KissMeData/000760/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183100	56890440	15820	15820	15820	15820	10
3	20231122	183000	56890440	15820	15820	15820	15820	0
4	20231122	182900	56890440	15820	15820	15820	15820	0
5	20231122	182800	56890440	15820	15820	15820	15820	0
6	20231122	182700	56890440	15820	15820	15820	15820	0
7	20231122	182600	56890440	15820	15820	15820	15820	0
8	20231122	182500	56890440	15820	15820	15820	15820	0
9	20231122	182400	56890440	15820	15820	15820	15820	0
10	20231122	182300	56890440	15820	15820	15820	15820	0
11	20231122	182200	56890440	15820	15820	15820	15820	0
12	20231122	182100	56890440	15820	15820	15820	15820	0
13	20231122	182000	56890440	15820	15820	15820	15820	0
14	20231122	181900	56890440	15820	15820	15820	15820	0
15	20231122	181800	56890440	15820	15820	15820	15820	0
16	20231122	181700	56890440	15820	15820	15820	15820	0
17	20231122	181600	56890440	15820	15820	15820	15820	0
18	20231122	181500	56890440	15820	15820	15820	15820	0
19	20231122	181400	56890440	15820	15820	15820	15820	0
20	20231122	181300	56890440	15820	15820	15820	15820	0
21	20231122	181200	56890440	15820	15820	15820	15820	0
22	20231122	181100	56890440	15820	15820	15820	15820	0
23	20231122	181000	56890440	15820	15820	15820	15820	0
24	20231122	180900	56890440	15820	15820	15820	15820	0
25	20231122	180800	56890440	15820	15820	15820	15820	0
26	20231122	180700	56890440	15820	15820	15820	15820	0
27	20231122	180600	56890440	15820	15820	15820	15820	0
28	20231122	180500	56890440	15820	15820	15820	15820	0
29	20231122	180400	56890440	15820	15820	15820	15820	0
30	20231122	180300	56890440	15820	15820	15820	15820	0
31	20231122	180200	56890440	15820	15820	15820	15820	0
32	20231122	180100	56890440	15820	15820	15820	15820	10
33	20231122	180000	56890440	15820	15820	15820	15820	0
34	20231122	175900	56890440	15820	15820	15820	15820	0
35	20231122	175800	56890440	15820	15820	15820	15820	0
36	20231122	175700	56890440	15820	15820	15820	15820	0
37	20231122	175600	56890440	15820	15820	15820	15820	0
38	20231122	175500	56890440	15820	15820	15820	15820	0
39	20231122	175400	56890440	15820	15820	15820	15820	0
40	20231122	175300	56890440	15820	15820	15820	15820	0
41	20231122	175200	56890440	15820	15820	15820	15820	0
42	20231122	175100	56890440	15820	15820	15820	15820	0
43	20231122	175000	56890440	15820	15820	15820	15820	0
44	20231122	174900	56890440	15820	15820	15820	15820	0
45	20231122	174800	56890440	15820	15820	15820	15820	0
46	20231122	174700	56890440	15820	15820	15820	15820	0
47	20231122	174600	56890440	15820	15820	15820	15820	0
48	20231122	174500	56890440	15820	15820	15820	15820	0
49	20231122	174400	56890440	15820	15820	15820	15820	0
50	20231122	174300	56890440	15820	15820	15820	15820	0
51	20231122	174200	56890440	15820	15820	15820	15820	0
52	20231122	174100	56890440	15820	15820	15820	15820	0
53	20231122	174000	56890440	15820	15820	15820	15820	0
54	20231122	173900	56890440	15820	15820	15820	15820	0
55	20231122	173800	56890440	15820	15820	15820	15820	0
56	20231122	173700	56890440	15820	15820	15820	15820	0
57	20231122	173600	56890440	15820	15820	15820	15820	0
58	20231122	173500	56890440	15820	15820	15820	15820	0
59	20231122	173400	56890440	15820	15820	15820	15820	0
60	20231122	173300	56890440	15820	15820	15820	15820	0
61	20231122	173200	56890440	15820	15820	15820	15820	0
62	20231122	173100	56890440	15820	15820	15820	15820	10
63	20231122	173000	56890440	15820	15820	15820	15820	0
64	20231122	172900	56890440	15820	15820	15820	15820	0
65	20231122	172800	56890440	15820	15820	15820	15820	0
66	20231122	172700	56890440	15820	15820	15820	15820	0
67	20231122	172600	56890440	15820	15820	15820	15820	0
68	20231122	172500	56890440	15820	15820	15820	15820	0
69	20231122	172400	56890440	15820	15820	15820	15820	0
70	20231122	172300	56890440	15820	15820	15820	15820	0
71	20231122	172200	56890440	15820	15820	15820	15820	0
72	20231122	172100	56890440	15820	15820	15820	15820	0
73	20231122	172000	56890440	15820	15820	15820	15820	0
74	20231122	171900	56890440	15820	15820	15820	15820	0
75	20231122	171800	56890440	15820	15820	15820	15820	0
76	20231122	171700	56890440	15820	15820	15820	15820	0
77	20231122	171600	56890440	15820	15820	15820	15820	0
78	20231122	171500	56890440	15820	15820	15820	15820	0
79	20231122	171400	56890440	15820	15820	15820	15820	0
80	20231122	171300	56890440	15820	15820	15820	15820	0
81	20231122	171200	56890440	15820	15820	15820	15820	0
82	20231122	171100	56890440	15820	15820	15820	15820	0
83	20231122	171000	56890440	15820	15820	15820	15820	0
84	20231122	170900	56890440	15820	15820	15820	15820	0
85	20231122	170800	56890440	15820	15820	15820	15820	0
86	20231122	170700	56890440	15820	15820	15820	15820	0
87	20231122	170600	56890440	15820	15820	15820	15820	0
88	20231122	170500	56890440	15820	15820	15820	15820	0
89	20231122	170400	56890440	15820	15820	15820	15820	0
90	20231122	170300	56890440	15820	15820	15820	15820	0
91	20231122	170200	56890440	15820	15820	15820	15820	0
92	20231122	170100	56890440	15820	15820	15820	15820	10
93	20231122	170000	56890440	15820	15820	15820	15820	0
94	20231122	165900	56890440	15820	15820	15820	15820	0
95	20231122	165800	56890440	15820	15820	15820	15820	0
96	20231122	165700	56890440	15820	15820	15820	15820	0
97	20231122	165600	56890440	15820	15820	15820	15820	0
98	20231122	165500	56890440	15820	15820	15820	15820	0
99	20231122	165400	56890440	15820	15820	15820	15820	0
100	20231122	165300	56890440	15820	15820	15820	15820	0
101	20231122	165200	56890440	15820	15820	15820	15820	0
102	20231122	165100	56890440	15820	15820	15820	15820	0
103	20231122	165000	56890440	15820	15820	15820	15820	0
104	20231122	164900	56890440	15820	15820	15820	15820	0
105	20231122	164800	56890440	15820	15820	15820	15820	0
106	20231122	164700	56890440	15820	15820	15820	15820	0
107	20231122	164600	56890440	15820	15820	15820	15820	0
108	20231122	164500	56890440	15820	15820	15820	15820	0
109	20231122	164400	56890440	15820	15820	15820	15820	0
110	20231122	164300	56890440	15820	15820	15820	15820	0
111	20231122	164200	56890440	15820	15820	15820	15820	0
112	20231122	164100	56890440	15820	15820	15820	15820	0
113	20231122	164000	56890440	15820	15820	15820	15820	0
114	20231122	163900	56890440	15820	15820	15820	15820	0
115	20231122	163800	56890440	15820	15820	15820	15820	0
116	20231122	163700	56890440	15820	15820	15820	15820	0
117	20231122	163600	56890440	15820	15820	15820	15820	0
118	20231122	163500	56890440	15820	15820	15820	15820	0
119	20231122	163400	56890440	15820	15820	15820	15820	0
120	20231122	163300	56890440	15820	15820	15820	15820	0
121	20231122	163200	56890440	15820	15820	15820	15820	0
122	20231122	163100	56890440	15820	15820	15820	15820	10
123	20231122	163000	56890440	15820	15820	15820	15820	0
124	20231122	162900	56890440	15820	15820	15820	15820	0
125	20231122	162800	56890440	15820	15820	15820	15820	0
126	20231122	162700	56890440	15820	15820	15820	15820	0
127	20231122	162600	56890440	15820	15820	15820	15820	0
128	20231122	162500	56890440	15820	15820	15820	15820	0
129	20231122	162400	56890440	15820	15820	15820	15820	0
130	20231122	162300	56890440	15820	15820	15820	15820	0
131	20231122	162200	56890440	15820	15820	15820	15820	0
132	20231122	162100	56890440	15820	15820	15820	15820	0
133	20231122	162000	56890440	15820	15820	15820	15820	0
134	20231122	161900	56890440	15820	15820	15820	15820	0
135	20231122	161800	56890440	15820	15820	15820	15820	0
136	20231122	161700	56890440	15820	15820	15820	15820	0
137	20231122	161600	56890440	15820	15820	15820	15820	0
138	20231122	161500	56890440	15820	15820	15820	15820	0
139	20231122	161400	56890440	15820	15820	15820	15820	0
140	20231122	161300	56890440	15820	15820	15820	15820	0
141	20231122	161200	56890440	15820	15820	15820	15820	0
142	20231122	161100	56890440	15820	15820	15820	15820	0
143	20231122	161000	56890440	15820	15820	15820	15820	0
144	20231122	160900	56890440	15820	15820	15820	15820	0
145	20231122	160800	56890440	15820	15820	15820	15820	0
146	20231122	160700	56890440	15820	15820	15820	15820	0
147	20231122	160600	56890440	15820	15820	15820	15820	0
148	20231122	160500	56890440	15820	15820	15820	15820	0
149	20231122	160400	56890440	15820	15820	15820	15820	0
150	20231122	160300	56890440	15820	15820	15820	15820	0
151	20231122	160200	56890440	15820	15820	15820	15820	0
152	20231122	160100	56890440	15820	15820	15820	15820	10
153	20231122	160000	56890440	15820	15820	15820	15820	0
154	20231122	155900	56890440	15820	15820	15820	15820	0
155	20231122	155800	56890440	15820	15820	15820	15820	0
156	20231122	155700	56890440	15820	15820	15820	15820	0
157	20231122	155600	56890440	15820	15820	15820	15820	0
158	20231122	155500	56890440	15820	15820	15820	15820	0
159	20231122	155400	56890440	15820	15820	15820	15820	0
160	20231122	155300	56890440	15820	15820	15820	15820	0
161	20231122	155200	56890440	15820	15820	15820	15820	0
162	20231122	155100	56890440	15820	15820	15820	15820	0
163	20231122	155000	56890440	15820	15820	15820	15820	0
164	20231122	154900	56890440	15820	15820	15820	15820	0
165	20231122	154800	56890440	15820	15820	15820	15820	0
166	20231122	154700	56890440	15820	15820	15820	15820	0
167	20231122	154600	56890440	15820	15820	15820	15820	0
168	20231122	154500	56890440	15820	15820	15820	15820	0
169	20231122	154400	56890440	15820	15820	15820	15820	0
170	20231122	154300	56890440	15820	15820	15820	15820	0
171	20231122	154200	56890440	15820	15820	15820	15820	0
172	20231122	154100	56890440	15820	15820	15820	15820	0
173	20231122	154000	56890440	15820	15820	15820	15820	0
174	20231122	153900	56890440	15820	15820	15820	15820	0
175	20231122	153800	56890440	15820	15820	15820	15820	0
176	20231122	153700	56890440	15820	15820	15820	15820	0
177	20231122	153600	56890440	15820	15820	15820	15820	0
178	20231122	153500	56890440	15820	15820	15820	15820	0
179	20231122	153400	56890440	15820	15820	15820	15820	0
180	20231122	153300	56890440	15820	15820	15820	15820	0
181	20231122	153200	56890440	15820	15820	15820	15820	0
182	20231122	153100	56890440	15820	15820	15820	15820	10
183	20231122	153000	56890440	15820	15820	15820	15820	10
184	20231122	152900	56732240	15760	15760	15760	15760	0
185	20231122	152800	56732240	15760	15760	15760	15760	0
186	20231122	152700	56732240	15760	15760	15760	15760	0
187	20231122	152600	56732240	15760	15760	15760	15760	0
188	20231122	152500	56732240	15760	15760	15760	15760	0
189	20231122	152400	56732240	15760	15760	15760	15760	0
190	20231122	152300	56732240	15760	15760	15760	15760	0
191	20231122	152200	56732240	15760	15760	15760	15760	0
192	20231122	152100	56732240	15760	15760	15760	15760	0
193	20231122	152000	56732240	15760	15760	15760	15760	0
194	20231122	151900	56732240	15760	15760	15760	15760	0
195	20231122	151800	56732240	15760	15760	15760	15760	1
196	20231122	151700	56716480	15820	15820	15820	15820	0
197	20231122	151600	56716480	15820	15820	15820	15820	0
198	20231122	151500	56716480	15820	15820	15820	15820	0
199	20231122	151400	56716480	15820	15760	15820	15760	100
200	20231122	151300	55140420	15760	15760	15760	15760	0
201	20231122	151200	55140420	15760	15760	15760	15760	0
202	20231122	151100	55140420	15760	15760	15760	15760	0
203	20231122	151000	55140420	15760	15760	15760	15760	7
204	20231122	150900	55030100	15770	15770	15770	15770	0
205	20231122	150800	55030100	15770	15770	15770	15770	0
206	20231122	150700	55030100	15770	15770	15770	15770	0
207	20231122	150600	55030100	15770	15770	15770	15770	0
208	20231122	150500	55030100	15770	15770	15770	15770	0
209	20231122	150400	55030100	15770	15770	15770	15770	1
210	20231122	150300	55014330	15770	15770	15770	15770	0
211	20231122	150200	55014330	15770	15770	15770	15770	0
212	20231122	150100	55014330	15770	15770	15770	15770	0
213	20231122	150000	55014330	15770	15770	15770	15770	0
214	20231122	145900	55014330	15770	15770	15770	15770	2
215	20231122	145800	54982790	15770	15770	15770	15770	0
216	20231122	145700	54982790	15770	15770	15770	15770	0
217	20231122	145600	54982790	15770	15770	15770	15770	0
218	20231122	145500	54982790	15770	15750	15770	15740	168
219	20231122	145400	52338370	15770	15770	15770	15770	0
220	20231122	145300	52338370	15770	15770	15770	15770	0
221	20231122	145200	52338370	15770	15770	15770	15770	1
222	20231122	145100	52322600	15740	15750	15750	15740	200
223	20231122	145000	49174590	15770	15770	15770	15770	0
224	20231122	144900	49174590	15770	15770	15770	15770	26
225	20231122	144800	48764570	15770	15770	15770	15770	0
226	20231122	144700	48764570	15770	15770	15770	15770	0
227	20231122	144600	48764570	15770	15770	15770	15770	0
228	20231122	144500	48764570	15770	15750	15770	15740	202
229	20231122	144400	45585020	15770	15770	15770	15770	1
230	20231122	144300	45569250	15760	15760	15760	15760	0
231	20231122	144200	45569250	15760	15760	15760	15760	0
232	20231122	144100	45569250	15760	15760	15760	15760	0
233	20231122	144000	45569250	15760	15760	15760	15760	2
234	20231122	143900	45537730	15730	15730	15730	15730	61
235	20231122	143800	44578200	15760	15760	15760	15760	0
236	20231122	143700	44578200	15760	15760	15760	15760	0
237	20231122	143600	44578200	15760	15760	15760	15760	0
238	20231122	143500	44578200	15760	15760	15760	15760	0
239	20231122	143400	44578200	15760	15760	15760	15760	0
240	20231122	143300	44578200	15760	15760	15760	15760	0
241	20231122	143200	44578200	15760	15760	15760	15760	1
242	20231122	143100	44562440	15760	15760	15760	15760	0
243	20231122	143000	44562440	15760	15760	15760	15760	0
244	20231122	142900	44562440	15760	15760	15760	15760	1
245	20231122	142800	44546680	15740	15740	15740	15740	88
246	20231122	142700	43161560	15770	15770	15770	15770	0
247	20231122	142600	43161560	15770	15770	15770	15770	0
248	20231122	142500	43161560	15770	15770	15770	15770	2
249	20231122	142400	43130020	15740	15740	15740	15740	12
250	20231122	142300	42941140	15750	15750	15750	15750	100
251	20231122	142200	41366140	15750	15750	15750	15750	0
252	20231122	142100	41366140	15750	15680	15750	15680	5
253	20231122	142000	41287670	15690	15690	15690	15690	14
254	20231122	141900	41068010	15750	15750	15750	15750	0
255	20231122	141800	41068010	15750	15750	15750	15750	0
256	20231122	141700	41068010	15750	15750	15750	15750	0
257	20231122	141600	41068010	15750	15750	15750	15750	0
258	20231122	141500	41068010	15750	15750	15750	15750	0
259	20231122	141400	41068010	15750	15750	15750	15750	0
260	20231122	141300	41068010	15750	15750	15750	15750	0
261	20231122	141200	41068010	15750	15750	15750	15750	0
262	20231122	141100	41068010	15750	15750	15750	15750	0
263	20231122	141000	41068010	15750	15750	15750	15750	0
264	20231122	140900	41068010	15750	15750	15750	15750	0
265	20231122	140800	41068010	15750	15750	15750	15750	0
266	20231122	140700	41068010	15750	15750	15750	15750	0
267	20231122	140600	41068010	15750	15750	15750	15750	0
268	20231122	140500	41068010	15750	15750	15750	15750	0
269	20231122	140400	41068010	15750	15750	15750	15750	0
270	20231122	140300	41068010	15750	15750	15750	15750	0
271	20231122	140200	41068010	15750	15750	15750	15750	0
272	20231122	140100	41068010	15750	15750	15750	15750	0
273	20231122	140000	41068010	15750	15750	15750	15750	0
274	20231122	135900	41068010	15750	15750	15750	15750	0
275	20231122	135800	41068010	15750	15750	15750	15750	0
276	20231122	135700	41068010	15750	15750	15750	15750	0
277	20231122	135600	41068010	15750	15750	15750	15750	0
278	20231122	135500	41068010	15750	15750	15750	15750	0
279	20231122	135400	41068010	15750	15750	15750	15750	0
280	20231122	135300	41068010	15750	15750	15750	15750	0
281	20231122	135200	41068010	15750	15750	15750	15750	0
282	20231122	135100	41068010	15750	15750	15750	15750	0
283	20231122	135000	41068010	15750	15750	15750	15750	0
284	20231122	134900	41068010	15750	15750	15750	15750	0
285	20231122	134800	41068010	15750	15750	15750	15750	0
286	20231122	134700	41068010	15750	15750	15750	15750	0
287	20231122	134600	41068010	15750	15750	15750	15750	0
288	20231122	134500	41068010	15750	15750	15750	15750	0
289	20231122	134400	41068010	15750	15750	15750	15750	0
290	20231122	134300	41068010	15750	15750	15750	15750	0
291	20231122	134200	41068010	15750	15750	15750	15750	0
292	20231122	134100	41068010	15750	15750	15750	15750	0
293	20231122	134000	41068010	15750	15750	15750	15750	0
294	20231122	133900	41068010	15750	15750	15750	15750	0
295	20231122	133800	41068010	15750	15750	15750	15750	0
296	20231122	133700	41068010	15750	15720	15750	15720	37
297	20231122	133600	40486340	15770	15770	15770	15770	0
298	20231122	133500	40486340	15770	15770	15770	15770	0
299	20231122	133400	40486340	15770	15770	15770	15770	0
300	20231122	133300	40486340	15770	15770	15770	15770	0
301	20231122	133200	40486340	15770	15770	15770	15770	0
302	20231122	133100	40486340	15770	15770	15770	15770	0
303	20231122	133000	40486340	15770	15770	15770	15770	0
304	20231122	132900	40486340	15770	15770	15770	15770	0
305	20231122	132800	40486340	15770	15770	15770	15770	0
306	20231122	132700	40486340	15770	15720	15770	15720	16
307	20231122	132600	40234720	15720	15720	15720	15720	0
308	20231122	132500	40234720	15720	15720	15720	15720	1
309	20231122	132400	40219000	15690	15690	15690	15690	0
310	20231122	132300	40219000	15690	15690	15690	15690	0
311	20231122	132200	40219000	15690	15690	15690	15690	0
312	20231122	132100	40219000	15690	15690	15690	15690	6
313	20231122	132000	40124860	15720	15720	15720	15720	0
314	20231122	131900	40124860	15720	15720	15720	15720	0
315	20231122	131800	40124860	15720	15720	15720	15720	0
316	20231122	131700	40124860	15720	15720	15720	15720	0
317	20231122	131600	40124860	15720	15720	15720	15720	0
318	20231122	131500	40124860	15720	15720	15720	15720	0
319	20231122	131400	40124860	15720	15720	15720	15720	0
320	20231122	131300	40124860	15720	15720	15720	15720	1
321	20231122	131200	40109140	15720	15720	15720	15720	0
322	20231122	131100	40109140	15720	15720	15720	15720	0
323	20231122	131000	40109140	15720	15720	15720	15720	0
324	20231122	130900	40109140	15720	15720	15720	15720	0
325	20231122	130800	40109140	15720	15720	15720	15720	0
326	20231122	130700	40109140	15720	15720	15720	15720	0
327	20231122	130600	40109140	15720	15720	15720	15720	0
328	20231122	130500	40109140	15720	15720	15720	15720	0
329	20231122	130400	40109140	15720	15720	15720	15720	0
330	20231122	130300	40109140	15720	15720	15720	15720	0
331	20231122	130200	40109140	15720	15710	15720	15700	6
332	20231122	130100	40014890	15720	15720	15720	15720	0
333	20231122	130000	40014890	15720	15720	15720	15720	1
334	20231122	125900	39999170	15760	15760	15760	15760	13
335	20231122	125800	39794290	15770	15770	15770	15770	0
336	20231122	125700	39794290	15770	15770	15770	15770	1
337	20231122	125600	39778520	15760	15760	15760	15760	0
338	20231122	125500	39778520	15760	15760	15760	15760	1
339	20231122	125400	39762760	15770	15770	15770	15770	0
340	20231122	125300	39762760	15770	15770	15770	15770	0
341	20231122	125200	39762760	15770	15770	15770	15770	0
342	20231122	125100	39762760	15770	15770	15770	15770	0
343	20231122	125000	39762760	15770	15770	15770	15770	0
344	20231122	124900	39762760	15770	15770	15770	15770	0
345	20231122	124800	39762760	15770	15770	15770	15770	0
346	20231122	124700	39762760	15770	15770	15770	15770	0
347	20231122	124600	39762760	15770	15770	15770	15770	0
348	20231122	124500	39762760	15770	15770	15770	15770	0
349	20231122	124400	39762760	15770	15730	15770	15730	60
350	20231122	124300	38817490	15740	15740	15740	15740	0
351	20231122	124200	38817490	15740	15740	15740	15740	0
352	20231122	124100	38817490	15740	15740	15740	15740	0
353	20231122	124000	38817490	15740	15740	15740	15740	0
354	20231122	123900	38817490	15740	15740	15740	15740	0
355	20231122	123800	38817490	15740	15740	15740	15740	0
356	20231122	123700	38817490	15740	15740	15740	15740	0
357	20231122	123600	38817490	15740	15740	15740	15740	0
358	20231122	123500	38817490	15740	15740	15740	15740	0
359	20231122	123400	38817490	15740	15730	15740	15710	8
360	20231122	123300	38691640	15710	15710	15710	15710	70
361	20231122	123200	37591940	15730	15730	15730	15730	0
362	20231122	123100	37591940	15730	15730	15730	15730	0
363	20231122	123000	37591940	15730	15730	15730	15730	0
364	20231122	122900	37591940	15730	15730	15730	15730	0
365	20231122	122800	37591940	15730	15730	15730	15730	0
366	20231122	122700	37591940	15730	15730	15730	15730	0
367	20231122	122600	37591940	15730	15730	15730	15730	0
368	20231122	122500	37591940	15730	15730	15730	15730	0
369	20231122	122400	37591940	15730	15730	15730	15730	0
370	20231122	122300	37591940	15730	15730	15730	15730	0
371	20231122	122200	37591940	15730	15730	15730	15730	0
372	20231122	122100	37591940	15730	15730	15730	15730	0
373	20231122	122000	37591940	15730	15730	15730	15730	0
374	20231122	121900	37591940	15730	15730	15730	15730	0
375	20231122	121800	37591940	15730	15730	15730	15730	0
376	20231122	121700	37591940	15730	15730	15730	15730	2
377	20231122	121600	37560480	15730	15730	15730	15730	0
378	20231122	121500	37560480	15730	15730	15730	15730	0
379	20231122	121400	37560480	15730	15730	15730	15730	0
380	20231122	121300	37560480	15730	15730	15730	15730	0
381	20231122	121200	37560480	15730	15730	15730	15730	0
382	20231122	121100	37560480	15730	15730	15730	15730	8
383	20231122	121000	37434640	15730	15730	15730	15730	0
384	20231122	120900	37434640	15730	15730	15730	15730	0
385	20231122	120800	37434640	15730	15730	15730	15730	0
386	20231122	120700	37434640	15730	15730	15730	15730	0
387	20231122	120600	37434640	15730	15730	15730	15730	0
388	20231122	120500	37434640	15730	15730	15730	15730	0
389	20231122	120400	37434640	15730	15730	15730	15730	0
390	20231122	120300	37434640	15730	15730	15730	15730	0
391	20231122	120200	37434640	15730	15730	15730	15730	0
392	20231122	120100	37434640	15730	15730	15730	15730	0
393	20231122	120000	37434640	15730	15730	15730	15730	0
394	20231122	115900	37434640	15730	15730	15730	15730	0
395	20231122	115800	37434640	15730	15730	15730	15730	0
396	20231122	115700	37434640	15730	15730	15730	15730	0
397	20231122	115600	37434640	15730	15730	15730	15730	0
398	20231122	115500	37434640	15730	15730	15730	15730	0
399	20231122	115400	37434640	15730	15730	15730	15730	0
400	20231122	115300	37434640	15730	15730	15730	15730	0
401	20231122	115200	37434640	15730	15730	15730	15730	0
402	20231122	115100	37434640	15730	15730	15730	15730	0
403	20231122	115000	37434640	15730	15730	15730	15730	0
404	20231122	114900	37434640	15730	15730	15730	15730	0
405	20231122	114800	37434640	15730	15730	15730	15730	0
406	20231122	114700	37434640	15730	15730	15730	15730	3
407	20231122	114600	37387450	15600	15600	15600	15600	6
408	20231122	114500	37293850	15730	15730	15730	15730	0
409	20231122	114400	37293850	15730	15730	15730	15730	0
410	20231122	114300	37293850	15730	15730	15730	15730	0
411	20231122	114200	37293850	15730	15730	15730	15730	120
412	20231122	114100	35406250	15730	15730	15730	15730	0
413	20231122	114000	35406250	15730	15730	15730	15730	0
414	20231122	113900	35406250	15730	15730	15730	15730	0
415	20231122	113800	35406250	15730	15730	15730	15730	0
416	20231122	113700	35406250	15730	15730	15730	15730	0
417	20231122	113600	35406250	15730	15730	15730	15730	0
418	20231122	113500	35406250	15730	15730	15730	15730	0
419	20231122	113400	35406250	15730	15620	15730	15590	101
420	20231122	113300	33831460	15740	15740	15740	15740	0
421	20231122	113200	33831460	15740	15740	15740	15740	0
422	20231122	113100	33831460	15740	15740	15740	15740	0
423	20231122	113000	33831460	15740	15740	15740	15740	0
424	20231122	112900	33831460	15740	15740	15740	15740	59
425	20231122	112800	32902800	15740	15740	15740	15740	0
426	20231122	112700	32902800	15740	15740	15740	15740	0
427	20231122	112600	32902800	15740	15740	15740	15740	0
428	20231122	112500	32902800	15740	15740	15740	15740	0
429	20231122	112400	32902800	15740	15740	15740	15740	0
430	20231122	112300	32902800	15740	15740	15740	15740	0
431	20231122	112200	32902800	15740	15740	15740	15740	0
432	20231122	112100	32902800	15740	15740	15740	15740	0
433	20231122	112000	32902800	15740	15740	15740	15740	0
434	20231122	111900	32902800	15740	15740	15740	15740	0
435	20231122	111800	32902800	15740	15740	15740	15740	1
436	20231122	111700	32887060	15700	15700	15700	15700	92
437	20231122	111600	31442660	15690	15690	15690	15690	30
438	20231122	111500	30971960	15680	15650	15680	15650	61
439	20231122	111400	30016380	15650	15650	15650	15650	0
440	20231122	111300	30016380	15650	15650	15650	15650	0
441	20231122	111200	30016380	15650	15650	15650	15650	0
442	20231122	111100	30016380	15650	15650	15650	15650	0
443	20231122	111000	30016380	15650	15650	15650	15650	4
444	20231122	110900	29953780	15510	15510	15510	15510	2
445	20231122	110800	29922760	15650	15650	15650	15650	0
446	20231122	110700	29922760	15650	15650	15650	15650	0
447	20231122	110600	29922760	15650	15650	15650	15650	0
448	20231122	110500	29922760	15650	15650	15650	15650	0
449	20231122	110400	29922760	15650	15650	15650	15650	0
450	20231122	110300	29922760	15650	15650	15650	15650	0
451	20231122	110200	29922760	15650	15650	15650	15650	0
452	20231122	110100	29922760	15650	15650	15650	15650	0
453	20231122	110000	29922760	15650	15650	15650	15650	0
454	20231122	105900	29922760	15650	15650	15650	15650	0
455	20231122	105800	29922760	15650	15650	15650	15650	0
456	20231122	105700	29922760	15650	15650	15650	15650	2
457	20231122	105600	29891460	15510	15540	15540	15510	259
458	20231122	105500	25870420	15540	15540	15540	15540	0
459	20231122	105400	25870420	15540	15540	15540	15540	9
460	20231122	105300	25730560	15650	15650	15650	15650	0
461	20231122	105200	25730560	15650	15650	15650	15650	0
462	20231122	105100	25730560	15650	15650	15650	15650	0
463	20231122	105000	25730560	15650	15650	15650	15650	0
464	20231122	104900	25730560	15650	15650	15650	15650	0
465	20231122	104800	25730560	15650	15650	15650	15650	0
466	20231122	104700	25730560	15650	15650	15650	15650	0
467	20231122	104600	25730560	15650	15650	15650	15650	0
468	20231122	104500	25730560	15650	15650	15650	15650	0
469	20231122	104400	25730560	15650	15650	15650	15650	0
470	20231122	104300	25730560	15650	15650	15650	15650	0
471	20231122	104200	25730560	15650	15650	15650	15650	0
472	20231122	104100	25730560	15650	15650	15650	15650	0
473	20231122	104000	25730560	15650	15650	15650	15650	0
474	20231122	103900	25730560	15650	15650	15650	15650	0
475	20231122	103800	25730560	15650	15540	15650	15530	101
476	20231122	103700	24161650	15660	15660	15660	15660	0
477	20231122	103600	24161650	15660	15660	15660	15660	0
478	20231122	103500	24161650	15660	15660	15660	15660	0
479	20231122	103400	24161650	15660	15630	15660	15530	100
480	20231122	103300	22602100	15670	15670	15670	15670	0
481	20231122	103200	22602100	15670	15670	15670	15670	0
482	20231122	103100	22602100	15670	15670	15670	15670	0
483	20231122	103000	22602100	15670	15670	15670	15670	0
484	20231122	102900	22602100	15670	15670	15670	15670	0
485	20231122	102800	22602100	15670	15670	15670	15670	0
486	20231122	102700	22602100	15670	15670	15670	15670	0
487	20231122	102600	22602100	15670	15670	15670	15670	0
488	20231122	102500	22602100	15670	15670	15670	15670	0
489	20231122	102400	22602100	15670	15670	15670	15670	0
490	20231122	102300	22602100	15670	15670	15670	15670	0
491	20231122	102200	22602100	15670	15670	15670	15670	0
492	20231122	102100	22602100	15670	15670	15670	15670	0
493	20231122	102000	22602100	15670	15670	15670	15670	0
494	20231122	101900	22602100	15670	15670	15670	15670	0
495	20231122	101800	22602100	15670	15670	15670	15670	0
496	20231122	101700	22602100	15670	15670	15670	15670	213
497	20231122	101600	19264390	15750	15750	15750	15750	0
498	20231122	101500	19264390	15750	15750	15750	15750	0
499	20231122	101400	19264390	15750	15750	15750	15750	0
500	20231122	101300	19264390	15750	15750	15750	15750	0
501	20231122	101200	19264390	15750	15750	15750	15750	0
502	20231122	101100	19264390	15750	15670	15750	15670	4
503	20231122	101000	19201630	15670	15670	15670	15670	0
504	20231122	100900	19201630	15670	15670	15670	15670	50
505	20231122	100800	18418130	15770	15770	15770	15770	1
506	20231122	100700	18402360	15670	15670	15670	15670	10
507	20231122	100600	18245660	15670	15680	15680	15670	28
508	20231122	100500	17806860	15760	15760	15760	15760	0
509	20231122	100400	17806860	15760	15760	15760	15760	1
510	20231122	100300	17791100	15780	15780	15780	15780	0
511	20231122	100200	17791100	15780	15780	15780	15780	0
512	20231122	100100	17791100	15780	15780	15780	15780	0
513	20231122	100000	17791100	15780	15780	15780	15780	0
514	20231122	095900	17791100	15780	15780	15780	15780	0
515	20231122	095800	17791100	15780	15680	15780	15680	3
516	20231122	095700	17743870	15770	15770	15770	15770	0
517	20231122	095600	17743870	15770	15770	15770	15770	0
518	20231122	095500	17743870	15770	15770	15770	15770	0
519	20231122	095400	17743870	15770	15770	15770	15770	0
520	20231122	095300	17743870	15770	15770	15770	15770	1
521	20231122	095200	17728100	15630	15630	15630	15630	18
522	20231122	095100	17446760	15780	15780	15780	15780	0
523	20231122	095000	17446760	15780	15780	15780	15780	0
524	20231122	094900	17446760	15780	15780	15780	15780	0
525	20231122	094800	17446760	15780	15780	15780	15780	0
526	20231122	094700	17446760	15780	15780	15780	15780	1
527	20231122	094600	17430980	15600	15630	15630	15600	121
528	20231122	094500	15542490	15790	15750	15790	15750	44
529	20231122	094400	14849450	15810	15640	15810	15630	51
530	20231122	094300	14052040	15650	15650	15650	15650	35
531	20231122	094200	13504290	15840	15840	15840	15840	0
532	20231122	094100	13504290	15840	15840	15840	15840	0
533	20231122	094000	13504290	15840	15670	15840	15670	4
534	20231122	093900	13441440	15650	15670	15670	15650	18
535	20231122	093800	13159640	15890	15890	15890	15890	0
536	20231122	093700	13159640	15890	15890	15890	15890	0
537	20231122	093600	13159640	15890	15890	15890	15890	0
538	20231122	093500	13159640	15890	15890	15890	15890	0
539	20231122	093400	13159640	15890	15890	15890	15890	0
540	20231122	093300	13159640	15890	15890	15890	15890	0
541	20231122	093200	13159640	15890	15890	15890	15890	0
542	20231122	093100	13159640	15890	15890	15890	15890	0
543	20231122	093000	13159640	15890	15890	15890	15890	0
544	20231122	092900	13159640	15890	15890	15890	15890	0
545	20231122	092800	13159640	15890	15700	15890	15700	5
546	20231122	092700	13080770	15700	15750	15750	15700	147
547	20231122	092600	10769050	15890	15760	15890	15760	6
548	20231122	092500	10674360	15760	15760	15760	15760	0
549	20231122	092400	10674360	15760	15770	15770	15760	27
550	20231122	092300	10248770	15920	15920	15920	15920	0
551	20231122	092200	10248770	15920	15920	15920	15920	0
552	20231122	092100	10248770	15920	15920	15920	15920	0
553	20231122	092000	10248770	15920	15920	15920	15920	0
554	20231122	091900	10248770	15920	15920	15920	15920	50
555	20231122	091800	9452770	15920	15920	15920	15920	2
556	20231122	091700	9420930	15770	15770	15770	15770	1
557	20231122	091600	9405160	15930	15800	15930	15800	6
558	20231122	091500	9310100	15750	15750	15750	15750	36
559	20231122	091400	8743100	15800	15800	15800	15800	8
560	20231122	091300	8616700	15950	15950	15950	15950	0
561	20231122	091200	8616700	15950	15950	15950	15950	0
562	20231122	091100	8616700	15950	15900	15950	15710	12
563	20231122	091000	8426660	15960	15970	15970	15700	208
564	20231122	090900	5152650	15800	15800	15800	15800	3
565	20231122	090800	5105250	15900	15900	15900	15900	0
566	20231122	090700	5105250	15900	15900	15900	15900	0
567	20231122	090600	5105250	15900	15900	15900	15900	94
568	20231122	090500	3610650	15900	15900	15900	15900	0
569	20231122	090400	3610650	15900	15900	15900	15900	0
570	20231122	090300	3610650	15900	15900	15900	15900	0
571	20231122	090200	3610650	15900	15910	15910	15800	194
572	20231122	090100	524960	15910	15910	15910	15850	18
573	20231122	090000	238640	15900	15910	15910	15900	15