KissMeData/000950/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183200	12616950	27300	27300	27300	27300	1
3	20230719	183100	12616950	27300	27300	27300	27300	0
4	20230719	183000	12616950	27300	27300	27300	27300	0
5	20230719	182900	12616950	27300	27300	27300	27300	0
6	20230719	182800	12616950	27300	27300	27300	27300	0
7	20230719	182700	12616950	27300	27300	27300	27300	0
8	20230719	182600	12616950	27300	27300	27300	27300	0
9	20230719	182500	12616950	27300	27300	27300	27300	0
10	20230719	182400	12616950	27300	27300	27300	27300	0
11	20230719	182300	12616950	27300	27300	27300	27300	0
12	20230719	182200	12616950	27300	27300	27300	27300	0
13	20230719	182100	12616950	27300	27300	27300	27300	0
14	20230719	182000	12616950	27300	27300	27300	27300	0
15	20230719	181900	12616950	27300	27300	27300	27300	0
16	20230719	181800	12616950	27300	27300	27300	27300	0
17	20230719	181700	12616950	27300	27300	27300	27300	0
18	20230719	181600	12616950	27300	27300	27300	27300	0
19	20230719	181500	12616950	27300	27300	27300	27300	0
20	20230719	181400	12616950	27300	27300	27300	27300	0
21	20230719	181300	12616950	27300	27300	27300	27300	0
22	20230719	181200	12616950	27300	27300	27300	27300	0
23	20230719	181100	12616950	27300	27300	27300	27300	0
24	20230719	181000	12616950	27300	27300	27300	27300	0
25	20230719	180900	12616950	27300	27300	27300	27300	0
26	20230719	180800	12616950	27300	27300	27300	27300	0
27	20230719	180700	12616950	27300	27300	27300	27300	0
28	20230719	180600	12616950	27300	27300	27300	27300	0
29	20230719	180500	12616950	27300	27300	27300	27300	0
30	20230719	180400	12616950	27300	27300	27300	27300	0
31	20230719	180300	12616950	27300	27300	27300	27300	0
32	20230719	180200	12616950	27300	27300	27300	27300	1
33	20230719	180100	12616950	27300	27300	27300	27300	0
34	20230719	180000	12616950	27300	27300	27300	27300	0
35	20230719	175900	12616950	27300	27300	27300	27300	0
36	20230719	175800	12616950	27300	27300	27300	27300	0
37	20230719	175700	12616950	27300	27300	27300	27300	0
38	20230719	175600	12616950	27300	27300	27300	27300	0
39	20230719	175500	12616950	27300	27300	27300	27300	0
40	20230719	175400	12616950	27300	27300	27300	27300	0
41	20230719	175300	12616950	27300	27300	27300	27300	0
42	20230719	175200	12616950	27300	27300	27300	27300	0
43	20230719	175100	12616950	27300	27300	27300	27300	0
44	20230719	175000	12616950	27300	27300	27300	27300	0
45	20230719	174900	12616950	27300	27300	27300	27300	0
46	20230719	174800	12616950	27300	27300	27300	27300	0
47	20230719	174700	12616950	27300	27300	27300	27300	0
48	20230719	174600	12616950	27300	27300	27300	27300	0
49	20230719	174500	12616950	27300	27300	27300	27300	0
50	20230719	174400	12616950	27300	27300	27300	27300	0
51	20230719	174300	12616950	27300	27300	27300	27300	0
52	20230719	174200	12616950	27300	27300	27300	27300	0
53	20230719	174100	12616950	27300	27300	27300	27300	0
54	20230719	174000	12616950	27300	27300	27300	27300	0
55	20230719	173900	12616950	27300	27300	27300	27300	0
56	20230719	173800	12616950	27300	27300	27300	27300	0
57	20230719	173700	12616950	27300	27300	27300	27300	0
58	20230719	173600	12616950	27300	27300	27300	27300	0
59	20230719	173500	12616950	27300	27300	27300	27300	0
60	20230719	173400	12616950	27300	27300	27300	27300	0
61	20230719	173300	12616950	27300	27300	27300	27300	0
62	20230719	173200	12616950	27300	27300	27300	27300	1
63	20230719	173100	12616950	27300	27300	27300	27300	0
64	20230719	173000	12616950	27300	27300	27300	27300	0
65	20230719	172900	12616950	27300	27300	27300	27300	0
66	20230719	172800	12616950	27300	27300	27300	27300	0
67	20230719	172700	12616950	27300	27300	27300	27300	0
68	20230719	172600	12616950	27300	27300	27300	27300	0
69	20230719	172500	12616950	27300	27300	27300	27300	0
70	20230719	172400	12616950	27300	27300	27300	27300	0
71	20230719	172300	12616950	27300	27300	27300	27300	0
72	20230719	172200	12616950	27300	27300	27300	27300	0
73	20230719	172100	12616950	27300	27300	27300	27300	0
74	20230719	172000	12616950	27300	27300	27300	27300	0
75	20230719	171900	12616950	27300	27300	27300	27300	0
76	20230719	171800	12616950	27300	27300	27300	27300	0
77	20230719	171700	12616950	27300	27300	27300	27300	0
78	20230719	171600	12616950	27300	27300	27300	27300	0
79	20230719	171500	12616950	27300	27300	27300	27300	0
80	20230719	171400	12616950	27300	27300	27300	27300	0
81	20230719	171300	12616950	27300	27300	27300	27300	0
82	20230719	171200	12616950	27300	27300	27300	27300	0
83	20230719	171100	12616950	27300	27300	27300	27300	0
84	20230719	171000	12616950	27300	27300	27300	27300	0
85	20230719	170900	12616950	27300	27300	27300	27300	0
86	20230719	170800	12616950	27300	27300	27300	27300	0
87	20230719	170700	12616950	27300	27300	27300	27300	0
88	20230719	170600	12616950	27300	27300	27300	27300	0
89	20230719	170500	12616950	27300	27300	27300	27300	0
90	20230719	170400	12616950	27300	27300	27300	27300	0
91	20230719	170300	12616950	27300	27300	27300	27300	0
92	20230719	170200	12616950	27300	27300	27300	27300	1
93	20230719	170100	12616950	27300	27300	27300	27300	0
94	20230719	170000	12616950	27300	27300	27300	27300	0
95	20230719	165900	12616950	27300	27300	27300	27300	0
96	20230719	165800	12616950	27300	27300	27300	27300	0
97	20230719	165700	12616950	27300	27300	27300	27300	0
98	20230719	165600	12616950	27300	27300	27300	27300	0
99	20230719	165500	12616950	27300	27300	27300	27300	0
100	20230719	165400	12616950	27300	27300	27300	27300	0
101	20230719	165300	12616950	27300	27300	27300	27300	0
102	20230719	165200	12616950	27300	27300	27300	27300	0
103	20230719	165100	12616950	27300	27300	27300	27300	0
104	20230719	165000	12616950	27300	27300	27300	27300	0
105	20230719	164900	12616950	27300	27300	27300	27300	0
106	20230719	164800	12616950	27300	27300	27300	27300	0
107	20230719	164700	12616950	27300	27300	27300	27300	0
108	20230719	164600	12616950	27300	27300	27300	27300	0
109	20230719	164500	12616950	27300	27300	27300	27300	0
110	20230719	164400	12616950	27300	27300	27300	27300	0
111	20230719	164300	12616950	27300	27300	27300	27300	0
112	20230719	164200	12616950	27300	27300	27300	27300	0
113	20230719	164100	12616950	27300	27300	27300	27300	0
114	20230719	164000	12616950	27300	27300	27300	27300	0
115	20230719	163900	12616950	27300	27300	27300	27300	0
116	20230719	163800	12616950	27300	27300	27300	27300	0
117	20230719	163700	12616950	27300	27300	27300	27300	0
118	20230719	163600	12616950	27300	27300	27300	27300	0
119	20230719	163500	12616950	27300	27300	27300	27300	0
120	20230719	163400	12616950	27300	27300	27300	27300	0
121	20230719	163300	12616950	27300	27300	27300	27300	0
122	20230719	163200	12616950	27300	27300	27300	27300	1
123	20230719	163100	12616950	27300	27300	27300	27300	0
124	20230719	163000	12616950	27300	27300	27300	27300	0
125	20230719	162900	12616950	27300	27300	27300	27300	0
126	20230719	162800	12616950	27300	27300	27300	27300	0
127	20230719	162700	12616950	27300	27300	27300	27300	0
128	20230719	162600	12616950	27300	27300	27300	27300	0
129	20230719	162500	12616950	27300	27300	27300	27300	0
130	20230719	162400	12616950	27300	27300	27300	27300	0
131	20230719	162300	12616950	27300	27300	27300	27300	0
132	20230719	162200	12616950	27300	27300	27300	27300	0
133	20230719	162100	12616950	27300	27300	27300	27300	0
134	20230719	162000	12616950	27300	27300	27300	27300	0
135	20230719	161900	12616950	27300	27300	27300	27300	0
136	20230719	161800	12616950	27300	27300	27300	27300	0
137	20230719	161700	12616950	27300	27300	27300	27300	0
138	20230719	161600	12616950	27300	27300	27300	27300	0
139	20230719	161500	12616950	27300	27300	27300	27300	0
140	20230719	161400	12616950	27300	27300	27300	27300	0
141	20230719	161300	12616950	27300	27300	27300	27300	0
142	20230719	161200	12616950	27300	27300	27300	27300	0
143	20230719	161100	12616950	27300	27300	27300	27300	0
144	20230719	161000	12616950	27300	27300	27300	27300	0
145	20230719	160900	12616950	27300	27300	27300	27300	0
146	20230719	160800	12616950	27300	27300	27300	27300	0
147	20230719	160700	12616950	27300	27300	27300	27300	0
148	20230719	160600	12616950	27300	27300	27300	27300	0
149	20230719	160500	12616950	27300	27300	27300	27300	0
150	20230719	160400	12616950	27300	27300	27300	27300	0
151	20230719	160300	12616950	27300	27300	27300	27300	0
152	20230719	160200	12616950	27300	27300	27300	27300	1
153	20230719	160100	12616950	27300	27300	27300	27300	0
154	20230719	160000	12616950	27300	27300	27300	27300	0
155	20230719	155900	12616950	27300	27300	27300	27300	0
156	20230719	155800	12616950	27300	27300	27300	27300	0
157	20230719	155700	12616950	27300	27300	27300	27300	0
158	20230719	155600	12616950	27300	27300	27300	27300	0
159	20230719	155500	12616950	27300	27300	27300	27300	0
160	20230719	155400	12616950	27300	27300	27300	27300	0
161	20230719	155300	12616950	27300	27300	27300	27300	0
162	20230719	155200	12616950	27300	27300	27300	27300	0
163	20230719	155100	12616950	27300	27300	27300	27300	0
164	20230719	155000	12616950	27300	27300	27300	27300	0
165	20230719	154900	12616950	27300	27300	27300	27300	0
166	20230719	154800	12616950	27300	27300	27300	27300	0
167	20230719	154700	12616950	27300	27300	27300	27300	0
168	20230719	154600	12616950	27300	27300	27300	27300	0
169	20230719	154500	12616950	27300	27300	27300	27300	0
170	20230719	154400	12616950	27300	27300	27300	27300	0
171	20230719	154300	12616950	27300	27300	27300	27300	0
172	20230719	154200	12616950	27300	27300	27300	27300	0
173	20230719	154100	12616950	27300	27300	27300	27300	0
174	20230719	154000	12616950	27300	27300	27300	27300	0
175	20230719	153900	12616950	27300	27300	27300	27300	0
176	20230719	153800	12616950	27300	27300	27300	27300	0
177	20230719	153700	12616950	27300	27300	27300	27300	0
178	20230719	153600	12616950	27300	27300	27300	27300	0
179	20230719	153500	12616950	27300	27300	27300	27300	0
180	20230719	153400	12616950	27300	27300	27300	27300	0
181	20230719	153300	12616950	27300	27300	27300	27300	0
182	20230719	153200	12616950	27300	27300	27300	27300	1
183	20230719	153100	12616950	27300	27300	27300	27300	0
184	20230719	153000	12616950	27300	27300	27300	27300	0
185	20230719	152900	12616950	27300	27300	27300	27300	0
186	20230719	152800	12616950	27300	27300	27300	27300	0
187	20230719	152700	12616950	27300	27300	27300	27300	0
188	20230719	152600	12616950	27300	27300	27300	27300	0
189	20230719	152500	12616950	27300	27300	27300	27300	0
190	20230719	152400	12616950	27300	27300	27300	27300	0
191	20230719	152300	12616950	27300	27300	27300	27300	0
192	20230719	152200	12616950	27300	27300	27300	27300	0
193	20230719	152100	12616950	27300	27300	27300	27300	0
194	20230719	152000	12616950	27300	27300	27300	27300	0
195	20230719	151900	12616950	27300	27300	27300	27300	0
196	20230719	151800	12616950	27300	27300	27300	27300	1
197	20230719	151700	12589650	27150	27150	27150	27150	0
198	20230719	151600	12589650	27150	27150	27150	27150	0
199	20230719	151500	12589650	27150	27150	27150	27150	0
200	20230719	151400	12589650	27150	27150	27150	27150	0
201	20230719	151300	12589650	27150	27150	27150	27150	0
202	20230719	151200	12589650	27150	27150	27150	27150	0
203	20230719	151100	12589650	27150	27200	27200	27150	63
204	20230719	151000	10878650	27250	27250	27250	27250	11
205	20230719	150900	10578900	27300	27300	27300	27300	0
206	20230719	150800	10578900	27300	27300	27300	27300	0
207	20230719	150700	10578900	27300	27300	27300	27300	0
208	20230719	150600	10578900	27300	27300	27300	27300	0
209	20230719	150500	10578900	27300	27300	27300	27300	0
210	20230719	150400	10578900	27300	27300	27300	27300	0
211	20230719	150300	10578900	27300	27300	27300	27300	0
212	20230719	150200	10578900	27300	27300	27300	27300	5
213	20230719	150100	10442400	27300	27300	27300	27300	0
214	20230719	150000	10442400	27300	27300	27300	27300	0
215	20230719	145900	10442400	27300	27300	27300	27300	0
216	20230719	145800	10442400	27300	27300	27300	27300	0
217	20230719	145700	10442400	27300	27300	27300	27300	0
218	20230719	145600	10442400	27300	27300	27300	27300	0
219	20230719	145500	10442400	27300	27300	27300	27300	0
220	20230719	145400	10442400	27300	27300	27300	27300	0
221	20230719	145300	10442400	27300	27300	27300	27300	0
222	20230719	145200	10442400	27300	27300	27300	27300	0
223	20230719	145100	10442400	27300	27300	27300	27300	0
224	20230719	145000	10442400	27300	27300	27300	27300	0
225	20230719	144900	10442400	27300	27300	27300	27300	0
226	20230719	144800	10442400	27300	27300	27300	27300	0
227	20230719	144700	10442400	27300	27300	27300	27300	0
228	20230719	144600	10442400	27300	27300	27300	27300	0
229	20230719	144500	10442400	27300	27300	27300	27300	0
230	20230719	144400	10442400	27300	27300	27300	27300	0
231	20230719	144300	10442400	27300	27300	27300	27300	0
232	20230719	144200	10442400	27300	27300	27300	27300	0
233	20230719	144100	10442400	27300	27300	27300	27300	0
234	20230719	144000	10442400	27300	27300	27300	27300	0
235	20230719	143900	10442400	27300	27300	27300	27300	0
236	20230719	143800	10442400	27300	27300	27300	27300	0
237	20230719	143700	10442400	27300	27300	27300	27300	0
238	20230719	143600	10442400	27300	27300	27300	27300	0
239	20230719	143500	10442400	27300	27300	27300	27300	0
240	20230719	143400	10442400	27300	27300	27300	27300	0
241	20230719	143300	10442400	27300	27300	27300	27300	0
242	20230719	143200	10442400	27300	27300	27300	27300	1
243	20230719	143100	10415100	27300	27300	27300	27300	0
244	20230719	143000	10415100	27300	27300	27300	27300	0
245	20230719	142900	10415100	27300	27300	27300	27300	0
246	20230719	142800	10415100	27300	27300	27300	27300	0
247	20230719	142700	10415100	27300	27300	27300	27300	0
248	20230719	142600	10415100	27300	27300	27300	27300	0
249	20230719	142500	10415100	27300	27300	27300	27300	0
250	20230719	142400	10415100	27300	27300	27300	27300	0
251	20230719	142300	10415100	27300	27300	27300	27300	0
252	20230719	142200	10415100	27300	27300	27300	27300	0
253	20230719	142100	10415100	27300	27300	27300	27300	0
254	20230719	142000	10415100	27300	27300	27300	27300	0
255	20230719	141900	10415100	27300	27300	27300	27300	0
256	20230719	141800	10415100	27300	27300	27300	27300	0
257	20230719	141700	10415100	27300	27300	27300	27300	0
258	20230719	141600	10415100	27300	27300	27300	27300	0
259	20230719	141500	10415100	27300	27300	27300	27300	0
260	20230719	141400	10415100	27300	27300	27300	27300	0
261	20230719	141300	10415100	27300	27300	27300	27300	0
262	20230719	141200	10415100	27300	27300	27300	27300	0
263	20230719	141100	10415100	27300	27300	27300	27300	0
264	20230719	141000	10415100	27300	27300	27300	27300	0
265	20230719	140900	10415100	27300	27300	27300	27300	0
266	20230719	140800	10415100	27300	27300	27300	27300	0
267	20230719	140700	10415100	27300	27300	27300	27300	0
268	20230719	140600	10415100	27300	27300	27300	27300	0
269	20230719	140500	10415100	27300	27300	27300	27300	0
270	20230719	140400	10415100	27300	27300	27300	27300	0
271	20230719	140300	10415100	27300	27300	27300	27300	0
272	20230719	140200	10415100	27300	27300	27300	27300	0
273	20230719	140100	10415100	27300	27300	27300	27300	0
274	20230719	140000	10415100	27300	27300	27300	27300	0
275	20230719	135900	10415100	27300	27300	27300	27300	0
276	20230719	135800	10415100	27300	27300	27300	27300	0
277	20230719	135700	10415100	27300	27300	27300	27300	0
278	20230719	135600	10415100	27300	27300	27300	27300	0
279	20230719	135500	10415100	27300	27300	27300	27300	0
280	20230719	135400	10415100	27300	27300	27300	27300	0
281	20230719	135300	10415100	27300	27300	27300	27300	0
282	20230719	135200	10415100	27300	27300	27300	27300	0
283	20230719	135100	10415100	27300	27300	27300	27300	0
284	20230719	135000	10415100	27300	27300	27300	27300	0
285	20230719	134900	10415100	27300	27300	27300	27300	0
286	20230719	134800	10415100	27300	27300	27300	27300	0
287	20230719	134700	10415100	27300	27300	27300	27300	0
288	20230719	134600	10415100	27300	27300	27300	27300	0
289	20230719	134500	10415100	27300	27300	27300	27300	0
290	20230719	134400	10415100	27300	27300	27300	27300	0
291	20230719	134300	10415100	27300	27300	27300	27300	0
292	20230719	134200	10415100	27300	27300	27300	27300	1
293	20230719	134100	10387800	27300	27300	27300	27300	0
294	20230719	134000	10387800	27300	27300	27300	27300	0
295	20230719	133900	10387800	27300	27300	27300	27300	0
296	20230719	133800	10387800	27300	27300	27300	27300	0
297	20230719	133700	10387800	27300	27300	27300	27300	0
298	20230719	133600	10387800	27300	27300	27300	27300	0
299	20230719	133500	10387800	27300	27300	27300	27300	0
300	20230719	133400	10387800	27300	27300	27300	27300	0
301	20230719	133300	10387800	27300	27300	27300	27300	0
302	20230719	133200	10387800	27300	27300	27300	27300	0
303	20230719	133100	10387800	27300	27300	27300	27300	0
304	20230719	133000	10387800	27300	27300	27300	27300	0
305	20230719	132900	10387800	27300	27300	27300	27300	0
306	20230719	132800	10387800	27300	27300	27300	27300	0
307	20230719	132700	10387800	27300	27300	27300	27300	0
308	20230719	132600	10387800	27300	27300	27300	27300	0
309	20230719	132500	10387800	27300	27300	27300	27300	0
310	20230719	132400	10387800	27300	27300	27300	27300	0
311	20230719	132300	10387800	27300	27300	27300	27300	0
312	20230719	132200	10387800	27300	27300	27300	27300	0
313	20230719	132100	10387800	27300	27300	27300	27300	0
314	20230719	132000	10387800	27300	27300	27300	27300	0
315	20230719	131900	10387800	27300	27300	27300	27300	13
316	20230719	131800	10032900	27350	27350	27350	27350	0
317	20230719	131700	10032900	27350	27350	27350	27350	0
318	20230719	131600	10032900	27350	27350	27350	27350	0
319	20230719	131500	10032900	27350	27350	27350	27350	0
320	20230719	131400	10032900	27350	27350	27350	27350	0
321	20230719	131300	10032900	27350	27350	27350	27350	0
322	20230719	131200	10032900	27350	27350	27350	27350	0
323	20230719	131100	10032900	27350	27350	27350	27350	0
324	20230719	131000	10032900	27350	27350	27350	27350	0
325	20230719	130900	10032900	27350	27350	27350	27350	10
326	20230719	130800	9759400	27400	27400	27400	27400	0
327	20230719	130700	9759400	27400	27400	27400	27400	0
328	20230719	130600	9759400	27400	27400	27400	27400	0
329	20230719	130500	9759400	27400	27400	27400	27400	0
330	20230719	130400	9759400	27400	27400	27400	27400	0
331	20230719	130300	9759400	27400	27400	27400	27400	0
332	20230719	130200	9759400	27400	27400	27400	27400	0
333	20230719	130100	9759400	27400	27400	27400	27400	0
334	20230719	130000	9759400	27400	27400	27400	27400	0
335	20230719	125900	9759400	27400	27400	27400	27400	0
336	20230719	125800	9759400	27400	27400	27400	27400	0
337	20230719	125700	9759400	27400	27400	27400	27400	0
338	20230719	125600	9759400	27400	27400	27400	27400	0
339	20230719	125500	9759400	27400	27400	27400	27400	0
340	20230719	125400	9759400	27400	27400	27400	27400	0
341	20230719	125300	9759400	27400	27400	27400	27400	0
342	20230719	125200	9759400	27400	27400	27400	27400	0
343	20230719	125100	9759400	27400	27400	27400	27400	0
344	20230719	125000	9759400	27400	27400	27400	27400	0
345	20230719	124900	9759400	27400	27400	27400	27400	0
346	20230719	124800	9759400	27400	27400	27400	27400	0
347	20230719	124700	9759400	27400	27400	27400	27400	0
348	20230719	124600	9759400	27400	27400	27400	27400	0
349	20230719	124500	9759400	27400	27400	27400	27400	0
350	20230719	124400	9759400	27400	27400	27400	27400	0
351	20230719	124300	9759400	27400	27400	27400	27400	9
352	20230719	124200	9512800	27400	27400	27400	27400	0
353	20230719	124100	9512800	27400	27400	27400	27400	0
354	20230719	124000	9512800	27400	27400	27400	27400	0
355	20230719	123900	9512800	27400	27400	27400	27400	0
356	20230719	123800	9512800	27400	27400	27400	27400	0
357	20230719	123700	9512800	27400	27400	27400	27400	0
358	20230719	123600	9512800	27400	27400	27400	27400	0
359	20230719	123500	9512800	27400	27400	27400	27400	0
360	20230719	123400	9512800	27400	27400	27400	27400	0
361	20230719	123300	9512800	27400	27400	27400	27400	0
362	20230719	123200	9512800	27400	27400	27400	27400	0
363	20230719	123100	9512800	27400	27400	27400	27400	0
364	20230719	123000	9512800	27400	27400	27400	27400	0
365	20230719	122900	9512800	27400	27400	27400	27400	0
366	20230719	122800	9512800	27400	27400	27400	27400	0
367	20230719	122700	9512800	27400	27400	27400	27400	0
368	20230719	122600	9512800	27400	27400	27400	27400	0
369	20230719	122500	9512800	27400	27400	27400	27400	0
370	20230719	122400	9512800	27400	27400	27400	27400	0
371	20230719	122300	9512800	27400	27400	27400	27400	0
372	20230719	122200	9512800	27400	27400	27400	27400	0
373	20230719	122100	9512800	27400	27400	27400	27400	0
374	20230719	122000	9512800	27400	27400	27400	27400	1
375	20230719	121900	9485400	27400	27400	27400	27400	0
376	20230719	121800	9485400	27400	27400	27400	27400	0
377	20230719	121700	9485400	27400	27400	27400	27400	0
378	20230719	121600	9485400	27400	27400	27400	27400	0
379	20230719	121500	9485400	27400	27400	27400	27400	0
380	20230719	121400	9485400	27400	27400	27400	27400	0
381	20230719	121300	9485400	27400	27400	27400	27400	0
382	20230719	121200	9485400	27400	27350	27400	27350	40
383	20230719	121100	8389900	27400	27400	27400	27400	0
384	20230719	121000	8389900	27400	27400	27400	27400	0
385	20230719	120900	8389900	27400	27400	27400	27400	0
386	20230719	120800	8389900	27400	27400	27400	27400	0
387	20230719	120700	8389900	27400	27400	27400	27400	0
388	20230719	120600	8389900	27400	27400	27400	27400	0
389	20230719	120500	8389900	27400	27400	27400	27400	0
390	20230719	120400	8389900	27400	27400	27400	27400	0
391	20230719	120300	8389900	27400	27400	27400	27400	0
392	20230719	120200	8389900	27400	27400	27400	27400	0
393	20230719	120100	8389900	27400	27400	27400	27400	0
394	20230719	120000	8389900	27400	27400	27400	27400	0
395	20230719	115900	8389900	27400	27400	27400	27400	0
396	20230719	115800	8389900	27400	27400	27400	27400	0
397	20230719	115700	8389900	27400	27400	27400	27400	0
398	20230719	115600	8389900	27400	27400	27400	27400	0
399	20230719	115500	8389900	27400	27400	27400	27400	0
400	20230719	115400	8389900	27400	27400	27400	27400	0
401	20230719	115300	8389900	27400	27400	27400	27400	0
402	20230719	115200	8389900	27400	27400	27400	27400	0
403	20230719	115100	8389900	27400	27400	27400	27400	0
404	20230719	115000	8389900	27400	27400	27400	27400	0
405	20230719	114900	8389900	27400	27400	27400	27400	0
406	20230719	114800	8389900	27400	27400	27400	27400	0
407	20230719	114700	8389900	27400	27400	27400	27400	0
408	20230719	114600	8389900	27400	27400	27400	27400	0
409	20230719	114500	8389900	27400	27400	27400	27400	0
410	20230719	114400	8389900	27400	27400	27400	27400	0
411	20230719	114300	8389900	27400	27400	27400	27400	0
412	20230719	114200	8389900	27400	27400	27400	27400	0
413	20230719	114100	8389900	27400	27400	27400	27400	0
414	20230719	114000	8389900	27400	27400	27400	27400	0
415	20230719	113900	8389900	27400	27400	27400	27400	0
416	20230719	113800	8389900	27400	27400	27400	27400	0
417	20230719	113700	8389900	27400	27400	27400	27400	0
418	20230719	113600	8389900	27400	27400	27400	27400	0
419	20230719	113500	8389900	27400	27400	27400	27400	0
420	20230719	113400	8389900	27400	27400	27400	27400	0
421	20230719	113300	8389900	27400	27400	27400	27400	0
422	20230719	113200	8389900	27400	27400	27400	27400	0
423	20230719	113100	8389900	27400	27400	27400	27400	0
424	20230719	113000	8389900	27400	27400	27400	27400	0
425	20230719	112900	8389900	27400	27400	27400	27400	0
426	20230719	112800	8389900	27400	27400	27400	27400	0
427	20230719	112700	8389900	27400	27400	27400	27400	0
428	20230719	112600	8389900	27400	27400	27400	27400	0
429	20230719	112500	8389900	27400	27400	27400	27400	0
430	20230719	112400	8389900	27400	27400	27400	27400	0
431	20230719	112300	8389900	27400	27400	27400	27400	0
432	20230719	112200	8389900	27400	27400	27400	27400	0
433	20230719	112100	8389900	27400	27400	27400	27400	0
434	20230719	112000	8389900	27400	27400	27400	27400	0
435	20230719	111900	8389900	27400	27400	27400	27400	0
436	20230719	111800	8389900	27400	27400	27400	27400	0
437	20230719	111700	8389900	27400	27400	27400	27400	0
438	20230719	111600	8389900	27400	27400	27400	27400	0
439	20230719	111500	8389900	27400	27400	27400	27400	0
440	20230719	111400	8389900	27400	27400	27400	27400	0
441	20230719	111300	8389900	27400	27400	27400	27400	0
442	20230719	111200	8389900	27400	27400	27400	27400	0
443	20230719	111100	8389900	27400	27400	27400	27400	0
444	20230719	111000	8389900	27400	27400	27400	27400	0
445	20230719	110900	8389900	27400	27400	27400	27400	0
446	20230719	110800	8389900	27400	27400	27400	27400	0
447	20230719	110700	8389900	27400	27400	27400	27400	0
448	20230719	110600	8389900	27400	27400	27400	27400	0
449	20230719	110500	8389900	27400	27400	27400	27400	0
450	20230719	110400	8389900	27400	27400	27400	27400	0
451	20230719	110300	8389900	27400	27400	27400	27400	0
452	20230719	110200	8389900	27400	27400	27400	27400	0
453	20230719	110100	8389900	27400	27400	27400	27400	0
454	20230719	110000	8389900	27400	27400	27400	27400	0
455	20230719	105900	8389900	27400	27400	27400	27400	0
456	20230719	105800	8389900	27400	27400	27400	27400	0
457	20230719	105700	8389900	27400	27400	27400	27400	0
458	20230719	105600	8389900	27400	27400	27400	27400	0
459	20230719	105500	8389900	27400	27350	27400	27350	46
460	20230719	105400	7131200	27150	27150	27150	27150	0
461	20230719	105300	7131200	27150	27150	27150	27150	0
462	20230719	105200	7131200	27150	27150	27150	27150	0
463	20230719	105100	7131200	27150	27150	27150	27150	0
464	20230719	105000	7131200	27150	27150	27150	27150	0
465	20230719	104900	7131200	27150	27150	27150	27150	0
466	20230719	104800	7131200	27150	27150	27150	27150	0
467	20230719	104700	7131200	27150	27150	27150	27150	0
468	20230719	104600	7131200	27150	27150	27150	27150	0
469	20230719	104500	7131200	27150	27150	27150	27150	0
470	20230719	104400	7131200	27150	27150	27150	27150	0
471	20230719	104300	7131200	27150	27150	27150	27150	0
472	20230719	104200	7131200	27150	27150	27150	27150	0
473	20230719	104100	7131200	27150	27150	27150	27150	0
474	20230719	104000	7131200	27150	27150	27150	27150	0
475	20230719	103900	7131200	27150	27150	27150	27150	0
476	20230719	103800	7131200	27150	27150	27150	27150	0
477	20230719	103700	7131200	27150	27150	27150	27150	0
478	20230719	103600	7131200	27150	27150	27150	27150	0
479	20230719	103500	7131200	27150	27150	27150	27150	0
480	20230719	103400	7131200	27150	27150	27150	27150	0
481	20230719	103300	7131200	27150	27150	27150	27150	0
482	20230719	103200	7131200	27150	27150	27150	27150	0
483	20230719	103100	7131200	27150	27150	27150	27150	0
484	20230719	103000	7131200	27150	27150	27150	27150	0
485	20230719	102900	7131200	27150	27150	27150	27150	0
486	20230719	102800	7131200	27150	27150	27150	27150	0
487	20230719	102700	7131200	27150	27150	27150	27150	0
488	20230719	102600	7131200	27150	27150	27150	27150	0
489	20230719	102500	7131200	27150	27150	27150	27150	0
490	20230719	102400	7131200	27150	27150	27150	27150	0
491	20230719	102300	7131200	27150	27150	27150	27150	0
492	20230719	102200	7131200	27150	27200	27200	27150	34
493	20230719	102100	6207600	27250	27250	27250	27250	0
494	20230719	102000	6207600	27250	27250	27250	27250	0
495	20230719	101900	6207600	27250	27250	27250	27250	0
496	20230719	101800	6207600	27250	27250	27250	27250	0
497	20230719	101700	6207600	27250	27250	27250	27250	0
498	20230719	101600	6207600	27250	27250	27250	27250	0
499	20230719	101500	6207600	27250	27250	27250	27250	0
500	20230719	101400	6207600	27250	27250	27250	27250	0
501	20230719	101300	6207600	27250	27250	27250	27250	0
502	20230719	101200	6207600	27250	27250	27250	27250	0
503	20230719	101100	6207600	27250	27250	27250	27250	0
504	20230719	101000	6207600	27250	27250	27250	27250	0
505	20230719	100900	6207600	27250	27250	27250	27250	0
506	20230719	100800	6207600	27250	27250	27250	27250	0
507	20230719	100700	6207600	27250	27250	27250	27250	0
508	20230719	100600	6207600	27250	27250	27250	27250	3
509	20230719	100500	6125850	27200	27200	27200	27200	0
510	20230719	100400	6125850	27200	27200	27200	27200	0
511	20230719	100300	6125850	27200	27200	27200	27200	1
512	20230719	100200	6098650	27150	27150	27150	27150	0
513	20230719	100100	6098650	27150	27150	27150	27150	0
514	20230719	100000	6098650	27150	27150	27150	27150	0
515	20230719	095900	6098650	27150	27150	27150	27150	0
516	20230719	095800	6098650	27150	27150	27150	27150	0
517	20230719	095700	6098650	27150	27150	27150	27150	0
518	20230719	095600	6098650	27150	27150	27150	27150	0
519	20230719	095500	6098650	27150	27150	27150	27150	100
520	20230719	095400	3383650	27250	27250	27250	27250	0
521	20230719	095300	3383650	27250	27250	27250	27250	0
522	20230719	095200	3383650	27250	27250	27250	27250	0
523	20230719	095100	3383650	27250	27250	27250	27250	0
524	20230719	095000	3383650	27250	27250	27250	27250	0
525	20230719	094900	3383650	27250	27250	27250	27250	0
526	20230719	094800	3383650	27250	27250	27250	27250	0
527	20230719	094700	3383650	27250	27250	27250	27250	0
528	20230719	094600	3383650	27250	27250	27250	27250	0
529	20230719	094500	3383650	27250	27250	27250	27250	0
530	20230719	094400	3383650	27250	27250	27250	27250	0
531	20230719	094300	3383650	27250	27250	27250	27250	0
532	20230719	094200	3383650	27250	27250	27250	27250	1
533	20230719	094100	3356400	27250	27250	27250	27250	0
534	20230719	094000	3356400	27250	27250	27250	27250	0
535	20230719	093900	3356400	27250	27250	27250	27250	0
536	20230719	093800	3356400	27250	27250	27250	27250	0
537	20230719	093700	3356400	27250	27250	27250	27250	0
538	20230719	093600	3356400	27250	27250	27250	27250	0
539	20230719	093500	3356400	27250	27250	27250	27250	0
540	20230719	093400	3356400	27250	27250	27250	27250	0
541	20230719	093300	3356400	27250	27250	27250	27250	1
542	20230719	093200	3329150	27250	27250	27250	27250	0
543	20230719	093100	3329150	27250	27250	27250	27250	0
544	20230719	093000	3329150	27250	27250	27250	27250	0
545	20230719	092900	3329150	27250	27200	27250	27200	2
546	20230719	092800	3274700	27150	27150	27150	27150	0
547	20230719	092700	3274700	27150	27150	27150	27150	0
548	20230719	092600	3274700	27150	27150	27150	27150	0
549	20230719	092500	3274700	27150	27150	27150	27150	0
550	20230719	092400	3274700	27150	27150	27150	27150	0
551	20230719	092300	3274700	27150	27150	27150	27150	10
552	20230719	092200	3003200	27350	27350	27350	27350	0
553	20230719	092100	3003200	27350	27350	27350	27350	3
554	20230719	092000	2921150	27350	27350	27350	27350	0
555	20230719	091900	2921150	27350	27350	27350	27350	0
556	20230719	091800	2921150	27350	27350	27350	27350	0
557	20230719	091700	2921150	27350	27350	27350	27350	0
558	20230719	091600	2921150	27350	27350	27350	27350	0
559	20230719	091500	2921150	27350	27350	27350	27350	0
560	20230719	091400	2921150	27350	27350	27350	27350	0
561	20230719	091300	2921150	27350	27350	27350	27350	0
562	20230719	091200	2921150	27350	27350	27350	27350	1
563	20230719	091100	2893800	27300	27300	27300	27300	46
564	20230719	091000	1638000	27300	27300	27300	27300	0
565	20230719	090900	1638000	27300	27300	27300	27300	0
566	20230719	090800	1638000	27300	27300	27300	27300	1
567	20230719	090700	1610700	27300	27300	27300	27300	0
568	20230719	090600	1610700	27300	27300	27300	27300	28
569	20230719	090500	846300	27300	27300	27300	27300	0
570	20230719	090400	846300	27300	27300	27300	27300	9
571	20230719	090300	600600	27300	27300	27300	27300	1
572	20230719	090200	573300	27300	27300	27300	27300	0
573	20230719	090100	573300	27300	27300	27300	27300	0
574	20230719	090000	573300	27300	27300	27300	27300	21