KissMeData/000760/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	183200	57965270	15610	15610	15610	15610	86
3	20231206	183100	57965270	15610	15610	15610	15610	0
4	20231206	183000	57965270	15610	15610	15610	15610	0
5	20231206	182900	57965270	15610	15610	15610	15610	0
6	20231206	182800	57965270	15610	15610	15610	15610	0
7	20231206	182700	57965270	15610	15610	15610	15610	0
8	20231206	182600	57965270	15610	15610	15610	15610	0
9	20231206	182500	57965270	15610	15610	15610	15610	0
10	20231206	182400	57965270	15610	15610	15610	15610	0
11	20231206	182300	57965270	15610	15610	15610	15610	0
12	20231206	182200	57965270	15610	15610	15610	15610	0
13	20231206	182100	57965270	15610	15610	15610	15610	0
14	20231206	182000	57965270	15610	15610	15610	15610	0
15	20231206	181900	57965270	15610	15610	15610	15610	0
16	20231206	181800	57965270	15610	15610	15610	15610	0
17	20231206	181700	57965270	15610	15610	15610	15610	0
18	20231206	181600	57965270	15610	15610	15610	15610	0
19	20231206	181500	57965270	15610	15610	15610	15610	0
20	20231206	181400	57965270	15610	15610	15610	15610	0
21	20231206	181300	57965270	15610	15610	15610	15610	0
22	20231206	181200	57965270	15610	15610	15610	15610	0
23	20231206	181100	57965270	15610	15610	15610	15610	0
24	20231206	181000	57965270	15610	15610	15610	15610	0
25	20231206	180900	57965270	15610	15610	15610	15610	0
26	20231206	180800	57965270	15610	15610	15610	15610	0
27	20231206	180700	57965270	15610	15610	15610	15610	0
28	20231206	180600	57965270	15610	15610	15610	15610	0
29	20231206	180500	57965270	15610	15610	15610	15610	0
30	20231206	180400	57965270	15610	15610	15610	15610	0
31	20231206	180300	57965270	15610	15610	15610	15610	0
32	20231206	180200	57965270	15610	15610	15610	15610	86
33	20231206	180100	57965270	15610	15610	15610	15610	0
34	20231206	180000	57965270	15610	15610	15610	15610	0
35	20231206	175900	57965270	15610	15610	15610	15610	0
36	20231206	175800	57965270	15610	15610	15610	15610	0
37	20231206	175700	57965270	15610	15610	15610	15610	0
38	20231206	175600	57965270	15610	15610	15610	15610	0
39	20231206	175500	57965270	15610	15610	15610	15610	0
40	20231206	175400	57965270	15610	15610	15610	15610	0
41	20231206	175300	57965270	15610	15610	15610	15610	0
42	20231206	175200	57965270	15610	15610	15610	15610	0
43	20231206	175100	57965270	15610	15610	15610	15610	0
44	20231206	175000	57965270	15610	15610	15610	15610	0
45	20231206	174900	57965270	15610	15610	15610	15610	0
46	20231206	174800	57965270	15610	15610	15610	15610	0
47	20231206	174700	57965270	15610	15610	15610	15610	0
48	20231206	174600	57965270	15610	15610	15610	15610	0
49	20231206	174500	57965270	15610	15610	15610	15610	0
50	20231206	174400	57965270	15610	15610	15610	15610	0
51	20231206	174300	57965270	15610	15610	15610	15610	0
52	20231206	174200	57965270	15610	15610	15610	15610	0
53	20231206	174100	57965270	15610	15610	15610	15610	0
54	20231206	174000	57965270	15610	15610	15610	15610	0
55	20231206	173900	57965270	15610	15610	15610	15610	0
56	20231206	173800	57965270	15610	15610	15610	15610	0
57	20231206	173700	57965270	15610	15610	15610	15610	0
58	20231206	173600	57965270	15610	15610	15610	15610	0
59	20231206	173500	57965270	15610	15610	15610	15610	0
60	20231206	173400	57965270	15610	15610	15610	15610	0
61	20231206	173300	57965270	15610	15610	15610	15610	0
62	20231206	173200	57965270	15610	15610	15610	15610	86
63	20231206	173100	57965270	15610	15610	15610	15610	0
64	20231206	173000	57965270	15610	15610	15610	15610	0
65	20231206	172900	57965270	15610	15610	15610	15610	0
66	20231206	172800	57965270	15610	15610	15610	15610	0
67	20231206	172700	57965270	15610	15610	15610	15610	0
68	20231206	172600	57965270	15610	15610	15610	15610	0
69	20231206	172500	57965270	15610	15610	15610	15610	0
70	20231206	172400	57965270	15610	15610	15610	15610	0
71	20231206	172300	57965270	15610	15610	15610	15610	0
72	20231206	172200	57965270	15610	15610	15610	15610	0
73	20231206	172100	57965270	15610	15610	15610	15610	0
74	20231206	172000	57965270	15610	15610	15610	15610	0
75	20231206	171900	57965270	15610	15610	15610	15610	0
76	20231206	171800	57965270	15610	15610	15610	15610	0
77	20231206	171700	57965270	15610	15610	15610	15610	0
78	20231206	171600	57965270	15610	15610	15610	15610	0
79	20231206	171500	57965270	15610	15610	15610	15610	0
80	20231206	171400	57965270	15610	15610	15610	15610	0
81	20231206	171300	57965270	15610	15610	15610	15610	0
82	20231206	171200	57965270	15610	15610	15610	15610	0
83	20231206	171100	57965270	15610	15610	15610	15610	0
84	20231206	171000	57965270	15610	15610	15610	15610	0
85	20231206	170900	57965270	15610	15610	15610	15610	0
86	20231206	170800	57965270	15610	15610	15610	15610	0
87	20231206	170700	57965270	15610	15610	15610	15610	0
88	20231206	170600	57965270	15610	15610	15610	15610	0
89	20231206	170500	57965270	15610	15610	15610	15610	0
90	20231206	170400	57965270	15610	15610	15610	15610	0
91	20231206	170300	57965270	15610	15610	15610	15610	0
92	20231206	170200	57965270	15610	15610	15610	15610	86
93	20231206	170100	57965270	15610	15610	15610	15610	0
94	20231206	170000	57965270	15610	15610	15610	15610	0
95	20231206	165900	57965270	15610	15610	15610	15610	0
96	20231206	165800	57965270	15610	15610	15610	15610	0
97	20231206	165700	57965270	15610	15610	15610	15610	0
98	20231206	165600	57965270	15610	15610	15610	15610	0
99	20231206	165500	57965270	15610	15610	15610	15610	0
100	20231206	165400	57965270	15610	15610	15610	15610	0
101	20231206	165300	57965270	15610	15610	15610	15610	0
102	20231206	165200	57965270	15610	15610	15610	15610	0
103	20231206	165100	57965270	15610	15610	15610	15610	0
104	20231206	165000	57965270	15610	15610	15610	15610	0
105	20231206	164900	57965270	15610	15610	15610	15610	0
106	20231206	164800	57965270	15610	15610	15610	15610	0
107	20231206	164700	57965270	15610	15610	15610	15610	0
108	20231206	164600	57965270	15610	15610	15610	15610	0
109	20231206	164500	57965270	15610	15610	15610	15610	0
110	20231206	164400	57965270	15610	15610	15610	15610	0
111	20231206	164300	57965270	15610	15610	15610	15610	0
112	20231206	164200	57965270	15610	15610	15610	15610	0
113	20231206	164100	57965270	15610	15610	15610	15610	0
114	20231206	164000	57965270	15610	15610	15610	15610	0
115	20231206	163900	57965270	15610	15610	15610	15610	0
116	20231206	163800	57965270	15610	15610	15610	15610	0
117	20231206	163700	57965270	15610	15610	15610	15610	0
118	20231206	163600	57965270	15610	15610	15610	15610	0
119	20231206	163500	57965270	15610	15610	15610	15610	0
120	20231206	163400	57965270	15610	15610	15610	15610	0
121	20231206	163300	57965270	15610	15610	15610	15610	0
122	20231206	163200	57965270	15610	15610	15610	15610	86
123	20231206	163100	57965270	15610	15610	15610	15610	0
124	20231206	163000	57965270	15610	15610	15610	15610	0
125	20231206	162900	57965270	15610	15610	15610	15610	0
126	20231206	162800	57965270	15610	15610	15610	15610	0
127	20231206	162700	57965270	15610	15610	15610	15610	0
128	20231206	162600	57965270	15610	15610	15610	15610	0
129	20231206	162500	57965270	15610	15610	15610	15610	0
130	20231206	162400	57965270	15610	15610	15610	15610	0
131	20231206	162300	57965270	15610	15610	15610	15610	0
132	20231206	162200	57965270	15610	15610	15610	15610	0
133	20231206	162100	57965270	15610	15610	15610	15610	0
134	20231206	162000	57965270	15610	15610	15610	15610	0
135	20231206	161900	57965270	15610	15610	15610	15610	0
136	20231206	161800	57965270	15610	15610	15610	15610	0
137	20231206	161700	57965270	15610	15610	15610	15610	0
138	20231206	161600	57965270	15610	15610	15610	15610	0
139	20231206	161500	57965270	15610	15610	15610	15610	0
140	20231206	161400	57965270	15610	15610	15610	15610	0
141	20231206	161300	57965270	15610	15610	15610	15610	0
142	20231206	161200	57965270	15610	15610	15610	15610	0
143	20231206	161100	57965270	15610	15610	15610	15610	0
144	20231206	161000	57965270	15610	15610	15610	15610	0
145	20231206	160900	57965270	15610	15610	15610	15610	0
146	20231206	160800	57965270	15610	15610	15610	15610	0
147	20231206	160700	57965270	15610	15610	15610	15610	0
148	20231206	160600	57965270	15610	15610	15610	15610	0
149	20231206	160500	57965270	15610	15610	15610	15610	0
150	20231206	160400	57965270	15610	15610	15610	15610	0
151	20231206	160300	57965270	15610	15610	15610	15610	0
152	20231206	160200	57965270	15610	15610	15610	15610	86
153	20231206	160100	57965270	15610	15610	15610	15610	0
154	20231206	160000	57965270	15610	15610	15610	15610	0
155	20231206	155900	57965270	15610	15610	15610	15610	0
156	20231206	155800	57965270	15610	15610	15610	15610	0
157	20231206	155700	57965270	15610	15610	15610	15610	0
158	20231206	155600	57965270	15610	15610	15610	15610	0
159	20231206	155500	57965270	15610	15610	15610	15610	0
160	20231206	155400	57965270	15610	15610	15610	15610	0
161	20231206	155300	57965270	15610	15610	15610	15610	0
162	20231206	155200	57965270	15610	15610	15610	15610	0
163	20231206	155100	57965270	15610	15610	15610	15610	0
164	20231206	155000	57965270	15610	15610	15610	15610	0
165	20231206	154900	57965270	15610	15610	15610	15610	0
166	20231206	154800	57965270	15610	15610	15610	15610	0
167	20231206	154700	57965270	15610	15610	15610	15610	0
168	20231206	154600	57965270	15610	15610	15610	15610	0
169	20231206	154500	57965270	15610	15610	15610	15610	0
170	20231206	154400	57965270	15610	15610	15610	15610	0
171	20231206	154300	57965270	15610	15610	15610	15610	0
172	20231206	154200	57965270	15610	15610	15610	15610	0
173	20231206	154100	57965270	15610	15610	15610	15610	0
174	20231206	154000	57965270	15610	15610	15610	15610	0
175	20231206	153900	57965270	15610	15610	15610	15610	0
176	20231206	153800	57965270	15610	15610	15610	15610	0
177	20231206	153700	57965270	15610	15610	15610	15610	0
178	20231206	153600	57965270	15610	15610	15610	15610	0
179	20231206	153500	57965270	15610	15610	15610	15610	0
180	20231206	153400	57965270	15610	15610	15610	15610	0
181	20231206	153300	57965270	15610	15610	15610	15610	0
182	20231206	153200	57965270	15610	15610	15610	15610	86
183	20231206	153100	57965270	15610	15610	15610	15610	0
184	20231206	153000	57965270	15610	15610	15610	15610	86
185	20231206	152900	56622810	15620	15620	15620	15620	0
186	20231206	152800	56622810	15620	15620	15620	15620	0
187	20231206	152700	56622810	15620	15620	15620	15620	0
188	20231206	152600	56622810	15620	15620	15620	15620	0
189	20231206	152500	56622810	15620	15620	15620	15620	0
190	20231206	152400	56622810	15620	15620	15620	15620	0
191	20231206	152300	56622810	15620	15620	15620	15620	0
192	20231206	152200	56622810	15620	15620	15620	15620	0
193	20231206	152100	56622810	15620	15620	15620	15620	0
194	20231206	152000	56622810	15620	15620	15620	15620	0
195	20231206	151900	56622810	15620	15620	15620	15620	71
196	20231206	151800	55513790	15620	15620	15620	15620	0
197	20231206	151700	55513790	15620	15620	15620	15620	0
198	20231206	151600	55513790	15620	15620	15620	15620	0
199	20231206	151500	55513790	15620	15620	15620	15620	0
200	20231206	151400	55513790	15620	15620	15620	15620	0
201	20231206	151300	55513790	15620	15620	15620	15620	0
202	20231206	151200	55513790	15620	15620	15620	15620	0
203	20231206	151100	55513790	15620	15620	15620	15620	0
204	20231206	151000	55513790	15620	15620	15620	15620	0
205	20231206	150900	55513790	15620	15620	15620	15620	0
206	20231206	150800	55513790	15620	15620	15620	15620	0
207	20231206	150700	55513790	15620	15520	15620	15520	2
208	20231206	150600	55482650	15630	15630	15630	15630	0
209	20231206	150500	55482650	15630	15630	15630	15630	0
210	20231206	150400	55482650	15630	15630	15630	15630	0
211	20231206	150300	55482650	15630	15630	15630	15630	0
212	20231206	150200	55482650	15630	15630	15630	15630	0
213	20231206	150100	55482650	15630	15630	15630	15630	0
214	20231206	150000	55482650	15630	15520	15630	15500	184
215	20231206	145900	52629700	15510	15510	15510	15510	0
216	20231206	145800	52629700	15510	15560	15560	15510	146
217	20231206	145700	50361710	15670	15670	15670	15670	0
218	20231206	145600	50361710	15670	15600	15670	15600	3
219	20231206	145500	50314770	15600	15600	15600	15600	29
220	20231206	145400	49862370	15700	15700	15700	15700	0
221	20231206	145300	49862370	15700	15700	15700	15700	0
222	20231206	145200	49862370	15700	15700	15700	15700	0
223	20231206	145100	49862370	15700	15700	15700	15700	0
224	20231206	145000	49862370	15700	15700	15700	15700	0
225	20231206	144900	49862370	15700	15700	15700	15700	0
226	20231206	144800	49862370	15700	15600	15700	15600	11
227	20231206	144700	49690250	15610	15610	15610	15610	95
228	20231206	144600	48207300	15740	15740	15740	15740	0
229	20231206	144500	48207300	15740	15740	15740	15740	0
230	20231206	144400	48207300	15740	15740	15740	15740	0
231	20231206	144300	48207300	15740	15740	15740	15740	5
232	20231206	144200	48128600	15600	15600	15600	15600	1
233	20231206	144100	48113000	15740	15740	15740	15740	0
234	20231206	144000	48113000	15740	15740	15740	15740	0
235	20231206	143900	48113000	15740	15740	15740	15740	3
236	20231206	143800	48065780	15600	15600	15600	15600	1
237	20231206	143700	48050180	15770	15770	15770	15770	0
238	20231206	143600	48050180	15770	15770	15770	15770	0
239	20231206	143500	48050180	15770	15610	15770	15610	5
240	20231206	143400	47971650	15610	15610	15610	15610	0
241	20231206	143300	47971650	15610	15610	15610	15610	6
242	20231206	143200	47877990	15790	15790	15790	15790	0
243	20231206	143100	47877990	15790	15790	15790	15790	0
244	20231206	143000	47877990	15790	15790	15790	15790	0
245	20231206	142900	47877990	15790	15790	15790	15790	0
246	20231206	142800	47877990	15790	15790	15790	15790	0
247	20231206	142700	47877990	15790	15790	15790	15790	0
248	20231206	142600	47877990	15790	15790	15790	15790	0
249	20231206	142500	47877990	15790	15790	15790	15790	0
250	20231206	142400	47877990	15790	15790	15790	15790	0
251	20231206	142300	47877990	15790	15790	15790	15790	0
252	20231206	142200	47877990	15790	15790	15790	15790	0
253	20231206	142100	47877990	15790	15790	15790	15790	0
254	20231206	142000	47877990	15790	15670	15790	15670	6
255	20231206	141900	47783850	15670	15670	15670	15670	34
256	20231206	141800	47251070	15660	15650	15660	15650	70
257	20231206	141700	46154960	15660	15660	15660	15660	0
258	20231206	141600	46154960	15660	15660	15660	15660	0
259	20231206	141500	46154960	15660	15660	15660	15660	0
260	20231206	141400	46154960	15660	15660	15660	15660	0
261	20231206	141300	46154960	15660	15660	15660	15660	0
262	20231206	141200	46154960	15660	15660	15660	15660	0
263	20231206	141100	46154960	15660	15660	15660	15660	0
264	20231206	141000	46154960	15660	15660	15660	15660	0
265	20231206	140900	46154960	15660	15660	15660	15660	0
266	20231206	140800	46154960	15660	15660	15660	15660	0
267	20231206	140700	46154960	15660	15660	15660	15660	0
268	20231206	140600	46154960	15660	15660	15660	15660	0
269	20231206	140500	46154960	15660	15660	15660	15660	0
270	20231206	140400	46154960	15660	15660	15660	15660	0
271	20231206	140300	46154960	15660	15660	15660	15660	0
272	20231206	140200	46154960	15660	15660	15660	15660	10
273	20231206	140100	45998360	15660	15660	15660	15660	0
274	20231206	140000	45998360	15660	15660	15660	15660	0
275	20231206	135900	45998360	15660	15660	15660	15660	0
276	20231206	135800	45998360	15660	15660	15660	15660	11
277	20231206	135700	45826100	15600	15600	15600	15600	245
278	20231206	135600	42004100	15600	15600	15600	15600	0
279	20231206	135500	42004100	15600	15600	15600	15600	0
280	20231206	135400	42004100	15600	15600	15600	15600	0
281	20231206	135300	42004100	15600	15600	15600	15600	0
282	20231206	135200	42004100	15600	15580	15600	15580	2
283	20231206	135100	41972920	15580	15580	15580	15580	0
284	20231206	135000	41972920	15580	15590	15590	15580	21
285	20231206	134900	41645540	15650	15650	15650	15650	0
286	20231206	134800	41645540	15650	15650	15650	15650	0
287	20231206	134700	41645540	15650	15650	15650	15650	0
288	20231206	134600	41645540	15650	15650	15650	15650	0
289	20231206	134500	41645540	15650	15650	15650	15650	0
290	20231206	134400	41645540	15650	15650	15650	15650	0
291	20231206	134300	41645540	15650	15650	15650	15650	0
292	20231206	134200	41645540	15650	15650	15650	15650	0
293	20231206	134100	41645540	15650	15650	15650	15650	0
294	20231206	134000	41645540	15650	15650	15650	15650	0
295	20231206	133900	41645540	15650	15650	15650	15650	0
296	20231206	133800	41645540	15650	15650	15650	15650	7
297	20231206	133700	41535990	15660	15660	15660	15660	0
298	20231206	133600	41535990	15660	15660	15660	15660	0
299	20231206	133500	41535990	15660	15660	15660	15660	0
300	20231206	133400	41535990	15660	15660	15660	15660	0
301	20231206	133300	41535990	15660	15660	15660	15660	0
302	20231206	133200	41535990	15660	15660	15660	15660	0
303	20231206	133100	41535990	15660	15660	15660	15660	0
304	20231206	133000	41535990	15660	15660	15660	15660	0
305	20231206	132900	41535990	15660	15660	15660	15660	0
306	20231206	132800	41535990	15660	15660	15660	15660	0
307	20231206	132700	41535990	15660	15660	15660	15660	0
308	20231206	132600	41535990	15660	15660	15660	15660	0
309	20231206	132500	41535990	15660	15660	15660	15660	0
310	20231206	132400	41535990	15660	15660	15660	15660	0
311	20231206	132300	41535990	15660	15660	15660	15660	0
312	20231206	132200	41535990	15660	15660	15660	15660	0
313	20231206	132100	41535990	15660	15660	15660	15660	0
314	20231206	132000	41535990	15660	15660	15660	15660	0
315	20231206	131900	41535990	15660	15660	15660	15660	0
316	20231206	131800	41535990	15660	15660	15660	15660	0
317	20231206	131700	41535990	15660	15660	15660	15660	0
318	20231206	131600	41535990	15660	15660	15660	15660	0
319	20231206	131500	41535990	15660	15660	15660	15660	0
320	20231206	131400	41535990	15660	15640	15660	15640	110
321	20231206	131300	39815410	15660	15660	15660	15660	0
322	20231206	131200	39815410	15660	15660	15660	15660	0
323	20231206	131100	39815410	15660	15660	15660	15660	0
324	20231206	131000	39815410	15660	15660	15660	15660	0
325	20231206	130900	39815410	15660	15660	15660	15660	0
326	20231206	130800	39815410	15660	15660	15660	15660	0
327	20231206	130700	39815410	15660	15660	15660	15660	0
328	20231206	130600	39815410	15660	15660	15660	15660	0
329	20231206	130500	39815410	15660	15660	15660	15660	0
330	20231206	130400	39815410	15660	15660	15660	15660	0
331	20231206	130300	39815410	15660	15660	15660	15660	0
332	20231206	130200	39815410	15660	15660	15660	15660	0
333	20231206	130100	39815410	15660	15660	15660	15660	0
334	20231206	130000	39815410	15660	15660	15660	15660	0
335	20231206	125900	39815410	15660	15660	15660	15660	0
336	20231206	125800	39815410	15660	15630	15660	15510	227
337	20231206	125700	36290110	15630	15630	15630	15630	0
338	20231206	125600	36290110	15630	15630	15630	15630	0
339	20231206	125500	36290110	15630	15630	15630	15630	0
340	20231206	125400	36290110	15630	15630	15630	15630	0
341	20231206	125300	36290110	15630	15630	15630	15630	0
342	20231206	125200	36290110	15630	15630	15630	15630	2
343	20231206	125100	36258850	15640	15640	15640	15640	0
344	20231206	125000	36258850	15640	15640	15640	15640	0
345	20231206	124900	36258850	15640	15640	15640	15640	0
346	20231206	124800	36258850	15640	15640	15640	15640	0
347	20231206	124700	36258850	15640	15640	15640	15640	0
348	20231206	124600	36258850	15640	15640	15640	15640	5
349	20231206	124500	36180650	15620	15620	15620	15620	0
350	20231206	124400	36180650	15620	15620	15620	15620	0
351	20231206	124300	36180650	15620	15620	15620	15620	5
352	20231206	124200	36102550	15630	15630	15630	15630	0
353	20231206	124100	36102550	15630	15630	15630	15630	0
354	20231206	124000	36102550	15630	15630	15630	15630	0
355	20231206	123900	36102550	15630	15630	15630	15630	0
356	20231206	123800	36102550	15630	15630	15630	15630	5
357	20231206	123700	36024400	15530	15530	15530	15530	0
358	20231206	123600	36024400	15530	15530	15530	15530	0
359	20231206	123500	36024400	15530	15620	15620	15530	22
360	20231206	123400	35682400	15660	15660	15660	15660	0
361	20231206	123300	35682400	15660	15660	15660	15660	0
362	20231206	123200	35682400	15660	15660	15660	15660	0
363	20231206	123100	35682400	15660	15660	15660	15660	0
364	20231206	123000	35682400	15660	15660	15660	15660	0
365	20231206	122900	35682400	15660	15660	15660	15660	0
366	20231206	122800	35682400	15660	15660	15660	15660	0
367	20231206	122700	35682400	15660	15660	15660	15660	0
368	20231206	122600	35682400	15660	15660	15660	15660	0
369	20231206	122500	35682400	15660	15660	15660	15660	0
370	20231206	122400	35682400	15660	15660	15660	15660	0
371	20231206	122300	35682400	15660	15660	15660	15660	0
372	20231206	122200	35682400	15660	15660	15660	15660	0
373	20231206	122100	35682400	15660	15660	15660	15660	0
374	20231206	122000	35682400	15660	15660	15660	15660	0
375	20231206	121900	35682400	15660	15660	15660	15660	0
376	20231206	121800	35682400	15660	15660	15660	15660	0
377	20231206	121700	35682400	15660	15660	15660	15660	0
378	20231206	121600	35682400	15660	15660	15660	15660	0
379	20231206	121500	35682400	15660	15660	15660	15660	0
380	20231206	121400	35682400	15660	15660	15660	15660	0
381	20231206	121300	35682400	15660	15660	15660	15660	0
382	20231206	121200	35682400	15660	15660	15660	15660	0
383	20231206	121100	35682400	15660	15660	15660	15660	0
384	20231206	121000	35682400	15660	15660	15660	15660	0
385	20231206	120900	35682400	15660	15650	15660	15650	6
386	20231206	120800	35588450	15620	15620	15620	15620	0
387	20231206	120700	35588450	15620	15620	15620	15620	7
388	20231206	120600	35479110	15620	15620	15620	15620	0
389	20231206	120500	35479110	15620	15610	15620	15610	100
390	20231206	120400	33917280	15610	15610	15610	15610	0
391	20231206	120300	33917280	15610	15610	15610	15610	0
392	20231206	120200	33917280	15610	15610	15610	15610	5
393	20231206	120100	33839230	15610	15610	15610	15610	0
394	20231206	120000	33839230	15610	15610	15610	15610	0
395	20231206	115900	33839230	15610	15610	15610	15610	0
396	20231206	115800	33839230	15610	15610	15610	15610	3
397	20231206	115700	33792400	15520	15520	15520	15520	0
398	20231206	115600	33792400	15520	15520	15520	15520	21
399	20231206	115500	33466480	15610	15610	15610	15610	0
400	20231206	115400	33466480	15610	15610	15610	15610	0
401	20231206	115300	33466480	15610	15610	15610	15610	0
402	20231206	115200	33466480	15610	15610	15610	15610	0
403	20231206	115100	33466480	15610	15610	15610	15610	0
404	20231206	115000	33466480	15610	15610	15610	15610	0
405	20231206	114900	33466480	15610	15610	15610	15610	0
406	20231206	114800	33466480	15610	15610	15610	15610	0
407	20231206	114700	33466480	15610	15610	15610	15610	0
408	20231206	114600	33466480	15610	15610	15610	15610	10
409	20231206	114500	33310380	15610	15610	15610	15610	0
410	20231206	114400	33310380	15610	15610	15610	15610	0
411	20231206	114300	33310380	15610	15610	15610	15610	0
412	20231206	114200	33310380	15610	15610	15610	15610	0
413	20231206	114100	33310380	15610	15610	15610	15610	5
414	20231206	114000	33232330	15610	15610	15610	15610	0
415	20231206	113900	33232330	15610	15610	15610	15610	0
416	20231206	113800	33232330	15610	15610	15610	15610	0
417	20231206	113700	33232330	15610	15610	15610	15610	0
418	20231206	113600	33232330	15610	15610	15610	15610	0
419	20231206	113500	33232330	15610	15610	15610	15610	3
420	20231206	113400	33185500	15620	15620	15620	15620	0
421	20231206	113300	33185500	15620	15620	15620	15620	0
422	20231206	113200	33185500	15620	15620	15620	15620	0
423	20231206	113100	33185500	15620	15620	15620	15620	0
424	20231206	113000	33185500	15620	15620	15620	15620	0
425	20231206	112900	33185500	15620	15620	15620	15620	0
426	20231206	112800	33185500	15620	15620	15620	15620	0
427	20231206	112700	33185500	15620	15620	15620	15620	0
428	20231206	112600	33185500	15620	15620	15620	15620	0
429	20231206	112500	33185500	15620	15620	15620	15620	0
430	20231206	112400	33185500	15620	15620	15620	15620	0
431	20231206	112300	33185500	15620	15620	15620	15620	0
432	20231206	112200	33185500	15620	15620	15620	15620	0
433	20231206	112100	33185500	15620	15620	15620	15620	0
434	20231206	112000	33185500	15620	15620	15620	15620	0
435	20231206	111900	33185500	15620	15620	15620	15620	0
436	20231206	111800	33185500	15620	15620	15620	15620	0
437	20231206	111700	33185500	15620	15620	15620	15620	0
438	20231206	111600	33185500	15620	15620	15620	15620	0
439	20231206	111500	33185500	15620	15620	15620	15620	0
440	20231206	111400	33185500	15620	15620	15620	15620	0
441	20231206	111300	33185500	15620	15620	15620	15620	0
442	20231206	111200	33185500	15620	15620	15620	15620	0
443	20231206	111100	33185500	15620	15520	15620	15520	69
444	20231206	111000	32112970	15620	15620	15620	15620	0
445	20231206	110900	32112970	15620	15620	15620	15620	0
446	20231206	110800	32112970	15620	15620	15620	15620	0
447	20231206	110700	32112970	15620	15620	15620	15620	0
448	20231206	110600	32112970	15620	15620	15620	15620	0
449	20231206	110500	32112970	15620	15620	15620	15620	0
450	20231206	110400	32112970	15620	15620	15620	15620	0
451	20231206	110300	32112970	15620	15620	15620	15620	0
452	20231206	110200	32112970	15620	15620	15620	15620	0
453	20231206	110100	32112970	15620	15620	15620	15620	0
454	20231206	110000	32112970	15620	15620	15620	15620	0
455	20231206	105900	32112970	15620	15620	15620	15620	0
456	20231206	105800	32112970	15620	15620	15620	15620	0
457	20231206	105700	32112970	15620	15620	15620	15620	0
458	20231206	105600	32112970	15620	15620	15620	15620	0
459	20231206	105500	32112970	15620	15620	15620	15620	0
460	20231206	105400	32112970	15620	15620	15620	15620	0
461	20231206	105300	32112970	15620	15620	15620	15620	0
462	20231206	105200	32112970	15620	15620	15620	15620	0
463	20231206	105100	32112970	15620	15620	15620	15620	0
464	20231206	105000	32112970	15620	15610	15620	15610	5
465	20231206	104900	32034910	15510	15510	15510	15510	0
466	20231206	104800	32034910	15510	15520	15520	15510	93
467	20231206	104700	30592180	15620	15620	15620	15620	0
468	20231206	104600	30592180	15620	15620	15620	15620	0
469	20231206	104500	30592180	15620	15620	15620	15620	0
470	20231206	104400	30592180	15620	15620	15620	15620	0
471	20231206	104300	30592180	15620	15620	15620	15620	5
472	20231206	104200	30514080	15510	15550	15550	15510	185
473	20231206	104100	27642280	15660	15660	15660	15660	0
474	20231206	104000	27642280	15660	15660	15660	15660	0
475	20231206	103900	27642280	15660	15660	15660	15660	0
476	20231206	103800	27642280	15660	15660	15660	15660	0
477	20231206	103700	27642280	15660	15660	15660	15660	0
478	20231206	103600	27642280	15660	15660	15660	15660	0
479	20231206	103500	27642280	15660	15660	15660	15660	0
480	20231206	103400	27642280	15660	15660	15660	15660	0
481	20231206	103300	27642280	15660	15660	15660	15660	0
482	20231206	103200	27642280	15660	15660	15660	15660	0
483	20231206	103100	27642280	15660	15660	15660	15660	0
484	20231206	103000	27642280	15660	15660	15660	15660	0
485	20231206	102900	27642280	15660	15660	15660	15660	0
486	20231206	102800	27642280	15660	15660	15660	15660	0
487	20231206	102700	27642280	15660	15650	15660	15650	5
488	20231206	102600	27564000	15530	15660	15660	15530	2
489	20231206	102500	27532810	15630	15630	15630	15630	0
490	20231206	102400	27532810	15630	15630	15630	15630	0
491	20231206	102300	27532810	15630	15630	15630	15630	0
492	20231206	102200	27532810	15630	15530	15630	15530	2
493	20231206	102100	27501650	15670	15670	15670	15670	0
494	20231206	102000	27501650	15670	15670	15670	15670	0
495	20231206	101900	27501650	15670	15670	15670	15670	0
496	20231206	101800	27501650	15670	15670	15670	15670	0
497	20231206	101700	27501650	15670	15670	15670	15670	0
498	20231206	101600	27501650	15670	15670	15670	15670	0
499	20231206	101500	27501650	15670	15670	15670	15670	0
500	20231206	101400	27501650	15670	15670	15670	15670	0
501	20231206	101300	27501650	15670	15670	15670	15670	0
502	20231206	101200	27501650	15670	15670	15670	15670	0
503	20231206	101100	27501650	15670	15670	15670	15670	0
504	20231206	101000	27501650	15670	15670	15670	15670	0
505	20231206	100900	27501650	15670	15670	15670	15670	0
506	20231206	100800	27501650	15670	15670	15670	15670	0
507	20231206	100700	27501650	15670	15670	15670	15670	0
508	20231206	100600	27501650	15670	15640	15670	15640	33
509	20231206	100500	26985440	15650	15650	15650	15650	0
510	20231206	100400	26985440	15650	15590	15650	15590	68
511	20231206	100300	25923900	15610	15610	15610	15610	0
512	20231206	100200	25923900	15610	15610	15610	15610	0
513	20231206	100100	25923900	15610	15610	15610	15610	0
514	20231206	100000	25923900	15610	15520	15610	15520	2
515	20231206	095900	25892770	15620	15620	15620	15620	0
516	20231206	095800	25892770	15620	15620	15620	15620	0
517	20231206	095700	25892770	15620	15620	15620	15620	0
518	20231206	095600	25892770	15620	15620	15620	15620	0
519	20231206	095500	25892770	15620	15620	15620	15620	0
520	20231206	095400	25892770	15620	15620	15620	15620	0
521	20231206	095300	25892770	15620	15620	15620	15620	0
522	20231206	095200	25892770	15620	15620	15620	15620	0
523	20231206	095100	25892770	15620	15620	15620	15620	0
524	20231206	095000	25892770	15620	15620	15620	15620	0
525	20231206	094900	25892770	15620	15620	15620	15620	0
526	20231206	094800	25892770	15620	15620	15620	15620	2
527	20231206	094700	25861530	15510	15510	15510	15510	3
528	20231206	094600	25815000	15620	15620	15620	15620	1
529	20231206	094500	25799380	15670	15670	15670	15670	0
530	20231206	094400	25799380	15670	15670	15670	15670	0
531	20231206	094300	25799380	15670	15670	15670	15670	0
532	20231206	094200	25799380	15670	15550	15670	15550	6
533	20231206	094100	25705600	15560	15560	15560	15560	0
534	20231206	094000	25705600	15560	15560	15560	15560	8
535	20231206	093900	25581120	15680	15560	15680	15560	47
536	20231206	093800	24849400	15560	15560	15560	15560	3
537	20231206	093700	24802720	15460	15520	15520	15460	325
538	20231206	093600	19770230	15600	15600	15600	15600	0
539	20231206	093500	19770230	15600	15600	15600	15600	0
540	20231206	093400	19770230	15600	15540	15600	15510	153
541	20231206	093300	17386960	15680	15680	15680	15680	0
542	20231206	093200	17386960	15680	15680	15680	15680	0
543	20231206	093100	17386960	15680	15680	15680	15680	0
544	20231206	093000	17386960	15680	15680	15680	15680	0
545	20231206	092900	17386960	15680	15680	15680	15680	0
546	20231206	092800	17386960	15680	15680	15680	15680	0
547	20231206	092700	17386960	15680	15680	15680	15680	5
548	20231206	092600	17308560	15690	15660	15690	15650	135
549	20231206	092500	15192870	15670	15680	15680	15670	117
550	20231206	092400	13358360	15690	15690	15690	15690	0
551	20231206	092300	13358360	15690	15530	15690	15530	54
552	20231206	092200	12519580	15690	15690	15690	15690	0
553	20231206	092100	12519580	15690	15610	15690	15600	225
554	20231206	092000	9000870	15640	15550	15640	15530	64
555	20231206	091900	8004790	15630	15630	15630	15630	0
556	20231206	091800	8004790	15630	15630	15630	15630	0
557	20231206	091700	8004790	15630	15630	15630	15630	0
558	20231206	091600	8004790	15630	15610	15630	15610	10
559	20231206	091500	7848570	15690	15690	15690	15690	0
560	20231206	091400	7848570	15690	15690	15690	15690	0
561	20231206	091300	7848570	15690	15650	15690	15650	22
562	20231206	091200	7503640	15680	15670	15680	15670	33
563	20231206	091100	6986260	15700	15700	15700	15700	0
564	20231206	091000	6986260	15700	15700	15700	15700	0
565	20231206	090900	6986260	15700	15700	15700	15700	0
566	20231206	090800	6986260	15700	15700	15700	15700	0
567	20231206	090700	6986260	15700	15700	15700	15700	5
568	20231206	090600	6907760	15550	15630	15630	15410	301
569	20231206	090500	2233970	15790	15790	15790	15790	0
570	20231206	090400	2233970	15790	15790	15790	15790	0
571	20231206	090300	2233970	15790	15760	15790	15760	11
572	20231206	090200	2060520	15610	15610	15610	15610	31
573	20231206	090100	1576610	15610	15610	15610	15610	0
574	20231206	090000	1576610	15610	15610	15610	15610	101