KissMeData/000760/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183200	49834340	15830	15830	15830	15830	22
3	20231010	183100	49834340	15830	15830	15830	15830	0
4	20231010	183000	49834340	15830	15830	15830	15830	0
5	20231010	182900	49834340	15830	15830	15830	15830	0
6	20231010	182800	49834340	15830	15830	15830	15830	0
7	20231010	182700	49834340	15830	15830	15830	15830	0
8	20231010	182600	49834340	15830	15830	15830	15830	0
9	20231010	182500	49834340	15830	15830	15830	15830	0
10	20231010	182400	49834340	15830	15830	15830	15830	0
11	20231010	182300	49834340	15830	15830	15830	15830	0
12	20231010	182200	49834340	15830	15830	15830	15830	0
13	20231010	182100	49834340	15830	15830	15830	15830	0
14	20231010	182000	49834340	15830	15830	15830	15830	0
15	20231010	181900	49834340	15830	15830	15830	15830	0
16	20231010	181800	49834340	15830	15830	15830	15830	0
17	20231010	181700	49834340	15830	15830	15830	15830	0
18	20231010	181600	49834340	15830	15830	15830	15830	0
19	20231010	181500	49834340	15830	15830	15830	15830	0
20	20231010	181400	49834340	15830	15830	15830	15830	0
21	20231010	181300	49834340	15830	15830	15830	15830	0
22	20231010	181200	49834340	15830	15830	15830	15830	0
23	20231010	181100	49834340	15830	15830	15830	15830	0
24	20231010	181000	49834340	15830	15830	15830	15830	0
25	20231010	180900	49834340	15830	15830	15830	15830	0
26	20231010	180800	49834340	15830	15830	15830	15830	0
27	20231010	180700	49834340	15830	15830	15830	15830	0
28	20231010	180600	49834340	15830	15830	15830	15830	0
29	20231010	180500	49834340	15830	15830	15830	15830	0
30	20231010	180400	49834340	15830	15830	15830	15830	0
31	20231010	180300	49834340	15830	15830	15830	15830	0
32	20231010	180200	49834340	15830	15830	15830	15830	22
33	20231010	180100	49834340	15830	15830	15830	15830	0
34	20231010	180000	49834340	15830	15830	15830	15830	0
35	20231010	175900	49834340	15830	15830	15830	15830	0
36	20231010	175800	49834340	15830	15830	15830	15830	0
37	20231010	175700	49834340	15830	15830	15830	15830	0
38	20231010	175600	49834340	15830	15830	15830	15830	0
39	20231010	175500	49834340	15830	15830	15830	15830	0
40	20231010	175400	49834340	15830	15830	15830	15830	0
41	20231010	175300	49834340	15830	15830	15830	15830	0
42	20231010	175200	49834340	15830	15830	15830	15830	0
43	20231010	175100	49834340	15830	15830	15830	15830	0
44	20231010	175000	49834340	15830	15830	15830	15830	0
45	20231010	174900	49834340	15830	15830	15830	15830	0
46	20231010	174800	49834340	15830	15830	15830	15830	0
47	20231010	174700	49834340	15830	15830	15830	15830	0
48	20231010	174600	49834340	15830	15830	15830	15830	0
49	20231010	174500	49834340	15830	15830	15830	15830	0
50	20231010	174400	49834340	15830	15830	15830	15830	0
51	20231010	174300	49834340	15830	15830	15830	15830	0
52	20231010	174200	49834340	15830	15830	15830	15830	0
53	20231010	174100	49834340	15830	15830	15830	15830	0
54	20231010	174000	49834340	15830	15830	15830	15830	0
55	20231010	173900	49834340	15830	15830	15830	15830	0
56	20231010	173800	49834340	15830	15830	15830	15830	0
57	20231010	173700	49834340	15830	15830	15830	15830	0
58	20231010	173600	49834340	15830	15830	15830	15830	0
59	20231010	173500	49834340	15830	15830	15830	15830	0
60	20231010	173400	49834340	15830	15830	15830	15830	0
61	20231010	173300	49834340	15830	15830	15830	15830	0
62	20231010	173200	49834340	15830	15830	15830	15830	22
63	20231010	173100	49834340	15830	15830	15830	15830	0
64	20231010	173000	49834340	15830	15830	15830	15830	0
65	20231010	172900	49834340	15830	15830	15830	15830	0
66	20231010	172800	49834340	15830	15830	15830	15830	0
67	20231010	172700	49834340	15830	15830	15830	15830	0
68	20231010	172600	49834340	15830	15830	15830	15830	0
69	20231010	172500	49834340	15830	15830	15830	15830	0
70	20231010	172400	49834340	15830	15830	15830	15830	0
71	20231010	172300	49834340	15830	15830	15830	15830	0
72	20231010	172200	49834340	15830	15830	15830	15830	0
73	20231010	172100	49834340	15830	15830	15830	15830	0
74	20231010	172000	49834340	15830	15830	15830	15830	0
75	20231010	171900	49834340	15830	15830	15830	15830	0
76	20231010	171800	49834340	15830	15830	15830	15830	0
77	20231010	171700	49834340	15830	15830	15830	15830	0
78	20231010	171600	49834340	15830	15830	15830	15830	0
79	20231010	171500	49834340	15830	15830	15830	15830	0
80	20231010	171400	49834340	15830	15830	15830	15830	0
81	20231010	171300	49834340	15830	15830	15830	15830	0
82	20231010	171200	49834340	15830	15830	15830	15830	0
83	20231010	171100	49834340	15830	15830	15830	15830	0
84	20231010	171000	49834340	15830	15830	15830	15830	0
85	20231010	170900	49834340	15830	15830	15830	15830	0
86	20231010	170800	49834340	15830	15830	15830	15830	0
87	20231010	170700	49834340	15830	15830	15830	15830	0
88	20231010	170600	49834340	15830	15830	15830	15830	0
89	20231010	170500	49834340	15830	15830	15830	15830	0
90	20231010	170400	49834340	15830	15830	15830	15830	0
91	20231010	170300	49834340	15830	15830	15830	15830	0
92	20231010	170200	49834340	15830	15830	15830	15830	22
93	20231010	170100	49834340	15830	15830	15830	15830	0
94	20231010	170000	49834340	15830	15830	15830	15830	0
95	20231010	165900	49834340	15830	15830	15830	15830	0
96	20231010	165800	49834340	15830	15830	15830	15830	0
97	20231010	165700	49834340	15830	15830	15830	15830	0
98	20231010	165600	49834340	15830	15830	15830	15830	0
99	20231010	165500	49834340	15830	15830	15830	15830	0
100	20231010	165400	49834340	15830	15830	15830	15830	0
101	20231010	165300	49834340	15830	15830	15830	15830	0
102	20231010	165200	49834340	15830	15830	15830	15830	0
103	20231010	165100	49834340	15830	15830	15830	15830	0
104	20231010	165000	49834340	15830	15830	15830	15830	0
105	20231010	164900	49834340	15830	15830	15830	15830	0
106	20231010	164800	49834340	15830	15830	15830	15830	0
107	20231010	164700	49834340	15830	15830	15830	15830	0
108	20231010	164600	49834340	15830	15830	15830	15830	0
109	20231010	164500	49834340	15830	15830	15830	15830	0
110	20231010	164400	49834340	15830	15830	15830	15830	0
111	20231010	164300	49834340	15830	15830	15830	15830	0
112	20231010	164200	49834340	15830	15830	15830	15830	0
113	20231010	164100	49834340	15830	15830	15830	15830	0
114	20231010	164000	49834340	15830	15830	15830	15830	0
115	20231010	163900	49834340	15830	15830	15830	15830	0
116	20231010	163800	49834340	15830	15830	15830	15830	0
117	20231010	163700	49834340	15830	15830	15830	15830	0
118	20231010	163600	49834340	15830	15830	15830	15830	0
119	20231010	163500	49834340	15830	15830	15830	15830	0
120	20231010	163400	49834340	15830	15830	15830	15830	0
121	20231010	163300	49834340	15830	15830	15830	15830	0
122	20231010	163200	49834340	15830	15830	15830	15830	22
123	20231010	163100	49834340	15830	15830	15830	15830	0
124	20231010	163000	49834340	15830	15830	15830	15830	0
125	20231010	162900	49834340	15830	15830	15830	15830	0
126	20231010	162800	49834340	15830	15830	15830	15830	0
127	20231010	162700	49834340	15830	15830	15830	15830	0
128	20231010	162600	49834340	15830	15830	15830	15830	0
129	20231010	162500	49834340	15830	15830	15830	15830	0
130	20231010	162400	49834340	15830	15830	15830	15830	0
131	20231010	162300	49834340	15830	15830	15830	15830	0
132	20231010	162200	49834340	15830	15830	15830	15830	0
133	20231010	162100	49834340	15830	15830	15830	15830	0
134	20231010	162000	49834340	15830	15830	15830	15830	0
135	20231010	161900	49834340	15830	15830	15830	15830	0
136	20231010	161800	49834340	15830	15830	15830	15830	0
137	20231010	161700	49834340	15830	15830	15830	15830	0
138	20231010	161600	49834340	15830	15830	15830	15830	0
139	20231010	161500	49834340	15830	15830	15830	15830	0
140	20231010	161400	49834340	15830	15830	15830	15830	0
141	20231010	161300	49834340	15830	15830	15830	15830	0
142	20231010	161200	49834340	15830	15830	15830	15830	0
143	20231010	161100	49834340	15830	15830	15830	15830	0
144	20231010	161000	49834340	15830	15830	15830	15830	0
145	20231010	160900	49834340	15830	15830	15830	15830	0
146	20231010	160800	49834340	15830	15830	15830	15830	0
147	20231010	160700	49834340	15830	15830	15830	15830	0
148	20231010	160600	49834340	15830	15830	15830	15830	0
149	20231010	160500	49834340	15830	15830	15830	15830	0
150	20231010	160400	49834340	15830	15830	15830	15830	0
151	20231010	160300	49834340	15830	15830	15830	15830	0
152	20231010	160200	49834340	15830	15830	15830	15830	22
153	20231010	160100	49834340	15830	15830	15830	15830	0
154	20231010	160000	49834340	15830	15830	15830	15830	0
155	20231010	155900	49834340	15830	15830	15830	15830	0
156	20231010	155800	49834340	15830	15830	15830	15830	0
157	20231010	155700	49834340	15830	15830	15830	15830	0
158	20231010	155600	49834340	15830	15830	15830	15830	0
159	20231010	155500	49834340	15830	15830	15830	15830	0
160	20231010	155400	49834340	15830	15830	15830	15830	0
161	20231010	155300	49834340	15830	15830	15830	15830	0
162	20231010	155200	49834340	15830	15830	15830	15830	0
163	20231010	155100	49834340	15830	15830	15830	15830	0
164	20231010	155000	49834340	15830	15830	15830	15830	0
165	20231010	154900	49834340	15830	15830	15830	15830	0
166	20231010	154800	49834340	15830	15830	15830	15830	0
167	20231010	154700	49834340	15830	15830	15830	15830	0
168	20231010	154600	49834340	15830	15830	15830	15830	0
169	20231010	154500	49834340	15830	15830	15830	15830	0
170	20231010	154400	49834340	15830	15830	15830	15830	0
171	20231010	154300	49834340	15830	15830	15830	15830	0
172	20231010	154200	49834340	15830	15830	15830	15830	0
173	20231010	154100	49834340	15830	15830	15830	15830	0
174	20231010	154000	49834340	15830	15830	15830	15830	0
175	20231010	153900	49834340	15830	15830	15830	15830	0
176	20231010	153800	49834340	15830	15830	15830	15830	0
177	20231010	153700	49834340	15830	15830	15830	15830	0
178	20231010	153600	49834340	15830	15830	15830	15830	0
179	20231010	153500	49834340	15830	15830	15830	15830	0
180	20231010	153400	49834340	15830	15830	15830	15830	0
181	20231010	153300	49834340	15830	15830	15830	15830	0
182	20231010	153200	49834340	15830	15830	15830	15830	22
183	20231010	153100	49834340	15830	15830	15830	15830	0
184	20231010	153000	49834340	15830	15830	15830	15830	22
185	20231010	152900	49486080	15940	15940	15940	15940	0
186	20231010	152800	49486080	15940	15940	15940	15940	0
187	20231010	152700	49486080	15940	15940	15940	15940	0
188	20231010	152600	49486080	15940	15940	15940	15940	0
189	20231010	152500	49486080	15940	15940	15940	15940	0
190	20231010	152400	49486080	15940	15940	15940	15940	0
191	20231010	152300	49486080	15940	15940	15940	15940	0
192	20231010	152200	49486080	15940	15940	15940	15940	0
193	20231010	152100	49486080	15940	15940	15940	15940	0
194	20231010	152000	49486080	15940	15940	15940	15940	0
195	20231010	151900	49486080	15940	15800	15940	15800	8
196	20231010	151800	49359300	15800	15800	15800	15800	0
197	20231010	151700	49359300	15800	15800	15800	15800	0
198	20231010	151600	49359300	15800	15800	15800	15800	0
199	20231010	151500	49359300	15800	15800	15800	15800	41
200	20231010	151400	48711500	15800	15800	15800	15800	0
201	20231010	151300	48711500	15800	15800	15800	15800	0
202	20231010	151200	48711500	15800	15800	15800	15800	0
203	20231010	151100	48711500	15800	15800	15800	15800	0
204	20231010	151000	48711500	15800	15800	15800	15800	0
205	20231010	150900	48711500	15800	15800	15800	15800	0
206	20231010	150800	48711500	15800	15800	15800	15800	0
207	20231010	150700	48711500	15800	15800	15800	15800	0
208	20231010	150600	48711500	15800	15800	15800	15800	0
209	20231010	150500	48711500	15800	15800	15800	15800	0
210	20231010	150400	48711500	15800	15820	15820	15800	105
211	20231010	150300	47052030	15820	15820	15820	15820	0
212	20231010	150200	47052030	15820	15820	15820	15820	0
213	20231010	150100	47052030	15820	15820	15820	15820	0
214	20231010	150000	47052030	15820	15820	15820	15820	0
215	20231010	145900	47052030	15820	15820	15820	15820	0
216	20231010	145800	47052030	15820	15820	15820	15820	0
217	20231010	145700	47052030	15820	15820	15820	15820	8
218	20231010	145600	46925470	15820	15820	15820	15820	0
219	20231010	145500	46925470	15820	15820	15820	15820	0
220	20231010	145400	46925470	15820	15820	15820	15820	0
221	20231010	145300	46925470	15820	15820	15820	15820	0
222	20231010	145200	46925470	15820	15820	15820	15820	0
223	20231010	145100	46925470	15820	15820	15820	15820	0
224	20231010	145000	46925470	15820	15820	15820	15820	0
225	20231010	144900	46925470	15820	15820	15820	15820	0
226	20231010	144800	46925470	15820	15820	15820	15820	0
227	20231010	144700	46925470	15820	15820	15820	15820	0
228	20231010	144600	46925470	15820	15820	15820	15820	0
229	20231010	144500	46925470	15820	15820	15820	15820	0
230	20231010	144400	46925470	15820	15820	15820	15820	7
231	20231010	144300	46814730	15820	15820	15820	15820	0
232	20231010	144200	46814730	15820	15820	15820	15820	0
233	20231010	144100	46814730	15820	15810	15820	15810	22
234	20231010	144000	46466880	15810	15810	15810	15810	0
235	20231010	143900	46466880	15810	15810	15810	15810	0
236	20231010	143800	46466880	15810	15810	15810	15810	7
237	20231010	143700	46356210	15800	15800	15800	15800	0
238	20231010	143600	46356210	15800	15800	15800	15800	0
239	20231010	143500	46356210	15800	15800	15800	15800	0
240	20231010	143400	46356210	15800	15800	15800	15800	10
241	20231010	143300	46198210	15800	15800	15800	15800	0
242	20231010	143200	46198210	15800	15800	15800	15800	0
243	20231010	143100	46198210	15800	15800	15800	15800	0
244	20231010	143000	46198210	15800	15800	15800	15800	0
245	20231010	142900	46198210	15800	15800	15800	15800	0
246	20231010	142800	46198210	15800	15800	15800	15800	0
247	20231010	142700	46198210	15800	15800	15800	15800	0
248	20231010	142600	46198210	15800	15800	15800	15800	0
249	20231010	142500	46198210	15800	15800	15800	15800	0
250	20231010	142400	46198210	15800	15800	15800	15800	0
251	20231010	142300	46198210	15800	15800	15800	15800	0
252	20231010	142200	46198210	15800	15800	15800	15800	0
253	20231010	142100	46198210	15800	15800	15800	15800	0
254	20231010	142000	46198210	15800	15800	15800	15800	0
255	20231010	141900	46198210	15800	15800	15800	15800	0
256	20231010	141800	46198210	15800	15800	15800	15800	5
257	20231010	141700	46119210	15810	15790	15810	15790	10
258	20231010	141600	45961210	15750	15750	15750	15750	0
259	20231010	141500	45961210	15750	15750	15750	15750	0
260	20231010	141400	45961210	15750	15750	15750	15750	0
261	20231010	141300	45961210	15750	15750	15750	15750	108
262	20231010	141200	44260210	15750	15750	15750	15750	0
263	20231010	141100	44260210	15750	15750	15750	15750	0
264	20231010	141000	44260210	15750	15750	15750	15750	0
265	20231010	140900	44260210	15750	15770	15770	15750	100
266	20231010	140800	42684890	15780	15780	15780	15780	0
267	20231010	140700	42684890	15780	15780	15780	15780	1
268	20231010	140600	42669110	15770	15770	15770	15770	0
269	20231010	140500	42669110	15770	15770	15770	15770	0
270	20231010	140400	42669110	15770	15770	15770	15770	12
271	20231010	140300	42479870	15750	15750	15750	15750	0
272	20231010	140200	42479870	15750	15750	15750	15750	0
273	20231010	140100	42479870	15750	15750	15750	15750	0
274	20231010	140000	42479870	15750	15750	15750	15750	0
275	20231010	135900	42479870	15750	15750	15750	15750	0
276	20231010	135800	42479870	15750	15750	15750	15750	0
277	20231010	135700	42479870	15750	15750	15750	15750	1
278	20231010	135600	42464120	15810	15810	15810	15810	0
279	20231010	135500	42464120	15810	15810	15810	15810	0
280	20231010	135400	42464120	15810	15810	15810	15810	0
281	20231010	135300	42464120	15810	15810	15810	15810	0
282	20231010	135200	42464120	15810	15810	15810	15810	0
283	20231010	135100	42464120	15810	15810	15810	15810	0
284	20231010	135000	42464120	15810	15810	15810	15810	0
285	20231010	134900	42464120	15810	15810	15810	15810	2
286	20231010	134800	42432500	15740	15740	15740	15740	2
287	20231010	134700	42401020	15810	15810	15810	15810	1
288	20231010	134600	42385210	15740	15740	15740	15740	0
289	20231010	134500	42385210	15740	15740	15740	15740	0
290	20231010	134400	42385210	15740	15740	15740	15740	0
291	20231010	134300	42385210	15740	15740	15740	15740	0
292	20231010	134200	42385210	15740	15740	15740	15740	0
293	20231010	134100	42385210	15740	15740	15740	15740	0
294	20231010	134000	42385210	15740	15740	15740	15740	0
295	20231010	133900	42385210	15740	15740	15740	15740	0
296	20231010	133800	42385210	15740	15740	15740	15740	0
297	20231010	133700	42385210	15740	15740	15740	15740	0
298	20231010	133600	42385210	15740	15740	15740	15740	0
299	20231010	133500	42385210	15740	15740	15740	15740	0
300	20231010	133400	42385210	15740	15740	15820	15740	51
301	20231010	133300	41582390	15740	15740	15740	15740	0
302	20231010	133200	41582390	15740	15740	15740	15740	0
303	20231010	133100	41582390	15740	15750	15750	15740	32
304	20231010	133000	41078500	15760	15760	15760	15760	0
305	20231010	132900	41078500	15760	15760	15760	15760	0
306	20231010	132800	41078500	15760	15760	15760	15760	0
307	20231010	132700	41078500	15760	15760	15760	15760	0
308	20231010	132600	41078500	15760	15760	15760	15760	0
309	20231010	132500	41078500	15760	15760	15760	15760	20
310	20231010	132400	40763300	15760	15760	15760	15760	40
311	20231010	132300	40132900	15750	15750	15750	15750	0
312	20231010	132200	40132900	15750	15750	15750	15750	0
313	20231010	132100	40132900	15750	15750	15750	15750	0
314	20231010	132000	40132900	15750	15750	15750	15750	0
315	20231010	131900	40132900	15750	15750	15750	15750	5
316	20231010	131800	40054150	15800	15800	15800	15800	18
317	20231010	131700	39769750	15800	15800	15800	15800	0
318	20231010	131600	39769750	15800	15800	15800	15800	0
319	20231010	131500	39769750	15800	15800	15800	15800	0
320	20231010	131400	39769750	15800	15800	15800	15800	0
321	20231010	131300	39769750	15800	15800	15800	15800	3
322	20231010	131200	39722350	15810	15810	15810	15810	65
323	20231010	131100	38694700	15810	15810	15810	15810	1
324	20231010	131000	38678890	15820	15820	15820	15820	0
325	20231010	130900	38678890	15820	15820	15820	15820	0
326	20231010	130800	38678890	15820	15840	15840	15820	87
327	20231010	130700	37301890	15850	15850	15850	15850	130
328	20231010	130600	35241390	15860	15860	15860	15860	0
329	20231010	130500	35241390	15860	15860	15860	15860	0
330	20231010	130400	35241390	15860	15860	15860	15860	1
331	20231010	130300	35225530	15860	15860	15860	15860	0
332	20231010	130200	35225530	15860	15860	15860	15860	0
333	20231010	130100	35225530	15860	15860	15860	15860	0
334	20231010	130000	35225530	15860	15860	15860	15860	0
335	20231010	125900	35225530	15860	15860	15860	15860	0
336	20231010	125800	35225530	15860	15860	15860	15860	0
337	20231010	125700	35225530	15860	15860	15860	15860	0
338	20231010	125600	35225530	15860	15860	15860	15860	0
339	20231010	125500	35225530	15860	15860	15860	15860	0
340	20231010	125400	35225530	15860	15860	15860	15860	0
341	20231010	125300	35225530	15860	15860	15860	15860	0
342	20231010	125200	35225530	15860	15870	15870	15860	26
343	20231010	125100	34813160	15870	15880	15880	15870	41
344	20231010	125000	34162480	15880	15880	15880	15880	0
345	20231010	124900	34162480	15880	15880	15880	15880	0
346	20231010	124800	34162480	15880	15900	15900	15880	100
347	20231010	124700	32573460	15930	15930	15930	15930	0
348	20231010	124600	32573460	15930	15930	15930	15930	0
349	20231010	124500	32573460	15930	15930	15930	15930	0
350	20231010	124400	32573460	15930	15930	15930	15930	0
351	20231010	124300	32573460	15930	15930	15930	15930	0
352	20231010	124200	32573460	15930	15930	15930	15930	0
353	20231010	124100	32573460	15930	15930	15930	15930	0
354	20231010	124000	32573460	15930	15930	15930	15930	0
355	20231010	123900	32573460	15930	15930	15930	15930	0
356	20231010	123800	32573460	15930	15930	15930	15930	0
357	20231010	123700	32573460	15930	15930	15930	15930	0
358	20231010	123600	32573460	15930	15930	15930	15930	0
359	20231010	123500	32573460	15930	15930	15930	15930	0
360	20231010	123400	32573460	15930	15930	15930	15930	0
361	20231010	123300	32573460	15930	15930	15930	15930	0
362	20231010	123200	32573460	15930	15930	15930	15930	0
363	20231010	123100	32573460	15930	15930	15930	15930	0
364	20231010	123000	32573460	15930	15930	15930	15930	3
365	20231010	122900	32525670	15870	15870	15870	15870	0
366	20231010	122800	32525670	15870	15870	15870	15870	0
367	20231010	122700	32525670	15870	15870	15870	15870	0
368	20231010	122600	32525670	15870	15870	15870	15870	0
369	20231010	122500	32525670	15870	15870	15870	15870	0
370	20231010	122400	32525670	15870	15870	15870	15870	0
371	20231010	122300	32525670	15870	15870	15870	15870	14
372	20231010	122200	32303490	15870	15870	15870	15870	50
373	20231010	122100	31509990	15890	15890	15890	15890	0
374	20231010	122000	31509990	15890	15890	15890	15890	0
375	20231010	121900	31509990	15890	15890	15890	15890	0
376	20231010	121800	31509990	15890	15890	15890	15890	0
377	20231010	121700	31509990	15890	15890	15890	15890	0
378	20231010	121600	31509990	15890	15890	15890	15890	0
379	20231010	121500	31509990	15890	15890	15890	15890	0
380	20231010	121400	31509990	15890	15890	15890	15890	0
381	20231010	121300	31509990	15890	15890	15890	15890	0
382	20231010	121200	31509990	15890	15890	15890	15890	0
383	20231010	121100	31509990	15890	15890	15890	15890	0
384	20231010	121000	31509990	15890	15890	15890	15890	0
385	20231010	120900	31509990	15890	15890	15890	15890	0
386	20231010	120800	31509990	15890	15890	15890	15890	0
387	20231010	120700	31509990	15890	15890	15890	15890	0
388	20231010	120600	31509990	15890	15890	15890	15890	0
389	20231010	120500	31509990	15890	15890	15890	15890	0
390	20231010	120400	31509990	15890	15890	15890	15890	2
391	20231010	120300	31478210	15890	15890	15890	15890	0
392	20231010	120200	31478210	15890	15890	15890	15890	0
393	20231010	120100	31478210	15890	15890	15890	15890	0
394	20231010	120000	31478210	15890	15890	15890	15890	0
395	20231010	115900	31478210	15890	15890	15890	15890	0
396	20231010	115800	31478210	15890	15890	15890	15890	0
397	20231010	115700	31478210	15890	15890	15890	15890	0
398	20231010	115600	31478210	15890	15890	15890	15890	0
399	20231010	115500	31478210	15890	15890	15890	15890	0
400	20231010	115400	31478210	15890	15890	15890	15890	0
401	20231010	115300	31478210	15890	15890	15890	15890	0
402	20231010	115200	31478210	15890	15890	15890	15890	0
403	20231010	115100	31478210	15890	15890	15890	15890	0
404	20231010	115000	31478210	15890	15890	15890	15890	0
405	20231010	114900	31478210	15890	15890	15890	15890	0
406	20231010	114800	31478210	15890	15890	15890	15890	0
407	20231010	114700	31478210	15890	15890	15890	15890	0
408	20231010	114600	31478210	15890	15890	15890	15890	0
409	20231010	114500	31478210	15890	15890	15890	15890	0
410	20231010	114400	31478210	15890	15890	15890	15890	0
411	20231010	114300	31478210	15890	15890	15890	15890	0
412	20231010	114200	31478210	15890	15890	15890	15890	0
413	20231010	114100	31478210	15890	15890	15890	15890	0
414	20231010	114000	31478210	15890	15890	15890	15890	0
415	20231010	113900	31478210	15890	15890	15890	15890	0
416	20231010	113800	31478210	15890	15890	15890	15890	0
417	20231010	113700	31478210	15890	15890	15890	15890	0
418	20231010	113600	31478210	15890	15890	15890	15890	0
419	20231010	113500	31478210	15890	15890	15890	15890	0
420	20231010	113400	31478210	15890	15890	15890	15890	0
421	20231010	113300	31478210	15890	15890	15890	15890	0
422	20231010	113200	31478210	15890	15890	15890	15890	0
423	20231010	113100	31478210	15890	15890	15890	15890	0
424	20231010	113000	31478210	15890	15890	15890	15890	0
425	20231010	112900	31478210	15890	15890	15890	15890	0
426	20231010	112800	31478210	15890	15900	15900	15890	30
427	20231010	112700	31001310	15900	15900	15900	15900	0
428	20231010	112600	31001310	15900	15900	15900	15900	0
429	20231010	112500	31001310	15900	15900	15900	15900	0
430	20231010	112400	31001310	15900	15900	15900	15900	0
431	20231010	112300	31001310	15900	15900	15900	15900	0
432	20231010	112200	31001310	15900	15900	15900	15900	0
433	20231010	112100	31001310	15900	15900	15900	15900	0
434	20231010	112000	31001310	15900	15900	15900	15900	60
435	20231010	111900	30047310	15900	15900	15900	15900	70
436	20231010	111800	28934310	15900	15910	15910	15900	61
437	20231010	111700	27964300	15940	15940	15940	15940	0
438	20231010	111600	27964300	15940	15940	15940	15940	0
439	20231010	111500	27964300	15940	15940	15940	15940	0
440	20231010	111400	27964300	15940	15940	15940	15940	0
441	20231010	111300	27964300	15940	15930	15940	15930	15
442	20231010	111200	27725270	15930	15930	15930	15930	0
443	20231010	111100	27725270	15930	15930	15930	15930	0
444	20231010	111000	27725270	15930	15930	15930	15930	0
445	20231010	110900	27725270	15930	15930	15930	15930	0
446	20231010	110800	27725270	15930	15930	15930	15930	0
447	20231010	110700	27725270	15930	15930	15930	15930	0
448	20231010	110600	27725270	15930	15930	15930	15930	0
449	20231010	110500	27725270	15930	15930	15930	15930	0
450	20231010	110400	27725270	15930	15930	15930	15930	0
451	20231010	110300	27725270	15930	15930	15930	15930	1
452	20231010	110200	27709340	15900	15900	15900	15900	0
453	20231010	110100	27709340	15900	15900	15900	15900	0
454	20231010	110000	27709340	15900	15900	15900	15900	0
455	20231010	105900	27709340	15900	15900	15930	15880	182
456	20231010	105800	24817000	15940	15940	15940	15940	1
457	20231010	105700	24801060	15900	15900	15900	15900	52
458	20231010	105600	23974260	15910	15910	15910	15910	3
459	20231010	105500	23926530	15940	15940	15940	15940	0
460	20231010	105400	23926530	15940	15940	15940	15940	0
461	20231010	105300	23926530	15940	15940	15940	15940	0
462	20231010	105200	23926530	15940	15940	15940	15940	0
463	20231010	105100	23926530	15940	15940	15940	15940	0
464	20231010	105000	23926530	15940	15940	15940	15940	0
465	20231010	104900	23926530	15940	15940	15940	15940	0
466	20231010	104800	23926530	15940	15940	15940	15940	0
467	20231010	104700	23926530	15940	15940	15940	15940	0
468	20231010	104600	23926530	15940	15940	15940	15940	0
469	20231010	104500	23926530	15940	15940	15940	15940	0
470	20231010	104400	23926530	15940	15940	15940	15940	0
471	20231010	104300	23926530	15940	15940	15940	15940	0
472	20231010	104200	23926530	15940	15940	15940	15940	0
473	20231010	104100	23926530	15940	15940	15940	15940	0
474	20231010	104000	23926530	15940	15940	15940	15940	0
475	20231010	103900	23926530	15940	15940	15940	15940	0
476	20231010	103800	23926530	15940	15940	15940	15940	0
477	20231010	103700	23926530	15940	15940	15940	15940	7
478	20231010	103600	23814950	15940	15940	15940	15940	0
479	20231010	103500	23814950	15940	15940	15940	15940	0
480	20231010	103400	23814950	15940	15940	15940	15940	0
481	20231010	103300	23814950	15940	15940	15940	15940	0
482	20231010	103200	23814950	15940	15940	15940	15940	0
483	20231010	103100	23814950	15940	15940	15940	15940	0
484	20231010	103000	23814950	15940	15940	15940	15940	0
485	20231010	102900	23814950	15940	15940	15940	15940	0
486	20231010	102800	23814950	15940	15940	15940	15940	0
487	20231010	102700	23814950	15940	15940	15940	15940	12
488	20231010	102600	23623670	15940	15940	15940	15940	0
489	20231010	102500	23623670	15940	15900	15940	15900	18
490	20231010	102400	23337430	15900	15890	15900	15890	17
491	20231010	102300	23067170	15890	15890	15890	15890	0
492	20231010	102200	23067170	15890	15890	15890	15890	0
493	20231010	102100	23067170	15890	15890	15890	15890	0
494	20231010	102000	23067170	15890	15890	15890	15890	0
495	20231010	101900	23067170	15890	15890	15890	15890	0
496	20231010	101800	23067170	15890	15880	15890	15880	86
497	20231010	101700	21701470	15900	15900	15900	15900	2
498	20231010	101600	21669670	15900	15900	15900	15900	0
499	20231010	101500	21669670	15900	15900	15900	15900	0
500	20231010	101400	21669670	15900	15900	15900	15900	28
501	20231010	101300	21224470	15930	15930	15930	15930	0
502	20231010	101200	21224470	15930	15930	15930	15930	0
503	20231010	101100	21224470	15930	15930	15930	15930	0
504	20231010	101000	21224470	15930	15930	15930	15930	3
505	20231010	100900	21176680	16000	16000	16000	16000	0
506	20231010	100800	21176680	16000	16000	16000	16000	0
507	20231010	100700	21176680	16000	16000	16000	16000	0
508	20231010	100600	21176680	16000	16000	16000	16000	0
509	20231010	100500	21176680	16000	16000	16000	16000	0
510	20231010	100400	21176680	16000	16000	16000	16000	0
511	20231010	100300	21176680	16000	16000	16000	16000	0
512	20231010	100200	21176680	16000	16000	16000	16000	0
513	20231010	100100	21176680	16000	16000	16000	16000	0
514	20231010	100000	21176680	16000	16000	16000	16000	0
515	20231010	095900	21176680	16000	16000	16000	16000	0
516	20231010	095800	21176680	16000	16000	16000	16000	0
517	20231010	095700	21176680	16000	15940	16000	15870	645
518	20231010	095600	10913760	16000	16000	16000	16000	0
519	20231010	095500	10913760	16000	16000	16000	16000	0
520	20231010	095400	10913760	16000	16000	16000	16000	0
521	20231010	095300	10913760	16000	16000	16000	16000	0
522	20231010	095200	10913760	16000	16000	16000	16000	0
523	20231010	095100	10913760	16000	16000	16000	16000	0
524	20231010	095000	10913760	16000	16000	16000	16000	0
525	20231010	094900	10913760	16000	16000	16000	16000	0
526	20231010	094800	10913760	16000	16000	16000	16000	0
527	20231010	094700	10913760	16000	16000	16000	16000	0
528	20231010	094600	10913760	16000	16000	16000	16000	1
529	20231010	094500	10897760	15930	15940	15940	15930	50
530	20231010	094400	10101250	16000	16000	16000	16000	0
531	20231010	094300	10101250	16000	16000	16000	16000	1
532	20231010	094200	10085250	15930	15930	15930	15930	0
533	20231010	094100	10085250	15930	15930	15930	15930	0
534	20231010	094000	10085250	15930	15930	15930	15930	0
535	20231010	093900	10085250	15930	15940	15940	15930	3
536	20231010	093800	10037440	16000	16000	16000	16000	245
537	20231010	093700	6117440	16000	16000	16000	16000	0
538	20231010	093600	6117440	16000	16000	16000	16000	0
539	20231010	093500	6117440	16000	16000	16000	16000	0
540	20231010	093400	6117440	16000	16000	16000	16000	0
541	20231010	093300	6117440	16000	16000	16000	16000	0
542	20231010	093200	6117440	16000	16000	16000	16000	0
543	20231010	093100	6117440	16000	16000	16000	16000	0
544	20231010	093000	6117440	16000	16000	16000	16000	0
545	20231010	092900	6117440	16000	16000	16000	16000	0
546	20231010	092800	6117440	16000	16000	16000	16000	0
547	20231010	092700	6117440	16000	16000	16000	16000	0
548	20231010	092600	6117440	16000	16000	16000	16000	0
549	20231010	092500	6117440	16000	16000	16000	16000	50
550	20231010	092400	5317440	16020	16020	16020	16010	44
551	20231010	092300	4612570	16020	16020	16020	16020	6
552	20231010	092200	4516450	15920	15920	15920	15920	0
553	20231010	092100	4516450	15920	15920	15920	15920	0
554	20231010	092000	4516450	15920	15920	15920	15920	20
555	20231010	091900	4198050	15910	15910	15910	15910	0
556	20231010	091800	4198050	15910	15910	15910	15910	0
557	20231010	091700	4198050	15910	15920	15920	15910	19
558	20231010	091600	3895600	16220	16220	16220	16220	0
559	20231010	091500	3895600	16220	16220	16220	16220	0
560	20231010	091400	3895600	16220	16220	16220	16220	0
561	20231010	091300	3895600	16220	16020	16220	16020	3
562	20231010	091200	3847340	16020	16020	16020	16020	0
563	20231010	091100	3847340	16020	15920	16020	15920	11
564	20231010	091000	3671220	16020	16000	16020	16000	40
565	20231010	090900	3031200	16110	16110	16110	16110	0
566	20231010	090800	3031200	16110	16110	16110	16110	1
567	20231010	090700	3015090	16110	16110	16110	16110	1
568	20231010	090600	2998980	16210	16210	16210	16210	0
569	20231010	090500	2998980	16210	16300	16300	16210	3
570	20231010	090400	2950180	16340	16020	16390	16020	5
571	20231010	090300	2868650	16390	16240	16390	15850	126
572	20231010	090200	866230	16300	16340	16340	16300	2
573	20231010	090100	833590	16460	16380	16460	16280	7
574	20231010	090000	719150	16400	16340	16470	16340	44