KissMeData/000760/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	183100	55732460	15730	15730	15730	15730	74
3	20230825	183000	55732460	15730	15730	15730	15730	0
4	20230825	182900	55732460	15730	15730	15730	15730	0
5	20230825	182800	55732460	15730	15730	15730	15730	0
6	20230825	182700	55732460	15730	15730	15730	15730	0
7	20230825	182600	55732460	15730	15730	15730	15730	0
8	20230825	182500	55732460	15730	15730	15730	15730	0
9	20230825	182400	55732460	15730	15730	15730	15730	0
10	20230825	182300	55732460	15730	15730	15730	15730	0
11	20230825	182200	55732460	15730	15730	15730	15730	0
12	20230825	182100	55732460	15730	15730	15730	15730	0
13	20230825	182000	55732460	15730	15730	15730	15730	0
14	20230825	181900	55732460	15730	15730	15730	15730	0
15	20230825	181800	55732460	15730	15730	15730	15730	0
16	20230825	181700	55732460	15730	15730	15730	15730	0
17	20230825	181600	55732460	15730	15730	15730	15730	0
18	20230825	181500	55732460	15730	15730	15730	15730	0
19	20230825	181400	55732460	15730	15730	15730	15730	0
20	20230825	181300	55732460	15730	15730	15730	15730	0
21	20230825	181200	55732460	15730	15730	15730	15730	0
22	20230825	181100	55732460	15730	15730	15730	15730	0
23	20230825	181000	55732460	15730	15730	15730	15730	0
24	20230825	180900	55732460	15730	15730	15730	15730	0
25	20230825	180800	55732460	15730	15730	15730	15730	0
26	20230825	180700	55732460	15730	15730	15730	15730	0
27	20230825	180600	55732460	15730	15730	15730	15730	0
28	20230825	180500	55732460	15730	15730	15730	15730	0
29	20230825	180400	55732460	15730	15730	15730	15730	0
30	20230825	180300	55732460	15730	15730	15730	15730	0
31	20230825	180200	55732460	15730	15730	15730	15730	0
32	20230825	180100	55732460	15730	15730	15730	15730	74
33	20230825	180000	55732460	15730	15730	15730	15730	0
34	20230825	175900	55732460	15730	15730	15730	15730	0
35	20230825	175800	55732460	15730	15730	15730	15730	0
36	20230825	175700	55732460	15730	15730	15730	15730	0
37	20230825	175600	55732460	15730	15730	15730	15730	0
38	20230825	175500	55732460	15730	15730	15730	15730	0
39	20230825	175400	55732460	15730	15730	15730	15730	0
40	20230825	175300	55732460	15730	15730	15730	15730	0
41	20230825	175200	55732460	15730	15730	15730	15730	0
42	20230825	175100	55732460	15730	15730	15730	15730	0
43	20230825	175000	55732460	15730	15730	15730	15730	0
44	20230825	174900	55732460	15730	15730	15730	15730	0
45	20230825	174800	55732460	15730	15730	15730	15730	0
46	20230825	174700	55732460	15730	15730	15730	15730	0
47	20230825	174600	55732460	15730	15730	15730	15730	0
48	20230825	174500	55732460	15730	15730	15730	15730	0
49	20230825	174400	55732460	15730	15730	15730	15730	0
50	20230825	174300	55732460	15730	15730	15730	15730	0
51	20230825	174200	55732460	15730	15730	15730	15730	0
52	20230825	174100	55732460	15730	15730	15730	15730	0
53	20230825	174000	55732460	15730	15730	15730	15730	0
54	20230825	173900	55732460	15730	15730	15730	15730	0
55	20230825	173800	55732460	15730	15730	15730	15730	0
56	20230825	173700	55732460	15730	15730	15730	15730	0
57	20230825	173600	55732460	15730	15730	15730	15730	0
58	20230825	173500	55732460	15730	15730	15730	15730	0
59	20230825	173400	55732460	15730	15730	15730	15730	0
60	20230825	173300	55732460	15730	15730	15730	15730	0
61	20230825	173200	55732460	15730	15730	15730	15730	0
62	20230825	173100	55732460	15730	15730	15730	15730	74
63	20230825	173000	55732460	15730	15730	15730	15730	0
64	20230825	172900	55732460	15730	15730	15730	15730	0
65	20230825	172800	55732460	15730	15730	15730	15730	0
66	20230825	172700	55732460	15730	15730	15730	15730	0
67	20230825	172600	55732460	15730	15730	15730	15730	0
68	20230825	172500	55732460	15730	15730	15730	15730	0
69	20230825	172400	55732460	15730	15730	15730	15730	0
70	20230825	172300	55732460	15730	15730	15730	15730	0
71	20230825	172200	55732460	15730	15730	15730	15730	0
72	20230825	172100	55732460	15730	15730	15730	15730	0
73	20230825	172000	55732460	15730	15730	15730	15730	0
74	20230825	171900	55732460	15730	15730	15730	15730	0
75	20230825	171800	55732460	15730	15730	15730	15730	0
76	20230825	171700	55732460	15730	15730	15730	15730	0
77	20230825	171600	55732460	15730	15730	15730	15730	0
78	20230825	171500	55732460	15730	15730	15730	15730	0
79	20230825	171400	55732460	15730	15730	15730	15730	0
80	20230825	171300	55732460	15730	15730	15730	15730	0
81	20230825	171200	55732460	15730	15730	15730	15730	0
82	20230825	171100	55732460	15730	15730	15730	15730	0
83	20230825	171000	55732460	15730	15730	15730	15730	0
84	20230825	170900	55732460	15730	15730	15730	15730	0
85	20230825	170800	55732460	15730	15730	15730	15730	0
86	20230825	170700	55732460	15730	15730	15730	15730	0
87	20230825	170600	55732460	15730	15730	15730	15730	0
88	20230825	170500	55732460	15730	15730	15730	15730	0
89	20230825	170400	55732460	15730	15730	15730	15730	0
90	20230825	170300	55732460	15730	15730	15730	15730	0
91	20230825	170200	55732460	15730	15730	15730	15730	0
92	20230825	170100	55732460	15730	15730	15730	15730	74
93	20230825	170000	55732460	15730	15730	15730	15730	0
94	20230825	165900	55732460	15730	15730	15730	15730	0
95	20230825	165800	55732460	15730	15730	15730	15730	0
96	20230825	165700	55732460	15730	15730	15730	15730	0
97	20230825	165600	55732460	15730	15730	15730	15730	0
98	20230825	165500	55732460	15730	15730	15730	15730	0
99	20230825	165400	55732460	15730	15730	15730	15730	0
100	20230825	165300	55732460	15730	15730	15730	15730	0
101	20230825	165200	55732460	15730	15730	15730	15730	0
102	20230825	165100	55732460	15730	15730	15730	15730	0
103	20230825	165000	55732460	15730	15730	15730	15730	0
104	20230825	164900	55732460	15730	15730	15730	15730	0
105	20230825	164800	55732460	15730	15730	15730	15730	0
106	20230825	164700	55732460	15730	15730	15730	15730	0
107	20230825	164600	55732460	15730	15730	15730	15730	0
108	20230825	164500	55732460	15730	15730	15730	15730	0
109	20230825	164400	55732460	15730	15730	15730	15730	0
110	20230825	164300	55732460	15730	15730	15730	15730	0
111	20230825	164200	55732460	15730	15730	15730	15730	0
112	20230825	164100	55732460	15730	15730	15730	15730	0
113	20230825	164000	55732460	15730	15730	15730	15730	0
114	20230825	163900	55732460	15730	15730	15730	15730	0
115	20230825	163800	55732460	15730	15730	15730	15730	0
116	20230825	163700	55732460	15730	15730	15730	15730	0
117	20230825	163600	55732460	15730	15730	15730	15730	0
118	20230825	163500	55732460	15730	15730	15730	15730	0
119	20230825	163400	55732460	15730	15730	15730	15730	0
120	20230825	163300	55732460	15730	15730	15730	15730	0
121	20230825	163200	55732460	15730	15730	15730	15730	0
122	20230825	163100	55732460	15730	15730	15730	15730	74
123	20230825	163000	55732460	15730	15730	15730	15730	0
124	20230825	162900	55732460	15730	15730	15730	15730	0
125	20230825	162800	55732460	15730	15730	15730	15730	0
126	20230825	162700	55732460	15730	15730	15730	15730	0
127	20230825	162600	55732460	15730	15730	15730	15730	0
128	20230825	162500	55732460	15730	15730	15730	15730	0
129	20230825	162400	55732460	15730	15730	15730	15730	0
130	20230825	162300	55732460	15730	15730	15730	15730	0
131	20230825	162200	55732460	15730	15730	15730	15730	0
132	20230825	162100	55732460	15730	15730	15730	15730	0
133	20230825	162000	55732460	15730	15730	15730	15730	0
134	20230825	161900	55732460	15730	15730	15730	15730	0
135	20230825	161800	55732460	15730	15730	15730	15730	0
136	20230825	161700	55732460	15730	15730	15730	15730	0
137	20230825	161600	55732460	15730	15730	15730	15730	0
138	20230825	161500	55732460	15730	15730	15730	15730	0
139	20230825	161400	55732460	15730	15730	15730	15730	0
140	20230825	161300	55732460	15730	15730	15730	15730	0
141	20230825	161200	55732460	15730	15730	15730	15730	0
142	20230825	161100	55732460	15730	15730	15730	15730	0
143	20230825	161000	55732460	15730	15730	15730	15730	0
144	20230825	160900	55732460	15730	15730	15730	15730	0
145	20230825	160800	55732460	15730	15730	15730	15730	0
146	20230825	160700	55732460	15730	15730	15730	15730	0
147	20230825	160600	55732460	15730	15730	15730	15730	0
148	20230825	160500	55732460	15730	15730	15730	15730	0
149	20230825	160400	55732460	15730	15730	15730	15730	0
150	20230825	160300	55732460	15730	15730	15730	15730	0
151	20230825	160200	55732460	15730	15730	15730	15730	0
152	20230825	160100	55732460	15730	15730	15730	15730	74
153	20230825	160000	55732460	15730	15730	15730	15730	0
154	20230825	155900	55732460	15730	15730	15730	15730	0
155	20230825	155800	55732460	15730	15730	15730	15730	0
156	20230825	155700	55732460	15730	15730	15730	15730	0
157	20230825	155600	55732460	15730	15730	15730	15730	0
158	20230825	155500	55732460	15730	15730	15730	15730	0
159	20230825	155400	55732460	15730	15730	15730	15730	0
160	20230825	155300	55732460	15730	15730	15730	15730	0
161	20230825	155200	55732460	15730	15730	15730	15730	0
162	20230825	155100	55732460	15730	15730	15730	15730	0
163	20230825	155000	55732460	15730	15730	15730	15730	0
164	20230825	154900	55732460	15730	15730	15730	15730	0
165	20230825	154800	55732460	15730	15730	15730	15730	0
166	20230825	154700	55732460	15730	15730	15730	15730	0
167	20230825	154600	55732460	15730	15730	15730	15730	0
168	20230825	154500	55732460	15730	15730	15730	15730	0
169	20230825	154400	55732460	15730	15730	15730	15730	0
170	20230825	154300	55732460	15730	15730	15730	15730	0
171	20230825	154200	55732460	15730	15730	15730	15730	0
172	20230825	154100	55732460	15730	15730	15730	15730	0
173	20230825	154000	55732460	15730	15730	15730	15730	0
174	20230825	153900	55732460	15730	15730	15730	15730	0
175	20230825	153800	55732460	15730	15730	15730	15730	0
176	20230825	153700	55732460	15730	15730	15730	15730	0
177	20230825	153600	55732460	15730	15730	15730	15730	0
178	20230825	153500	55732460	15730	15730	15730	15730	0
179	20230825	153400	55732460	15730	15730	15730	15730	0
180	20230825	153300	55732460	15730	15730	15730	15730	0
181	20230825	153200	55732460	15730	15730	15730	15730	0
182	20230825	153100	55732460	15730	15730	15730	15730	74
183	20230825	153000	55732460	15730	15730	15730	15730	74
184	20230825	152900	54568440	15730	15730	15730	15730	0
185	20230825	152800	54568440	15730	15730	15730	15730	0
186	20230825	152700	54568440	15730	15730	15730	15730	0
187	20230825	152600	54568440	15730	15730	15730	15730	0
188	20230825	152500	54568440	15730	15730	15730	15730	0
189	20230825	152400	54568440	15730	15730	15730	15730	0
190	20230825	152300	54568440	15730	15730	15730	15730	0
191	20230825	152200	54568440	15730	15730	15730	15730	0
192	20230825	152100	54568440	15730	15730	15730	15730	0
193	20230825	152000	54568440	15730	15730	15730	15730	0
194	20230825	151900	54568440	15730	15740	15830	15730	77
195	20230825	151800	53356720	15730	15730	15730	15730	0
196	20230825	151700	53356720	15730	15730	15730	15730	0
197	20230825	151600	53356720	15730	15730	15730	15730	0
198	20230825	151500	53356720	15730	15730	15730	15730	0
199	20230825	151400	53356720	15730	15730	15730	15730	0
200	20230825	151300	53356720	15730	15730	15730	15730	0
201	20230825	151200	53356720	15730	15730	15730	15730	0
202	20230825	151100	53356720	15730	15730	15730	15730	0
203	20230825	151000	53356720	15730	15730	15730	15730	50
204	20230825	150900	52570220	15730	15730	15730	15730	0
205	20230825	150800	52570220	15730	15730	15730	15730	0
206	20230825	150700	52570220	15730	15730	15730	15730	0
207	20230825	150600	52570220	15730	15730	15730	15730	0
208	20230825	150500	52570220	15730	15730	15730	15730	0
209	20230825	150400	52570220	15730	15730	15730	15730	0
210	20230825	150300	52570220	15730	15730	15730	15730	0
211	20230825	150200	52570220	15730	15730	15730	15730	0
212	20230825	150100	52570220	15730	15730	15730	15730	0
213	20230825	150000	52570220	15730	15730	15730	15730	0
214	20230825	145900	52570220	15730	15730	15730	15730	0
215	20230825	145800	52570220	15730	15730	15730	15730	0
216	20230825	145700	52570220	15730	15730	15730	15730	0
217	20230825	145600	52570220	15730	15730	15730	15730	0
218	20230825	145500	52570220	15730	15730	15730	15730	0
219	20230825	145400	52570220	15730	15730	15730	15730	0
220	20230825	145300	52570220	15730	15730	15730	15730	0
221	20230825	145200	52570220	15730	15730	15730	15730	0
222	20230825	145100	52570220	15730	15730	15730	15730	0
223	20230825	145000	52570220	15730	15730	15730	15730	0
224	20230825	144900	52570220	15730	15730	15730	15730	0
225	20230825	144800	52570220	15730	15730	15730	15730	0
226	20230825	144700	52570220	15730	15730	15730	15730	0
227	20230825	144600	52570220	15730	15730	15730	15730	0
228	20230825	144500	52570220	15730	15730	15730	15730	0
229	20230825	144400	52570220	15730	15730	15730	15730	0
230	20230825	144300	52570220	15730	15730	15730	15730	5
231	20230825	144200	52491570	15720	15720	15720	15720	0
232	20230825	144100	52491570	15720	15720	15720	15720	0
233	20230825	144000	52491570	15720	15720	15720	15720	0
234	20230825	143900	52491570	15720	15720	15720	15720	0
235	20230825	143800	52491570	15720	15720	15720	15720	0
236	20230825	143700	52491570	15720	15720	15720	15720	0
237	20230825	143600	52491570	15720	15720	15720	15720	0
238	20230825	143500	52491570	15720	15720	15720	15720	0
239	20230825	143400	52491570	15720	15720	15720	15720	0
240	20230825	143300	52491570	15720	15720	15720	15720	0
241	20230825	143200	52491570	15720	15720	15720	15720	0
242	20230825	143100	52491570	15720	15720	15720	15720	0
243	20230825	143000	52491570	15720	15720	15720	15720	0
244	20230825	142900	52491570	15720	15720	15720	15720	0
245	20230825	142800	52491570	15720	15720	15720	15720	0
246	20230825	142700	52491570	15720	15720	15720	15720	0
247	20230825	142600	52491570	15720	15720	15720	15720	0
248	20230825	142500	52491570	15720	15720	15720	15720	0
249	20230825	142400	52491570	15720	15720	15720	15720	0
250	20230825	142300	52491570	15720	15720	15720	15720	0
251	20230825	142200	52491570	15720	15720	15720	15720	0
252	20230825	142100	52491570	15720	15720	15720	15720	0
253	20230825	142000	52491570	15720	15720	15720	15720	0
254	20230825	141900	52491570	15720	15720	15720	15720	0
255	20230825	141800	52491570	15720	15720	15720	15720	0
256	20230825	141700	52491570	15720	15720	15720	15720	0
257	20230825	141600	52491570	15720	15720	15720	15720	0
258	20230825	141500	52491570	15720	15720	15720	15720	0
259	20230825	141400	52491570	15720	15720	15720	15720	0
260	20230825	141300	52491570	15720	15720	15720	15720	0
261	20230825	141200	52491570	15720	15720	15720	15720	0
262	20230825	141100	52491570	15720	15720	15720	15720	0
263	20230825	141000	52491570	15720	15720	15720	15720	0
264	20230825	140900	52491570	15720	15720	15720	15720	0
265	20230825	140800	52491570	15720	15720	15720	15720	0
266	20230825	140700	52491570	15720	15720	15720	15720	0
267	20230825	140600	52491570	15720	15720	15720	15720	0
268	20230825	140500	52491570	15720	15720	15720	15720	0
269	20230825	140400	52491570	15720	15720	15720	15720	0
270	20230825	140300	52491570	15720	15720	15720	15720	0
271	20230825	140200	52491570	15720	15720	15720	15720	0
272	20230825	140100	52491570	15720	15720	15720	15720	0
273	20230825	140000	52491570	15720	15720	15720	15720	0
274	20230825	135900	52491570	15720	15720	15720	15720	0
275	20230825	135800	52491570	15720	15720	15720	15720	0
276	20230825	135700	52491570	15720	15720	15720	15720	0
277	20230825	135600	52491570	15720	15720	15720	15720	0
278	20230825	135500	52491570	15720	15720	15720	15720	0
279	20230825	135400	52491570	15720	15720	15720	15720	0
280	20230825	135300	52491570	15720	15720	15720	15720	0
281	20230825	135200	52491570	15720	15720	15720	15720	0
282	20230825	135100	52491570	15720	15720	15720	15720	0
283	20230825	135000	52491570	15720	15760	15760	15720	578
284	20230825	134900	43396950	15760	15760	15760	15760	0
285	20230825	134800	43396950	15760	15760	15760	15760	0
286	20230825	134700	43396950	15760	15760	15760	15760	0
287	20230825	134600	43396950	15760	15760	15760	15760	0
288	20230825	134500	43396950	15760	15760	15760	15760	0
289	20230825	134400	43396950	15760	15760	15760	15760	0
290	20230825	134300	43396950	15760	15760	15760	15760	20
291	20230825	134200	43081750	15780	15780	15780	15780	0
292	20230825	134100	43081750	15780	15780	15780	15780	0
293	20230825	134000	43081750	15780	15780	15780	15780	0
294	20230825	133900	43081750	15780	15780	15780	15780	1
295	20230825	133800	43065970	15770	15770	15770	15770	0
296	20230825	133700	43065970	15770	15770	15770	15770	0
297	20230825	133600	43065970	15770	15770	15770	15770	0
298	20230825	133500	43065970	15770	15770	15770	15770	0
299	20230825	133400	43065970	15770	15770	15770	15770	0
300	20230825	133300	43065970	15770	15770	15770	15770	0
301	20230825	133200	43065970	15770	15770	15770	15770	0
302	20230825	133100	43065970	15770	15770	15770	15770	0
303	20230825	133000	43065970	15770	15770	15770	15770	0
304	20230825	132900	43065970	15770	15770	15770	15770	0
305	20230825	132800	43065970	15770	15770	15770	15770	0
306	20230825	132700	43065970	15770	15770	15770	15770	0
307	20230825	132600	43065970	15770	15770	15770	15770	0
308	20230825	132500	43065970	15770	15770	15770	15770	0
309	20230825	132400	43065970	15770	15770	15770	15770	65
310	20230825	132300	42040920	15760	15760	15760	15760	0
311	20230825	132200	42040920	15760	15760	15760	15760	0
312	20230825	132100	42040920	15760	15760	15760	15760	105
313	20230825	132000	40386120	15770	15770	15770	15770	0
314	20230825	131900	40386120	15770	15770	15770	15770	26
315	20230825	131800	39976100	15770	15770	15770	15770	10
316	20230825	131700	39818400	15770	15770	15770	15770	0
317	20230825	131600	39818400	15770	15770	15770	15770	0
318	20230825	131500	39818400	15770	15770	15770	15770	0
319	20230825	131400	39818400	15770	15770	15770	15770	0
320	20230825	131300	39818400	15770	15770	15770	15770	0
321	20230825	131200	39818400	15770	15770	15770	15770	0
322	20230825	131100	39818400	15770	15770	15770	15770	0
323	20230825	131000	39818400	15770	15770	15770	15770	0
324	20230825	130900	39818400	15770	15770	15770	15770	0
325	20230825	130800	39818400	15770	15770	15770	15770	0
326	20230825	130700	39818400	15770	15770	15770	15770	0
327	20230825	130600	39818400	15770	15770	15770	15770	0
328	20230825	130500	39818400	15770	15770	15770	15770	0
329	20230825	130400	39818400	15770	15770	15770	15770	0
330	20230825	130300	39818400	15770	15770	15770	15770	0
331	20230825	130200	39818400	15770	15770	15770	15770	0
332	20230825	130100	39818400	15770	15770	15770	15770	0
333	20230825	130000	39818400	15770	15770	15770	15770	0
334	20230825	125900	39818400	15770	15770	15770	15770	0
335	20230825	125800	39818400	15770	15770	15770	15770	0
336	20230825	125700	39818400	15770	15770	15770	15770	0
337	20230825	125600	39818400	15770	15770	15770	15770	0
338	20230825	125500	39818400	15770	15770	15770	15770	0
339	20230825	125400	39818400	15770	15770	15770	15770	0
340	20230825	125300	39818400	15770	15770	15770	15770	0
341	20230825	125200	39818400	15770	15770	15770	15770	0
342	20230825	125100	39818400	15770	15770	15770	15770	0
343	20230825	125000	39818400	15770	15770	15770	15770	0
344	20230825	124900	39818400	15770	15770	15770	15770	0
345	20230825	124800	39818400	15770	15770	15770	15770	5
346	20230825	124700	39739550	15770	15770	15770	15770	29
347	20230825	124600	39282220	15890	15890	15890	15890	0
348	20230825	124500	39282220	15890	15890	15890	15890	0
349	20230825	124400	39282220	15890	15890	15890	15890	0
350	20230825	124300	39282220	15890	15890	15890	15890	0
351	20230825	124200	39282220	15890	15890	15890	15890	0
352	20230825	124100	39282220	15890	15890	15890	15890	0
353	20230825	124000	39282220	15890	15890	15890	15890	0
354	20230825	123900	39282220	15890	15890	15890	15890	0
355	20230825	123800	39282220	15890	15890	15890	15890	0
356	20230825	123700	39282220	15890	15890	15890	15890	0
357	20230825	123600	39282220	15890	15890	15890	15890	0
358	20230825	123500	39282220	15890	15890	15890	15890	0
359	20230825	123400	39282220	15890	15890	15890	15890	0
360	20230825	123300	39282220	15890	15890	15890	15890	0
361	20230825	123200	39282220	15890	15890	15890	15890	0
362	20230825	123100	39282220	15890	15890	15890	15890	0
363	20230825	123000	39282220	15890	15890	15890	15890	0
364	20230825	122900	39282220	15890	15890	15890	15890	0
365	20230825	122800	39282220	15890	15890	15890	15890	0
366	20230825	122700	39282220	15890	15890	15890	15890	0
367	20230825	122600	39282220	15890	15890	15890	15890	0
368	20230825	122500	39282220	15890	15890	15890	15890	0
369	20230825	122400	39282220	15890	15890	15890	15890	0
370	20230825	122300	39282220	15890	15890	15890	15890	0
371	20230825	122200	39282220	15890	15890	15890	15890	0
372	20230825	122100	39282220	15890	15890	15890	15890	0
373	20230825	122000	39282220	15890	15890	15890	15890	0
374	20230825	121900	39282220	15890	15890	15890	15890	0
375	20230825	121800	39282220	15890	15890	15890	15890	0
376	20230825	121700	39282220	15890	15890	15890	15890	0
377	20230825	121600	39282220	15890	15890	15890	15890	0
378	20230825	121500	39282220	15890	15890	15890	15890	0
379	20230825	121400	39282220	15890	15890	15890	15890	0
380	20230825	121300	39282220	15890	15890	15890	15890	0
381	20230825	121200	39282220	15890	15890	15890	15890	0
382	20230825	121100	39282220	15890	15830	15890	15830	156
383	20230825	121000	36808000	15750	15750	15750	15750	0
384	20230825	120900	36808000	15750	15750	15750	15750	0
385	20230825	120800	36808000	15750	15750	15750	15750	0
386	20230825	120700	36808000	15750	15750	15750	15750	0
387	20230825	120600	36808000	15750	15750	15750	15750	0
388	20230825	120500	36808000	15750	15750	15750	15750	0
389	20230825	120400	36808000	15750	15750	15750	15750	0
390	20230825	120300	36808000	15750	15750	15750	15750	0
391	20230825	120200	36808000	15750	15750	15750	15750	0
392	20230825	120100	36808000	15750	15750	15750	15750	0
393	20230825	120000	36808000	15750	15750	15750	15750	0
394	20230825	115900	36808000	15750	15750	15750	15750	0
395	20230825	115800	36808000	15750	15750	15750	15750	0
396	20230825	115700	36808000	15750	15750	15750	15750	0
397	20230825	115600	36808000	15750	15750	15750	15750	0
398	20230825	115500	36808000	15750	15750	15750	15750	0
399	20230825	115400	36808000	15750	15750	15750	15750	0
400	20230825	115300	36808000	15750	15750	15750	15750	0
401	20230825	115200	36808000	15750	15750	15750	15750	0
402	20230825	115100	36808000	15750	15750	15750	15750	13
403	20230825	115000	36603250	15770	15770	15770	15770	3
404	20230825	114900	36555940	15750	15750	15750	15750	0
405	20230825	114800	36555940	15750	15750	15750	15750	0
406	20230825	114700	36555940	15750	15750	15750	15750	0
407	20230825	114600	36555940	15750	15760	15760	15750	87
408	20230825	114500	35185490	15750	15750	15750	15750	0
409	20230825	114400	35185490	15750	15750	15750	15750	0
410	20230825	114300	35185490	15750	15750	15750	15750	0
411	20230825	114200	35185490	15750	15750	15750	15750	0
412	20230825	114100	35185490	15750	15750	15750	15750	0
413	20230825	114000	35185490	15750	15750	15750	15750	0
414	20230825	113900	35185490	15750	15750	15750	15750	0
415	20230825	113800	35185490	15750	15750	15750	15750	0
416	20230825	113700	35185490	15750	15750	15750	15750	0
417	20230825	113600	35185490	15750	15750	15750	15750	0
418	20230825	113500	35185490	15750	15750	15750	15750	0
419	20230825	113400	35185490	15750	15750	15750	15750	0
420	20230825	113300	35185490	15750	15750	15750	15750	0
421	20230825	113200	35185490	15750	15750	15750	15750	0
422	20230825	113100	35185490	15750	15750	15750	15750	0
423	20230825	113000	35185490	15750	15750	15750	15750	0
424	20230825	112900	35185490	15750	15750	15750	15750	0
425	20230825	112800	35185490	15750	15750	15750	15750	0
426	20230825	112700	35185490	15750	15750	15750	15750	0
427	20230825	112600	35185490	15750	15750	15750	15750	0
428	20230825	112500	35185490	15750	15750	15750	15750	0
429	20230825	112400	35185490	15750	15750	15750	15750	0
430	20230825	112300	35185490	15750	15750	15750	15750	202
431	20230825	112200	32003990	15740	15760	15760	15730	502
432	20230825	112100	24098580	15770	15770	15770	15770	0
433	20230825	112000	24098580	15770	15770	15770	15770	0
434	20230825	111900	24098580	15770	15770	15770	15770	0
435	20230825	111800	24098580	15770	15770	15770	15770	0
436	20230825	111700	24098580	15770	15770	15770	15770	0
437	20230825	111600	24098580	15770	15770	15770	15770	1
438	20230825	111500	24082810	15770	15770	15770	15770	0
439	20230825	111400	24082810	15770	15770	15770	15770	9
440	20230825	111300	23940880	15770	15770	15770	15770	10
441	20230825	111200	23783180	15770	15770	15770	15770	15
442	20230825	111100	23546630	15760	15760	15760	15760	0
443	20230825	111000	23546630	15760	15760	15760	15760	33
444	20230825	110900	23026550	15760	15760	15760	15760	0
445	20230825	110800	23026550	15760	15760	15760	15760	0
446	20230825	110700	23026550	15760	15760	15760	15760	0
447	20230825	110600	23026550	15760	15760	15760	15760	0
448	20230825	110500	23026550	15760	15760	15760	15760	0
449	20230825	110400	23026550	15760	15760	15760	15760	0
450	20230825	110300	23026550	15760	15760	15760	15760	0
451	20230825	110200	23026550	15760	15760	15760	15760	0
452	20230825	110100	23026550	15760	15760	15760	15760	0
453	20230825	110000	23026550	15760	15760	15760	15760	0
454	20230825	105900	23026550	15760	15760	15760	15760	1
455	20230825	105800	23010790	15800	15800	15800	15800	0
456	20230825	105700	23010790	15800	15800	15800	15800	0
457	20230825	105600	23010790	15800	15800	15800	15800	0
458	20230825	105500	23010790	15800	15800	15800	15800	0
459	20230825	105400	23010790	15800	15800	15800	15800	0
460	20230825	105300	23010790	15800	15800	15800	15800	0
461	20230825	105200	23010790	15800	15800	15800	15800	0
462	20230825	105100	23010790	15800	15800	15800	15800	0
463	20230825	105000	23010790	15800	15800	15800	15800	0
464	20230825	104900	23010790	15800	15800	15800	15800	132
465	20230825	104800	20925190	15750	15750	15750	15750	0
466	20230825	104700	20925190	15750	15750	15750	15750	12
467	20230825	104600	20736190	15750	15750	15750	15750	0
468	20230825	104500	20736190	15750	15750	15750	15750	0
469	20230825	104400	20736190	15750	15750	15750	15750	25
470	20230825	104300	20342440	15750	15750	15750	15750	0
471	20230825	104200	20342440	15750	15750	15750	15750	5
472	20230825	104100	20263690	15800	15800	15800	15800	1
473	20230825	104000	20247890	15750	15750	15750	15750	1
474	20230825	103900	20232140	15750	15750	15750	15750	0
475	20230825	103800	20232140	15750	15750	15750	15750	0
476	20230825	103700	20232140	15750	15750	15750	15750	0
477	20230825	103600	20232140	15750	15750	15750	15750	0
478	20230825	103500	20232140	15750	15750	15750	15750	0
479	20230825	103400	20232140	15750	15750	15750	15750	0
480	20230825	103300	20232140	15750	15750	15750	15750	0
481	20230825	103200	20232140	15750	15750	15750	15750	0
482	20230825	103100	20232140	15750	15750	15750	15750	0
483	20230825	103000	20232140	15750	15750	15750	15750	0
484	20230825	102900	20232140	15750	15750	15750	15750	0
485	20230825	102800	20232140	15750	15750	15750	15750	0
486	20230825	102700	20232140	15750	15750	15750	15750	0
487	20230825	102600	20232140	15750	15750	15750	15750	0
488	20230825	102500	20232140	15750	15750	15750	15750	0
489	20230825	102400	20232140	15750	15750	15750	15750	0
490	20230825	102300	20232140	15750	15750	15750	15750	0
491	20230825	102200	20232140	15750	15750	15750	15750	0
492	20230825	102100	20232140	15750	15750	15750	15750	15
493	20230825	102000	19995890	15740	15740	15740	15740	0
494	20230825	101900	19995890	15740	15740	15740	15740	0
495	20230825	101800	19995890	15740	15740	15740	15740	0
496	20230825	101700	19995890	15740	15740	15740	15740	0
497	20230825	101600	19995890	15740	15740	15740	15740	0
498	20230825	101500	19995890	15740	15740	15740	15740	59
499	20230825	101400	19067230	15750	15750	15750	15750	18
500	20230825	101300	18783730	15740	15740	15740	15740	0
501	20230825	101200	18783730	15740	15740	15740	15740	0
502	20230825	101100	18783730	15740	15740	15740	15740	0
503	20230825	101000	18783730	15740	15740	15740	15740	32
504	20230825	100900	18280050	15740	15740	15740	15740	0
505	20230825	100800	18280050	15740	15740	15740	15740	0
506	20230825	100700	18280050	15740	15740	15740	15740	0
507	20230825	100600	18280050	15740	15740	15740	15740	0
508	20230825	100500	18280050	15740	15740	15740	15740	12
509	20230825	100400	18091170	15720	15720	15720	15720	0
510	20230825	100300	18091170	15720	15800	15800	15720	338
511	20230825	100200	12752610	15800	15800	15800	15800	0
512	20230825	100100	12752610	15800	15800	15800	15800	0
513	20230825	100000	12752610	15800	15800	15800	15800	0
514	20230825	095900	12752610	15800	15800	15800	15800	0
515	20230825	095800	12752610	15800	15800	15800	15800	1
516	20230825	095700	12736810	15800	15800	15800	15800	0
517	20230825	095600	12736810	15800	15800	15800	15800	0
518	20230825	095500	12736810	15800	15800	15800	15800	0
519	20230825	095400	12736810	15800	15800	15800	15800	0
520	20230825	095300	12736810	15800	15800	15800	15800	0
521	20230825	095200	12736810	15800	15800	15800	15800	0
522	20230825	095100	12736810	15800	15800	15800	15800	0
523	20230825	095000	12736810	15800	15800	15800	15800	0
524	20230825	094900	12736810	15800	15800	15800	15800	0
525	20230825	094800	12736810	15800	15820	15820	15800	100
526	20230825	094700	11155660	15820	15820	15820	15820	0
527	20230825	094600	11155660	15820	15820	15820	15820	0
528	20230825	094500	11155660	15820	15820	15820	15820	0
529	20230825	094400	11155660	15820	15820	15820	15820	13
530	20230825	094300	10950000	15970	15970	15970	15970	0
531	20230825	094200	10950000	15970	15970	15970	15970	0
532	20230825	094100	10950000	15970	15970	15970	15970	0
533	20230825	094000	10950000	15970	15970	15970	15970	0
534	20230825	093900	10950000	15970	15970	15970	15970	0
535	20230825	093800	10950000	15970	15970	15970	15970	0
536	20230825	093700	10950000	15970	15880	15970	15880	301
537	20230825	093600	6151340	15870	15870	15870	15870	0
538	20230825	093500	6151340	15870	15870	15870	15870	3
539	20230825	093400	6103730	15820	15820	15820	15820	10
540	20230825	093300	5945530	15850	15850	15850	15850	0
541	20230825	093200	5945530	15850	15850	15850	15850	0
542	20230825	093100	5945530	15850	15850	15850	15850	0
543	20230825	093000	5945530	15850	15850	15850	15850	0
544	20230825	092900	5945530	15850	15850	15850	15850	1
545	20230825	092800	5929680	15860	15860	15860	15860	0
546	20230825	092700	5929680	15860	15860	15860	15860	1
547	20230825	092600	5913820	15860	15860	15860	15860	0
548	20230825	092500	5913820	15860	15860	15860	15860	0
549	20230825	092400	5913820	15860	15860	15860	15860	0
550	20230825	092300	5913820	15860	15860	15860	15860	0
551	20230825	092200	5913820	15860	15860	15860	15860	64
552	20230825	092100	4898780	15860	15860	15860	15860	0
553	20230825	092000	4898780	15860	15860	15860	15860	0
554	20230825	091900	4898780	15860	15860	15860	15860	0
555	20230825	091800	4898780	15860	15860	15860	15860	0
556	20230825	091700	4898780	15860	15860	15860	15860	0
557	20230825	091600	4898780	15860	15860	15860	15860	0
558	20230825	091500	4898780	15860	15860	15860	15860	0
559	20230825	091400	4898780	15860	15860	15860	15860	0
560	20230825	091300	4898780	15860	15860	15860	15860	0
561	20230825	091200	4898780	15860	15870	15870	15860	118
562	20230825	091100	3027270	15880	15880	15880	15880	0
563	20230825	091000	3027270	15880	15880	15880	15880	17
564	20230825	090900	2757310	16090	16090	16090	16090	0
565	20230825	090800	2757310	16090	16090	16090	16090	0
566	20230825	090700	2757310	16090	16090	16090	16090	0
567	20230825	090600	2757310	16090	16090	16090	16090	0
568	20230825	090500	2757310	16090	16090	16090	16090	0
569	20230825	090400	2757310	16090	16090	16090	16090	0
570	20230825	090300	2757310	16090	16090	16090	16090	0
571	20230825	090200	2757310	16090	16090	16090	16090	1
572	20230825	090100	2741220	16030	16030	16030	15900	15
573	20230825	090000	2501680	16050	16030	16050	16030	156