500	21150	21150	21150	21150	0
11	20240703	182300	14461500	21150	21150	21150	21150	0
12	20240703	182200	14461500	21150	21150	21150	21150	0
13	20240703	182100	14461500	21150	21150	21150	21150	0
14	20240703	182000	14461500	21150	21150	21150	21150	0
15	20240703	181900	14461500	21150	21150	21150	21150	0
16	20240703	181800	14461500	21150	21150	21150	21150	0
17	20240703	181700	14461500	21150	21150	21150	21150	0
18	20240703	181600	14461500	21150	21150	21150	21150	0
19	20240703	181500	14461500	21150	21150	21150	21150	0
20	20240703	181400	14461500	21150	21150	21150	21150	0
21	20240703	181300	14461500	21150	21150	21150	21150	0
22	20240703	181200	14461500	21150	21150	21150	21150	0
23	20240703	181100	14461500	21150	21150	21150	21150	0
24	20240703	181000	14461500	21150	21150	21150	21150	0
25	20240703	180900	14461500	21150	21150	21150	21150	0
26	20240703	180800	14461500	21150	21150	21150	21150	0
27	20240703	180700	14461500	21150	21150	21150	21150	0
28	20240703	180600	14461500	21150	21150	21150	21150	0
29	20240703	180500	14461500	21150	21150	21150	21150	0
30	20240703	180400	14461500	21150	21150	21150	21150	0
31	20240703	180300	14461500	21150	21150	21150	21150	0
32	20240703	180200	14461500	21150	21150	21150	21150	7
33	20240703	180100	14461500	21150	21150	21150	21150	0
34	20240703	180000	14461500	21150	21150	21150	21150	0
35	20240703	175900	14461500	21150	21150	21150	21150	0
36	20240703	175800	14461500	21150	21150	21150	21150	0
37	20240703	175700	14461500	21150	21150	21150	21150	0
38	20240703	175600	14461500	21150	21150	21150	21150	0
39	20240703	175500	14461500	21150	21150	21150	21150	0
40	20240703	175400	14461500	21150	21150	21150	21150	0
41	20240703	175300	14461500	21150	21150	21150	21150	0
42	20240703	175200	14461500	21150	21150	21150	21150	0
43	20240703	175100	14461500	21150	21150	21150	21150	0
44	20240703	175000	14461500	21150	21150	21150	21150	0
45	20240703	174900	14461500	21150	21150	21150	21150	0
46	20240703	174800	14461500	21150	21150	21150	21150	0
47	20240703	174700	14461500	21150	21150	21150	21150	0
48	20240703	174600	14461500	21150	21150	21150	21150	0
49	20240703	174500	14461500	21150	21150	21150	21150	0
50	20240703	174400	14461500	21150	21150	21150	21150	0
51	20240703	174300	14461500	21150	21150	21150	21150	0
52	20240703	174200	14461500	21150	21150	21150	21150	0
53	20240703	174100	14461500	21150	21150	21150	21150	0
54	20240703	174000	14461500	21150	21150	21150	21150	0
55	20240703	173900	14461500	21150	21150	21150	21150	0
56	20240703	173800	14461500	21150	21150	21150	21150	0
57	20240703	173700	14461500	21150	21150	21150	21150	0
58	20240703	173600	14461500	21150	21150	21150	21150	0
59	20240703	173500	14461500	21150	21150	21150	21150	0
60	20240703	173400	14461500	21150	21150	21150	21150	0
61	20240703	173300	14461500	21150	21150	21150	21150	0
62	20240703	173200	14461500	21150	21150	21150	21150	7
63	20240703	173100	14461500	21150	21150	21150	21150	0
64	20240703	173000	14461500	21150	21150	21150	21150	0
65	20240703	172900	14461500	21150	21150	21150	21150	0
66	20240703	172800	14461500	21150	21150	21150	21150	0
67	20240703	172700	14461500	21150	21150	21150	21150	0
68	20240703	172600	14461500	21150	21150	21150	21150	0
69	20240703	172500	14461500	21150	21150	21150	21150	0
70	20240703	172400	14461500	21150	21150	21150	21150	0
71	20240703	172300	14461500	21150	21150	21150	21150	0
72	20240703	172200	14461500	21150	21150	21150	21150	0
73	20240703	172100	14461500	21150	21150	21150	21150	0
74	20240703	172000	14461500	21150	21150	21150	21150	0
75	20240703	171900	14461500	21150	21150	21150	21150	0
76	20240703	171800	14461500	21150	21150	21150	21150	0
77	20240703	171700	14461500	21150	21150	21150	21150	0
78	20240703	171600	14461500	21150	21150	21150	21150	0
79	20240703	171500	14461500	21150	21150	21150	21150	0
80	20240703	171400	14461500	21150	21150	21150	21150	0
81	20240703	171300	14461500	21150	21150	21150	21150	0
82	20240703	171200	14461500	21150	21150	21150	21150	0
83	20240703	171100	14461500	21150	21150	21150	21150	0
84	20240703	171000	14461500	21150	21150	21150	21150	0
85	20240703	170900	14461500	21150	21150	21150	21150	0
86	20240703	170800	14461500	21150	21150	21150	21150	0
87	20240703	170700	14461500	21150	21150	21150	21150	0
88	20240703	170600	14461500	21150	21150	21150	21150	0
89	20240703	170500	14461500	21150	21150	21150	21150	0
90	20240703	170400	14461500	21150	21150	21150	21150	0
91	20240703	170300	14461500	21150	21150	21150	21150	0
92	20240703	170200	14461500	21150	21150	21150	21150	7
93	20240703	170100	14461500	21150	21150	21150	21150	0
94	20240703	170000	14461500	21150	21150	21150	21150	0
95	20240703	165900	14461500	21150	21150	21150	21150	0
96	20240703	165800	14461500	21150	21150	21150	21150	0
97	20240703	165700	14461500	21150	21150	21150	21150	0
98	20240703	165600	14461500	21150	21150	21150	21150	0
99	20240703	165500	14461500	21150	21150	21150	21150	0
100	20240703	165400	14461500	21150	21150	21150	21150	0
101	20240703	165300	14461500	21150	21150	21150	21150	0
102	20240703	165200	14461500	21150	21150	21150	21150	0
103	20240703	165100	14461500	21150	21150	21150	21150	0
104	20240703	165000	14461500	21150	21150	21150	21150	0
105	20240703	164900	14461500	21150	21150	21150	21150	0
106	20240703	164800	14461500	21150	21150	21150	21150	0
107	20240703	164700	14461500	21150	21150	21150	21150	0
108	20240703	164600	14461500	21150	21150	21150	21150	0
109	20240703	164500	14461500	21150	21150	21150	21150	0
110	20240703	164400	14461500	21150	21150	21150	21150	0
111	20240703	164300	14461500	21150	21150	21150	21150	0
112	20240703	164200	14461500	21150	21150	21150	21150	0
113	20240703	164100	14461500	21150	21150	21150	21150	0
114	20240703	164000	14461500	21150	21150	21150	21150	0
115	20240703	163900	14461500	21150	21150	21150	21150	0
116	20240703	163800	14461500	21150	21150	21150	21150	0
117	20240703	163700	14461500	21150	21150	21150	21150	0
118	20240703	163600	14461500	21150	21150	21150	21150	0
119	20240703	163500	14461500	21150	21150	21150	21150	0
120	20240703	163400	14461500	21150	21150	21150	21150	0
121	20240703	163300	14461500	21150	21150	21150	21150	0
122	20240703	163200	14461500	21150	21150	21150	21150	7
123	20240703	163100	14461500	21150	21150	21150	21150	0
124	20240703	163000	14461500	21150	21150	21150	21150	0
125	20240703	162900	14461500	21150	21150	21150	21150	0
126	20240703	162800	14461500	21150	21150	21150	21150	0
127	20240703	162700	14461500	21150	21150	21150	21150	0
128	20240703	162600	14461500	21150	21150	21150	21150	0
129	20240703	162500	14461500	21150	21150	21150	21150	0
130	20240703	162400	14461500	21150	21150	21150	21150	0
131	20240703	162300	14461500	21150	21150	21150	21150	0
132	20240703	162200	14461500	21150	21150	21150	21150	0
133	20240703	162100	14461500	21150	21150	21150	21150	0
134	20240703	162000	14461500	21150	21150	21150	21150	0
135	20240703	161900	14461500	21150	21150	21150	21150	0
136	20240703	161800	14461500	21150	21150	21150	21150	0
137	20240703	161700	14461500	21150	21150	21150	21150	0
138	20240703	161600	14461500	21150	21150	21150	21150	0
139	20240703	161500	14461500	21150	21150	21150	21150	0
140	20240703	161400	14461500	21150	21150	21150	21150	0
141	20240703	161300	14461500	21150	21150	21150	21150	0
142	20240703	161200	14461500	21150	21150	21150	21150	0
143	20240703	161100	14461500	21150	21150	21150	21150	0
144	20240703	161000	14461500	21150	21150	21150	21150	0
145	20240703	160900	14461500	21150	21150	21150	21150	0
146	20240703	160800	14461500	21150	21150	21150	21150	0
147	20240703	160700	14461500	21150	21150	21150	21150	0
148	20240703	160600	14461500	21150	21150	21150	21150	0
149	20240703	160500	14461500	21150	21150	21150	21150	0
150	20240703	160400	14461500	21150	21150	21150	21150	0
151	20240703	160300	14461500	21150	21150	21150	21150	0
152	20240703	160200	14461500	21150	21150	21150	21150	7
153	20240703	160100	14461500	21150	21150	21150	21150	0
154	20240703	160000	14461500	21150	21150	21150	21150	0
155	20240703	155900	14461500	21150	21150	21150	21150	0
156	20240703	155800	14461500	21150	21150	21150	21150	0
157	20240703	155700	14461500	21150	21150	21150	21150	0
158	20240703	155600	14461500	21150	21150	21150	21150	0
159	20240703	155500	14461500	21150	21150	21150	21150	0
160	20240703	155400	14461500	21150	21150	21150	21150	0
161	20240703	155300	14461500	21150	21150	21150	21150	0
162	20240703	155200	14461500	21150	21150	21150	21150	0
163	20240703	155100	14461500	21150	21150	21150	21150	0
164	20240703	155000	14461500	21150	21150	21150	21150	0
165	20240703	154900	14461500	21150	21150	21150	21150	0
166	20240703	154800	14461500	21150	21150	21150	21150	0
167	20240703	154700	14461500	21150	21150	21150	21150	0
168	20240703	154600	14461500	21150	21150	21150	21150	0
169	20240703	154500	14461500	21150	21150	21150	21150	0
170	20240703	154400	14461500	21150	21150	21150	21150	0
171	20240703	154300	14461500	21150	21150	21150	21150	0
172	20240703	154200	14461500	21150	21150	21150	21150	0
173	20240703	154100	14461500	21150	21150	21150	21150	0
174	20240703	154000	14461500	21150	21150	21150	21150	0
175	20240703	153900	14461500	21150	21150	21150	21150	0
176	20240703	153800	14461500	21150	21150	21150	21150	0
177	20240703	153700	14461500	21150	21150	21150	21150	0
178	20240703	153600	14461500	21150	21150	21150	21150	0
179	20240703	153500	14461500	21150	21150	21150	21150	0
180	20240703	153400	14461500	21150	21150	21150	21150	0
181	20240703	153300	14461500	21150	21150	21150	21150	0
182	20240703	153200	14461500	21150	21150	21150	21150	7
183	20240703	153100	14461500	21150	21150	21150	21150	0
184	20240703	153000	14461500	21150	21150	21150	21150	7
185	20240703	152900	14313450	21150	21150	21150	21150	0
186	20240703	152800	14313450	21150	21150	21150	21150	0
187	20240703	152700	14313450	21150	21150	21150	21150	0
188	20240703	152600	14313450	21150	21150	21150	21150	0
189	20240703	152500	14313450	21150	21150	21150	21150	0
190	20240703	152400	14313450	21150	21150	21150	21150	0
191	20240703	152300	14313450	21150	21150	21150	21150	0
192	20240703	152200	14313450	21150	21150	21150	21150	0
193	20240703	152100	14313450	21150	21150	21150	21150	0
194	20240703	152000	14313450	21150	21150	21150	21150	0
195	20240703	151900	14313450	21150	21150	21150	21150	0
196	20240703	151800	14313450	21150	21150	21150	21150	0
197	20240703	151700	14313450	21150	21150	21150	21150	0
198	20240703	151600	14313450	21150	21150	21150	21150	0
199	20240703	151500	14313450	21150	21150	21150	21150	0
200	20240703	151400	14313450	21150	21150	21150	21150	0
201	20240703	151300	14313450	21150	21150	21150	21150	0
202	20240703	151200	14313450	21150	21150	21150	21150	0
203	20240703	151100	14313450	21150	21150	21150	21150	0
204	20240703	151000	14313450	21150	21150	21150	21150	0
205	20240703	150900	14313450	21150	21150	21150	21150	0
206	20240703	150800	14313450	21150	21150	21150	21150	0
207	20240703	150700	14313450	21150	21150	21150	21150	0
208	20240703	150600	14313450	21150	21150	21150	21150	0
209	20240703	150500	14313450	21150	21150	21150	21150	0
210	20240703	150400	14313450	21150	21150	21150	21150	0
211	20240703	150300	14313450	21150	21150	21150	21150	3
212	20240703	150200	14250000	21150	21150	21150	21150	0
213	20240703	150100	14250000	21150	21150	21150	21150	0
214	20240703	150000	14250000	21150	21150	21150	21150	0
215	20240703	145900	14250000	21150	21150	21150	21150	0
216	20240703	145800	14250000	21150	21150	21150	21150	0
217	20240703	145700	14250000	21150	21150	21150	21150	0
218	20240703	145600	14250000	21150	21150	21150	21150	0
219	20240703	145500	14250000	21150	21150	21150	21150	0
220	20240703	145400	14250000	21150	21150	21150	21150	0
221	20240703	145300	14250000	21150	21150	21150	21150	0
222	20240703	145200	14250000	21150	21150	21150	21150	0
223	20240703	145100	14250000	21150	21150	21150	21150	0
224	20240703	145000	14250000	21150	21150	21150	21150	0
225	20240703	144900	14250000	21150	21150	21150	21150	0
226	20240703	144800	14250000	21150	21150	21150	21150	0
227	20240703	144700	14250000	21150	21150	21150	21150	0
228	20240703	144600	14250000	21150	21150	21150	21150	0
229	20240703	144500	14250000	21150	21150	21150	21150	0
230	20240703	144400	14250000	21150	21150	21150	21150	0
231	20240703	144300	14250000	21150	21150	21150	21150	0
232	20240703	144200	14250000	21150	21150	21150	21150	0
233	20240703	144100	14250000	21150	21150	21150	21150	0
234	20240703	144000	14250000	21150	21150	21150	21150	0
235	20240703	143900	14250000	21150	21150	21150	21150	0
236	20240703	143800	14250000	21150	21150	21150	21150	0
237	20240703	143700	14250000	21150	21150	21150	21150	0
238	20240703	143600	14250000	21150	21150	21150	21150	0
239	20240703	143500	14250000	21150	21150	21150	21150	0
240	20240703	143400	14250000	21150	21150	21150	21150	0
241	20240703	143300	14250000	21150	21150	21150	21150	0
242	20240703	143200	14250000	21150	21150	21150	21150	0
243	20240703	143100	14250000	21150	21150	21150	21150	0
244	20240703	143000	14250000	21150	21150	21150	21150	0
245	20240703	142900	14250000	21150	21150	21150	21150	0
246	20240703	142800	14250000	21150	21150	21150	21150	0
247	20240703	142700	14250000	21150	21150	21150	21150	0
248	20240703	142600	14250000	21150	21150	21150	21150	0
249	20240703	142500	14250000	21150	21150	21150	21150	0
250	20240703	142400	14250000	21150	21150	21150	21150	0
251	20240703	142300	14250000	21150	21150	21150	21150	0
252	20240703	142200	14250000	21150	21150	21150	21150	0
253	20240703	142100	14250000	21150	21150	21150	21150	0
254	20240703	142000	14250000	21150	21150	21150	21150	0
255	20240703	141900	14250000	21150	21150	21150	21150	0
256	20240703	141800	14250000	21150	21150	21150	21150	0
257	20240703	141700	14250000	21150	21150	21150	21150	0
258	20240703	141600	14250000	21150	21150	21150	21150	0
259	20240703	141500	14250000	21150	21150	21150	21150	0
260	20240703	141400	14250000	21150	21150	21150	21150	0
261	20240703	141300	14250000	21150	21150	21150	21150	0
262	20240703	141200	14250000	21150	21150	21150	21150	0
263	20240703	141100	14250000	21150	21150	21150	21150	0
264	20240703	141000	14250000	21150	21150	21150	21150	0
265	20240703	140900	14250000	21150	21150	21150	21150	0
266	20240703	140800	14250000	21150	21150	21150	21150	0
267	20240703	140700	14250000	21150	21150	21150	21150	0
268	20240703	140600	14250000	21150	21150	21150	21150	0
269	20240703	140500	14250000	21150	21150	21150	21150	0
270	20240703	140400	14250000	21150	21150	21150	21150	0
271	20240703	140300	14250000	21150	21150	21150	21150	1
272	20240703	140200	14228850	21000	21000	21000	21000	0
273	20240703	140100	14228850	21000	21000	21000	21000	0
274	20240703	140000	14228850	21000	21000	21000	21000	0
275	20240703	135900	14228850	21000	21000	21000	21000	0
276	20240703	135800	14228850	21000	21000	21000	21000	0
277	20240703	135700	14228850	21000	21000	21000	21000	0
278	20240703	135600	14228850	21000	21000	21000	21000	0
279	20240703	135500	14228850	21000	21000	21000	21000	1
280	20240703	135400	14207850	21150	21150	21150	21150	0
281	20240703	135300	14207850	21150	21150	21150	21150	0
282	20240703	135200	14207850	21150	21150	21150	21150	0
283	20240703	135100	14207850	21150	21150	21150	21150	0
284	20240703	135000	14207850	21150	21150	21150	21150	0
285	20240703	134900	14207850	21150	21150	21150	21150	0
286	20240703	134800	14207850	21150	21150	21150	21150	0
287	20240703	134700	14207850	21150	21150	21150	21150	0
288	20240703	134600	14207850	21150	21150	21150	21150	0
289	20240703	134500	14207850	21150	21150	21150	21150	0
290	20240703	134400	14207850	21150	21150	21150	21150	0
291	20240703	134300	14207850	21150	21150	21150	21150	0
292	20240703	134200	14207850	21150	21150	21150	21150	1
293	20240703	134100	14186700	21150	21150	21150	21150	0
294	20240703	134000	14186700	21150	21150	21150	21150	0
295	20240703	133900	14186700	21150	21150	21150	21150	0
296	20240703	133800	14186700	21150	21150	21150	21150	0
297	20240703	133700	14186700	21150	21150	21150	21150	0
298	20240703	133600	14186700	21150	21150	21150	21150	0
299	20240703	133500	14186700	21150	21150	21150	21150	0
300	20240703	133400	14186700	21150	21150	21150	21150	0
301	20240703	133300	14186700	21150	21150	21150	21150	0
302	20240703	133200	14186700	21150	21150	21150	21150	0
303	20240703	133100	14186700	21150	21150	21150	21150	0
304	20240703	133000	14186700	21150	21150	21150	21150	0
305	20240703	132900	14186700	21150	21150	21150	21150	0
306	20240703	132800	14186700	21150	21150	21150	21150	0
307	20240703	132700	14186700	21150	21150	21150	21150	0
308	20240703	132600	14186700	21150	21150	21150	21150	0
309	20240703	132500	14186700	21150	21150	21150	21150	0
310	20240703	132400	14186700	21150	21150	21150	21150	0
311	20240703	132300	14186700	21150	21150	21150	21150	0
312	20240703	132200	14186700	21150	21150	21150	21150	0
313	20240703	132100	14186700	21150	21150	21150	21150	0
314	20240703	132000	14186700	21150	21150	21150	21150	0
315	20240703	131900	14186700	21150	21150	21150	21150	0
316	20240703	131800	14186700	21150	21150	21150	21150	0
317	20240703	131700	14186700	21150	21150	21150	21150	0
318	20240703	131600	14186700	21150	21150	21150	21150	0
319	20240703	131500	14186700	21150	21150	21150	21150	0
320	20240703	131400	14186700	21150	21150	21150	21150	0
321	20240703	131300	14186700	21150	21150	21150	21150	20
322	20240703	131200	13763700	21150	21150	21150	21150	21
323	20240703	131100	13319550	21150	21150	21150	21150	0
324	20240703	131000	13319550	21150	21150	21150	21150	0
325	20240703	130900	13319550	21150	21150	21150	21150	0
326	20240703	130800	13319550	21150	21150	21150	21150	0
327	20240703	130700	13319550	21150	21150	21150	21150	0
328	20240703	130600	13319550	21150	21150	21150	21150	0
329	20240703	130500	13319550	21150	21150	21150	21150	0
330	20240703	130400	13319550	21150	21150	21150	21150	0
331	20240703	130300	13319550	21150	21150	21150	21150	0
332	20240703	130200	13319550	21150	21150	21150	21150	0
333	20240703	130100	13319550	21150	21150	21150	21150	0
334	20240703	130000	13319550	21150	21150	21150	21150	0
335	20240703	125900	13319550	21150	21150	21150	21150	0
336	20240703	125800	13319550	21150	21150	21150	21150	6
337	20240703	125700	13192650	21150	21150	21150	21150	0
338	20240703	125600	13192650	21150	21150	21150	21150	0
339	20240703	125500	13192650	21150	21150	21150	21150	0
340	20240703	125400	13192650	21150	21150	21150	21150	0
341	20240703	125300	13192650	21150	21150	21150	21150	0
342	20240703	125200	13192650	21150	21150	21150	21150	0
343	20240703	125100	13192650	21150	21150	21150	21150	0
344	20240703	125000	13192650	21150	21150	21150	21150	0
345	20240703	124900	13192650	21150	21150	21150	21150	0
346	20240703	124800	13192650	21150	21150	21150	21150	0
347	20240703	124700	13192650	21150	21150	21150	21150	0
348	20240703	124600	13192650	21150	21150	21150	21150	0
349	20240703	124500	13192650	21150	21150	21150	21150	0
350	20240703	124400	13192650	21150	21150	21150	21150	0
351	20240703	124300	13192650	21150	21150	21150	21150	0
352	20240703	124200	13192650	21150	21150	21150	21150	0
353	20240703	124100	13192650	21150	21150	21150	21150	0
354	20240703	124000	13192650	21150	21150	21150	21150	0
355	20240703	123900	13192650	21150	21150	21150	21150	0
356	20240703	123800	13192650	21150	21150	21150	21150	0
357	20240703	123700	13192650	21150	21150	21150	21150	0
358	20240703	123600	13192650	21150	21150	21150	21150	0
359	20240703	123500	13192650	21150	21150	21150	21150	0
360	20240703	123400	13192650	21150	21150	21150	21150	0
361	20240703	123300	13192650	21150	21150	21150	21150	0
362	20240703	123200	13192650	21150	21150	21150	21150	0
363	20240703	123100	13192650	21150	21150	21150	21150	0
364	20240703	123000	13192650	21150	21150	21150	21150	0
365	20240703	122900	13192650	21150	21150	21150	21150	0
366	20240703	122800	13192650	21150	21150	21150	21150	0
367	20240703	122700	13192650	21150	21150	21150	21150	0
368	20240703	122600	13192650	21150	21150	21150	21150	0
369	20240703	122500	13192650	21150	21150	21150	21150	0
370	20240703	122400	13192650	21150	21150	21150	21150	0
371	20240703	122300	13192650	21150	21150	21150	21150	0
372	20240703	122200	13192650	21150	21150	21150	21150	0
373	20240703	122100	13192650	21150	21150	21150	21150	0
374	20240703	122000	13192650	21150	21150	21150	21150	0
375	20240703	121900	13192650	21150	21150	21150	21150	0
376	20240703	121800	13192650	21150	21150	21150	21150	0
377	20240703	121700	13192650	21150	21150	21150	21150	0
378	20240703	121600	13192650	21150	21150	21150	21150	0
379	20240703	121500	13192650	21150	21150	21150	21150	0
380	20240703	121400	13192650	21150	21150	21150	21150	0
381	20240703	121300	13192650	21150	21150	21150	21150	0
382	20240703	121200	13192650	21150	21150	21150	21150	0
383	20240703	121100	13192650	21150	21150	21150	21150	0
384	20240703	121000	13192650	21150	21150	21150	21150	0
385	20240703	120900	13192650	21150	21150	21150	21150	0
386	20240703	120800	13192650	21150	21150	21150	21150	0
387	20240703	120700	13192650	21150	21150	21150	21150	0
388	20240703	120600	13192650	21150	21150	21150	21150	0
389	20240703	120500	13192650	21150	21150	21150	21150	0
390	20240703	120400	13192650	21150	21150	21150	21150	0
391	20240703	120300	13192650	21150	21150	21150	21150	0
392	20240703	120200	13192650	21150	21050	21150	21050	9
393	20240703	120100	13002900	21000	21000	21000	21000	3
394	20240703	120000	12939900	21000	21000	21000	21000	0
395	20240703	115900	12939900	21000	21000	21000	21000	0
396	20240703	115800	12939900	21000	21000	21000	21000	0
397	20240703	115700	12939900	21000	21000	21000	21000	0
398	20240703	115600	12939900	21000	21000	21000	21000	0
399	20240703	115500	12939900	21000	21000	21000	21000	0
400	20240703	115400	12939900	21000	21000	21000	21000	0
401	20240703	115300	12939900	21000	21000	21000	21000	0
402	20240703	115200	12939900	21000	21000	21000	21000	0
403	20240703	115100	12939900	21000	21000	21000	21000	0
404	20240703	115000	12939900	21000	21000	21000	21000	0
405	20240703	114900	12939900	21000	21000	21000	21000	0
406	20240703	114800	12939900	21000	21000	21000	21000	0
407	20240703	114700	12939900	21000	21000	21000	21000	0
408	20240703	114600	12939900	21000	21000	21000	21000	0
409	20240703	114500	12939900	21000	21000	21000	21000	0
410	20240703	114400	12939900	21000	21000	21000	21000	0
411	20240703	114300	12939900	21000	21000	21000	21000	0
412	20240703	114200	12939900	21000	21000	21000	21000	0
413	20240703	114100	12939900	21000	21000	21000	21000	0
414	20240703	114000	12939900	21000	21000	21000	21000	0
415	20240703	113900	12939900	21000	21000	21000	21000	3
416	20240703	113800	12876900	21000	21000	21000	21000	0
417	20240703	113700	12876900	21000	21000	21000	21000	0
418	20240703	113600	12876900	21000	21000	21000	21000	0
419	20240703	113500	12876900	21000	21000	21000	21000	0
420	20240703	113400	12876900	21000	21000	21000	21000	0
421	20240703	113300	12876900	21000	21000	21000	21000	0
422	20240703	113200	12876900	21000	21000	21000	21000	0
423	20240703	113100	12876900	21000	21000	21000	21000	0
424	20240703	113000	12876900	21000	21000	21000	21000	0
425	20240703	112900	12876900	21000	21000	21000	21000	0
426	20240703	112800	12876900	21000	21000	21000	21000	0
427	20240703	112700	12876900	21000	21000	21000	21000	0
428	20240703	112600	12876900	21000	21000	21000	21000	0
429	20240703	112500	12876900	21000	21000	21000	21000	0
430	20240703	112400	12876900	21000	21000	21000	21000	0
431	20240703	112300	12876900	21000	21000	21000	21000	0
432	20240703	112200	12876900	21000	21000	21000	21000	0
433	20240703	112100	12876900	21000	21000	21000	21000	0
434	20240703	112000	12876900	21000	21000	21000	21000	0
435	20240703	111900	12876900	21000	21000	21000	21000	0
436	20240703	111800	12876900	21000	21000	21000	21000	0
437	20240703	111700	12876900	21000	21000	21000	21000	0
438	20240703	111600	12876900	21000	21000	21000	21000	0
439	20240703	111500	12876900	21000	21000	21000	21000	0
440	20240703	111400	12876900	21000	21000	21000	21000	0
441	20240703	111300	12876900	21000	21150	21150	21000	8
442	20240703	111200	12708300	21000	21150	21150	21000	28
443	20240703	111100	12118200	21000	21150	21150	21000	20
444	20240703	111000	11696700	21000	21150	21150	21000	20
445	20240703	110900	11275200	21000	21000	21150	21000	23
446	20240703	110800	10790550	21150	21150	21150	21150	0
447	20240703	110700	10790550	21150	21150	21150	21150	0
448	20240703	110600	10790550	21150	21150	21150	21150	0
449	20240703	110500	10790550	21150	21000	21150	21000	20
450	20240703	110400	10369050	21150	21000	21150	21000	28
451	20240703	110300	9778950	21150	21150	21200	21000	23
452	20240703	110200	9294100	21000	21150	21150	21000	28
453	20240703	110100	8704000	21000	21000	21000	21000	1
454	20240703	110000	8683000	21150	21150	21150	21000	17
455	20240703	105900	8324650	21000	21150	21150	21000	24
456	20240703	105800	7818850	21000	21150	21150	21000	30
457	20240703	105700	7186600	21000	21000	21150	21000	25
458	20240703	105600	6659800	21150	21000	21150	21000	4
459	20240703	105500	6575500	21150	21150	21150	21150	0
460	20240703	105400	6575500	21150	21150	21150	21150	0
461	20240703	105300	6575500	21150	21150	21150	21150	0
462	20240703	105200	6575500	21150	21150	21150	21150	0
463	20240703	105100	6575500	21150	21150	21150	21150	0
464	20240703	105000	6575500	21150	21150	21150	21150	0
465	20240703	104900	6575500	21150	21000	21150	21000	4
466	20240703	104800	6491200	21150	21150	21150	21000	31
467	20240703	104700	5837800	21000	21150	21150	21000	28
468	20240703	104600	5247700	21000	21000	21150	21000	29
469	20240703	104500	4636600	21150	21000	21150	21000	8
470	20240703	104400	4468000	21150	21150	21150	21150	0
471	20240703	104300	4468000	21150	21150	21150	21150	0
472	20240703	104200	4468000	21150	21150	21150	21150	0
473	20240703	104100	4468000	21150	21150	21150	21150	0
474	20240703	104000	4468000	21150	21150	21150	21150	0
475	20240703	103900	4468000	21150	21150	21150	21150	0
476	20240703	103800	4468000	21150	21150	21150	21150	0
477	20240703	103700	4468000	21150	21150	21150	21150	0
478	20240703	103600	4468000	21150	21150	21150	21000	15
479	20240703	103500	4151800	21000	21150	21150	21000	30
480	20240703	103400	3519550	21000	21150	21150	21000	30
481	20240703	103300	2887300	21000	21000	21150	21000	23
482	20240703	103200	2402650	21200	21200	21200	21200	0
483	20240703	103100	2402650	21200	21200	21200	21200	0
484	20240703	103000	2402650	21200	21200	21200	21200	0
485	20240703	102900	2402650	21200	21200	21200	21200	0
486	20240703	102800	2402650	21200	21200	21200	21200	0
487	20240703	102700	2402650	21200	21200	21200	21200	0
488	20240703	102600	2402650	21200	21200	21200	21200	0
489	20240703	102500	2402650	21200	21200	21200	21200	0
490	20240703	102400	2402650	21200	21200	21200	21200	0
491	20240703	102300	2402650	21200	21000	21200	21000	2
492	20240703	102200	2360450	21150	21150	21150	21150	0
493	20240703	102100	2360450	21150	21150	21150	21150	0
494	20240703	102000	2360450	21150	21150	21150	21150	0
495	20240703	101900	2360450	21150	21150	21150	21150	0
496	20240703	101800	2360450	21150	21150	21150	21150	0
497	20240703	101700	2360450	21150	21150	21150	21150	0
498	20240703	101600	2360450	21150	21150	21150	21150	0
499	20240703	101500	2360450	21150	21150	21150	21150	0
500	20240703	101400	2360450	21150	21150	21150	21150	0
501	20240703	101300	2360450	21150	21150	21150	21150	0
502	20240703	101200	2360450	21150	21150	21150	21150	0
503	20240703	101100	2360450	21150	21150	21150	21150	0
504	20240703	101000	2360450	21150	21150	21150	21150	0
505	20240703	100900	2360450	21150	21150	21150	21150	0
506	20240703	100800	2360450	21150	21150	21150	21150	0
507	20240703	100700	2360450	21150	21150	21150	21150	0
508	20240703	100600	2360450	21150	21150	21150	21150	0
509	20240703	100500	2360450	21150	21150	21150	21150	0
510	20240703	100400	2360450	21150	21150	21150	21150	0
511	20240703	100300	2360450	21150	21150	21150	21000	17
512	20240703	100200	2002100	21000	21150	21150	21000	28
513	20240703	100100	1412000	21000	21000	21150	21000	21
514	20240703	100000	969500	20950	20950	20950	20950	0
515	20240703	095900	969500	20950	20950	20950	20950	0
516	20240703	095800	969500	20950	20950	20950	20950	0
517	20240703	095700	969500	20950	20950	20950	20950	0
518	20240703	095600	969500	20950	20950	20950	20950	0
519	20240703	095500	969500	20950	20950	20950	20950	0
520	20240703	095400	969500	20950	20950	20950	20950	1
521	20240703	095300	948550	21000	21000	21000	21000	0
522	20240703	095200	948550	21000	21000	21000	21000	1
523	20240703	095100	927550	21200	21200	21200	21200	0
524	20240703	095000	927550	21200	21200	21200	21200	0
525	20240703	094900	927550	21200	21200	21200	21200	0
526	20240703	094800	927550	21200	21200	21200	21200	0
527	20240703	094700	927550	21200	21000	21200	21000	13
528	20240703	094600	652850	21000	21000	21000	21000	1
529	20240703	094500	631850	21050	21050	21050	21050	0
530	20240703	094400	631850	21050	21050	21050	21050	0
531	20240703	094300	631850	21050	21050	21050	21050	0
532	20240703	094200	631850	21050	21050	21050	21050	1
533	20240703	094100	610800	21150	21150	21150	21150	0
534	20240703	094000	610800	21150	21150	21150	21150	0
535	20240703	093900	610800	21150	21150	21150	21150	0
536	20240703	093800	610800	21150	21150	21150	21150	0
537	20240703	093700	610800	21150	21150	21150	21150	0
538	20240703	093600	610800	21150	21150	21150	21150	0
539	20240703	093500	610800	21150	21000	21150	21000	13
540	20240703	093400	336900	21100	21000	21150	21000	15
541	20240703	093300	20950	20950	20950	20950	20950	0
542	20240703	093200	20950	20950	20950	20950	20950	0
543	20240703	093100	20950	20950	20950	20950	20950	0
544	20240703	093000	20950	20950	20950	20950	20950	0
545	20240703	092900	20950	20950	20950	20950	20950	0
546	20240703	092800	20950	20950	20950	20950	20950	0
547	20240703	092700	20950	20950	20950	20950	20950	0
548	20240703	092600	20950	20950	20950	20950	20950	1
549	20240703	092500	0	21150	21150	21150	21150	0
550	20240703	092400	0	21150	21150	21150	21150	0
551	20240703	092300	0	21150	21150	21150	21150	0
552	20240703	092200	0	21150	21150	21150	21150	0
553	20240703	092100	0	21150	21150	21150	21150	0
554	20240703	092000	0	21150	21150	21150	21150	0
555	20240703	091900	0	21150	21150	21150	21150	0
556	20240703	091800	0	21150	21150	21150	21150	0
557	20240703	091700	0	21150	21150	21150	21150	0
558	20240703	091600	0	21150	21150	21150	21150	0
559	20240703	091500	0	21150	21150	21150	21150	0
560	20240703	091400	0	21150	21150	21150	21150	0
561	20240703	091300	0	21150	21150	21150	21150	0
562	20240703	091200	0	21150	21150	21150	21150	0
563	20240703	091100	0	21150	21150	21150	21150	0
564	20240703	091000	0	21150	21150	21150	21150	0
565	20240703	090900	0	21150	21150	21150	21150	0
566	20240703	090800	0	21150	21150	21150	21150	0
567	20240703	090700	0	21150	21150	21150	21150	0
568	20240703	090600	0	21150	21150	21150	21150	0
569	20240703	090500	0	21150	21150	21150	21150	0
570	20240703	090400	0	21150	21150	21150	21150	0
571	20240703	090300	0	21150	21150	21150	21150	0
572	20240703	090200	0	21150	21150	21150	21150	0
573	20240703	090100	0	21150	21150	21150	21150	0
574	20240703	090000	0	21150	21150	21150	21150	0