KissMeData/000760/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183200	37006070	15770	15770	15770	15770	356
3	20231012	183100	37006070	15770	15770	15770	15770	0
4	20231012	183000	37006070	15770	15770	15770	15770	0
5	20231012	182900	37006070	15770	15770	15770	15770	0
6	20231012	182800	37006070	15770	15770	15770	15770	0
7	20231012	182700	37006070	15770	15770	15770	15770	0
8	20231012	182600	37006070	15770	15770	15770	15770	0
9	20231012	182500	37006070	15770	15770	15770	15770	0
10	20231012	182400	37006070	15770	15770	15770	15770	0
11	20231012	182300	37006070	15770	15770	15770	15770	0
12	20231012	182200	37006070	15770	15770	15770	15770	0
13	20231012	182100	37006070	15770	15770	15770	15770	0
14	20231012	182000	37006070	15770	15770	15770	15770	0
15	20231012	181900	37006070	15770	15770	15770	15770	0
16	20231012	181800	37006070	15770	15770	15770	15770	0
17	20231012	181700	37006070	15770	15770	15770	15770	0
18	20231012	181600	37006070	15770	15770	15770	15770	0
19	20231012	181500	37006070	15770	15770	15770	15770	0
20	20231012	181400	37006070	15770	15770	15770	15770	0
21	20231012	181300	37006070	15770	15770	15770	15770	0
22	20231012	181200	37006070	15770	15770	15770	15770	0
23	20231012	181100	37006070	15770	15770	15770	15770	0
24	20231012	181000	37006070	15770	15770	15770	15770	0
25	20231012	180900	37006070	15770	15770	15770	15770	0
26	20231012	180800	37006070	15770	15770	15770	15770	0
27	20231012	180700	37006070	15770	15770	15770	15770	0
28	20231012	180600	37006070	15770	15770	15770	15770	0
29	20231012	180500	37006070	15770	15770	15770	15770	0
30	20231012	180400	37006070	15770	15770	15770	15770	0
31	20231012	180300	37006070	15770	15770	15770	15770	0
32	20231012	180200	37006070	15770	15770	15770	15770	356
33	20231012	180100	37006070	15770	15770	15770	15770	0
34	20231012	180000	37006070	15770	15770	15770	15770	0
35	20231012	175900	37006070	15770	15770	15770	15770	0
36	20231012	175800	37006070	15770	15770	15770	15770	0
37	20231012	175700	37006070	15770	15770	15770	15770	0
38	20231012	175600	37006070	15770	15770	15770	15770	0
39	20231012	175500	37006070	15770	15770	15770	15770	0
40	20231012	175400	37006070	15770	15770	15770	15770	0
41	20231012	175300	37006070	15770	15770	15770	15770	0
42	20231012	175200	37006070	15770	15770	15770	15770	0
43	20231012	175100	37006070	15770	15770	15770	15770	0
44	20231012	175000	37006070	15770	15770	15770	15770	0
45	20231012	174900	37006070	15770	15770	15770	15770	0
46	20231012	174800	37006070	15770	15770	15770	15770	0
47	20231012	174700	37006070	15770	15770	15770	15770	0
48	20231012	174600	37006070	15770	15770	15770	15770	0
49	20231012	174500	37006070	15770	15770	15770	15770	0
50	20231012	174400	37006070	15770	15770	15770	15770	0
51	20231012	174300	37006070	15770	15770	15770	15770	0
52	20231012	174200	37006070	15770	15770	15770	15770	0
53	20231012	174100	37006070	15770	15770	15770	15770	0
54	20231012	174000	37006070	15770	15770	15770	15770	0
55	20231012	173900	37006070	15770	15770	15770	15770	0
56	20231012	173800	37006070	15770	15770	15770	15770	0
57	20231012	173700	37006070	15770	15770	15770	15770	0
58	20231012	173600	37006070	15770	15770	15770	15770	0
59	20231012	173500	37006070	15770	15770	15770	15770	0
60	20231012	173400	37006070	15770	15770	15770	15770	0
61	20231012	173300	37006070	15770	15770	15770	15770	0
62	20231012	173200	37006070	15770	15770	15770	15770	356
63	20231012	173100	37006070	15770	15770	15770	15770	0
64	20231012	173000	37006070	15770	15770	15770	15770	0
65	20231012	172900	37006070	15770	15770	15770	15770	0
66	20231012	172800	37006070	15770	15770	15770	15770	0
67	20231012	172700	37006070	15770	15770	15770	15770	0
68	20231012	172600	37006070	15770	15770	15770	15770	0
69	20231012	172500	37006070	15770	15770	15770	15770	0
70	20231012	172400	37006070	15770	15770	15770	15770	0
71	20231012	172300	37006070	15770	15770	15770	15770	0
72	20231012	172200	37006070	15770	15770	15770	15770	0
73	20231012	172100	37006070	15770	15770	15770	15770	0
74	20231012	172000	37006070	15770	15770	15770	15770	0
75	20231012	171900	37006070	15770	15770	15770	15770	0
76	20231012	171800	37006070	15770	15770	15770	15770	0
77	20231012	171700	37006070	15770	15770	15770	15770	0
78	20231012	171600	37006070	15770	15770	15770	15770	0
79	20231012	171500	37006070	15770	15770	15770	15770	0
80	20231012	171400	37006070	15770	15770	15770	15770	0
81	20231012	171300	37006070	15770	15770	15770	15770	0
82	20231012	171200	37006070	15770	15770	15770	15770	0
83	20231012	171100	37006070	15770	15770	15770	15770	0
84	20231012	171000	37006070	15770	15770	15770	15770	0
85	20231012	170900	37006070	15770	15770	15770	15770	0
86	20231012	170800	37006070	15770	15770	15770	15770	0
87	20231012	170700	37006070	15770	15770	15770	15770	0
88	20231012	170600	37006070	15770	15770	15770	15770	0
89	20231012	170500	37006070	15770	15770	15770	15770	0
90	20231012	170400	37006070	15770	15770	15770	15770	0
91	20231012	170300	37006070	15770	15770	15770	15770	0
92	20231012	170200	37006070	15770	15770	15770	15770	356
93	20231012	170100	37006070	15770	15770	15770	15770	0
94	20231012	170000	37006070	15770	15770	15770	15770	0
95	20231012	165900	37006070	15770	15770	15770	15770	0
96	20231012	165800	37006070	15770	15770	15770	15770	0
97	20231012	165700	37006070	15770	15770	15770	15770	0
98	20231012	165600	37006070	15770	15770	15770	15770	0
99	20231012	165500	37006070	15770	15770	15770	15770	0
100	20231012	165400	37006070	15770	15770	15770	15770	0
101	20231012	165300	37006070	15770	15770	15770	15770	0
102	20231012	165200	37006070	15770	15770	15770	15770	0
103	20231012	165100	37006070	15770	15770	15770	15770	0
104	20231012	165000	37006070	15770	15770	15770	15770	0
105	20231012	164900	37006070	15770	15770	15770	15770	0
106	20231012	164800	37006070	15770	15770	15770	15770	0
107	20231012	164700	37006070	15770	15770	15770	15770	0
108	20231012	164600	37006070	15770	15770	15770	15770	0
109	20231012	164500	37006070	15770	15770	15770	15770	0
110	20231012	164400	37006070	15770	15770	15770	15770	0
111	20231012	164300	37006070	15770	15770	15770	15770	0
112	20231012	164200	37006070	15770	15770	15770	15770	0
113	20231012	164100	37006070	15770	15770	15770	15770	0
114	20231012	164000	37006070	15770	15770	15770	15770	0
115	20231012	163900	37006070	15770	15770	15770	15770	0
116	20231012	163800	37006070	15770	15770	15770	15770	0
117	20231012	163700	37006070	15770	15770	15770	15770	0
118	20231012	163600	37006070	15770	15770	15770	15770	0
119	20231012	163500	37006070	15770	15770	15770	15770	0
120	20231012	163400	37006070	15770	15770	15770	15770	0
121	20231012	163300	37006070	15770	15770	15770	15770	0
122	20231012	163200	37006070	15770	15770	15770	15770	356
123	20231012	163100	37006070	15770	15770	15770	15770	0
124	20231012	163000	37006070	15770	15770	15770	15770	0
125	20231012	162900	37006070	15770	15770	15770	15770	0
126	20231012	162800	37006070	15770	15770	15770	15770	0
127	20231012	162700	37006070	15770	15770	15770	15770	0
128	20231012	162600	37006070	15770	15770	15770	15770	0
129	20231012	162500	37006070	15770	15770	15770	15770	0
130	20231012	162400	37006070	15770	15770	15770	15770	0
131	20231012	162300	37006070	15770	15770	15770	15770	0
132	20231012	162200	37006070	15770	15770	15770	15770	0
133	20231012	162100	37006070	15770	15770	15770	15770	0
134	20231012	162000	37006070	15770	15770	15770	15770	0
135	20231012	161900	37006070	15770	15770	15770	15770	0
136	20231012	161800	37006070	15770	15770	15770	15770	0
137	20231012	161700	37006070	15770	15770	15770	15770	0
138	20231012	161600	37006070	15770	15770	15770	15770	0
139	20231012	161500	37006070	15770	15770	15770	15770	0
140	20231012	161400	37006070	15770	15770	15770	15770	0
141	20231012	161300	37006070	15770	15770	15770	15770	0
142	20231012	161200	37006070	15770	15770	15770	15770	0
143	20231012	161100	37006070	15770	15770	15770	15770	0
144	20231012	161000	37006070	15770	15770	15770	15770	0
145	20231012	160900	37006070	15770	15770	15770	15770	0
146	20231012	160800	37006070	15770	15770	15770	15770	0
147	20231012	160700	37006070	15770	15770	15770	15770	0
148	20231012	160600	37006070	15770	15770	15770	15770	0
149	20231012	160500	37006070	15770	15770	15770	15770	0
150	20231012	160400	37006070	15770	15770	15770	15770	0
151	20231012	160300	37006070	15770	15770	15770	15770	0
152	20231012	160200	37006070	15770	15770	15770	15770	356
153	20231012	160100	37006070	15770	15770	15770	15770	0
154	20231012	160000	37006070	15770	15770	15770	15770	0
155	20231012	155900	37006070	15770	15770	15770	15770	0
156	20231012	155800	37006070	15770	15770	15770	15770	0
157	20231012	155700	37006070	15770	15770	15770	15770	0
158	20231012	155600	37006070	15770	15770	15770	15770	0
159	20231012	155500	37006070	15770	15770	15770	15770	0
160	20231012	155400	37006070	15770	15770	15770	15770	0
161	20231012	155300	37006070	15770	15770	15770	15770	0
162	20231012	155200	37006070	15770	15770	15770	15770	0
163	20231012	155100	37006070	15770	15770	15770	15770	0
164	20231012	155000	37006070	15770	15770	15770	15770	0
165	20231012	154900	37006070	15770	15770	15770	15770	0
166	20231012	154800	37006070	15770	15770	15770	15770	0
167	20231012	154700	37006070	15770	15770	15770	15770	0
168	20231012	154600	37006070	15770	15770	15770	15770	0
169	20231012	154500	37006070	15770	15770	15770	15770	0
170	20231012	154400	37006070	15770	15770	15770	15770	0
171	20231012	154300	37006070	15770	15770	15770	15770	0
172	20231012	154200	37006070	15770	15770	15770	15770	0
173	20231012	154100	37006070	15770	15770	15770	15770	0
174	20231012	154000	37006070	15770	15770	15770	15770	0
175	20231012	153900	37006070	15770	15770	15770	15770	0
176	20231012	153800	37006070	15770	15770	15770	15770	0
177	20231012	153700	37006070	15770	15770	15770	15770	0
178	20231012	153600	37006070	15770	15770	15770	15770	0
179	20231012	153500	37006070	15770	15770	15770	15770	0
180	20231012	153400	37006070	15770	15770	15770	15770	0
181	20231012	153300	37006070	15770	15770	15770	15770	0
182	20231012	153200	37006070	15770	15770	15770	15770	356
183	20231012	153100	37006070	15770	15770	15770	15770	0
184	20231012	153000	37006070	15770	15770	15770	15770	356
185	20231012	152900	31391950	15790	15790	15790	15790	0
186	20231012	152800	31391950	15790	15790	15790	15790	0
187	20231012	152700	31391950	15790	15790	15790	15790	0
188	20231012	152600	31391950	15790	15790	15790	15790	0
189	20231012	152500	31391950	15790	15790	15790	15790	0
190	20231012	152400	31391950	15790	15790	15790	15790	0
191	20231012	152300	31391950	15790	15790	15790	15790	0
192	20231012	152200	31391950	15790	15790	15790	15790	0
193	20231012	152100	31391950	15790	15790	15790	15790	0
194	20231012	152000	31391950	15790	15790	15790	15790	0
195	20231012	151900	31391950	15790	15780	15910	15780	12
196	20231012	151800	31202320	15800	15800	15800	15800	5
197	20231012	151700	31123320	15800	15800	15800	15800	0
198	20231012	151600	31123320	15800	15800	15800	15800	0
199	20231012	151500	31123320	15800	15800	15800	15800	0
200	20231012	151400	31123320	15800	15800	15800	15800	0
201	20231012	151300	31123320	15800	15800	15800	15800	0
202	20231012	151200	31123320	15800	15800	15800	15800	1
203	20231012	151100	31107520	15880	15880	15880	15880	0
204	20231012	151000	31107520	15880	15880	15880	15880	0
205	20231012	150900	31107520	15880	15880	15880	15880	0
206	20231012	150800	31107520	15880	15800	15880	15800	3
207	20231012	150700	31060040	15800	15800	15800	15800	0
208	20231012	150600	31060040	15800	15800	15800	15800	0
209	20231012	150500	31060040	15800	15800	15800	15800	0
210	20231012	150400	31060040	15800	15800	15800	15800	0
211	20231012	150300	31060040	15800	15800	15800	15800	1
212	20231012	150200	31044240	15800	15800	15800	15800	3
213	20231012	150100	30996840	15800	15800	15800	15800	0
214	20231012	150000	30996840	15800	15800	15800	15800	0
215	20231012	145900	30996840	15800	15800	15800	15800	1
216	20231012	145800	30981040	15870	15870	15870	15870	0
217	20231012	145700	30981040	15870	15870	15870	15870	0
218	20231012	145600	30981040	15870	15870	15870	15870	1
219	20231012	145500	30965170	15800	15800	15800	15800	2
220	20231012	145400	30933570	15800	15800	15800	15800	0
221	20231012	145300	30933570	15800	15800	15800	15800	0
222	20231012	145200	30933570	15800	15800	15800	15800	1
223	20231012	145100	30917770	15810	15810	15810	15810	0
224	20231012	145000	30917770	15810	15790	15810	15770	188
225	20231012	144900	27952820	15800	15800	15800	15800	0
226	20231012	144800	27952820	15800	15800	15800	15800	16
227	20231012	144700	27700020	15800	15860	15860	15800	3
228	20231012	144600	27652500	15800	15800	15800	15800	0
229	20231012	144500	27652500	15800	15800	15800	15800	1
230	20231012	144400	27636700	15800	15800	15800	15800	0
231	20231012	144300	27636700	15800	15800	15800	15800	1
232	20231012	144200	27620900	15800	15800	15800	15800	0
233	20231012	144100	27620900	15800	15800	15800	15800	1
234	20231012	144000	27605100	15800	15800	15800	15800	1
235	20231012	143900	27589300	15810	15810	15810	15810	0
236	20231012	143800	27589300	15810	15810	15810	15810	1
237	20231012	143700	27573490	15810	15810	15810	15810	0
238	20231012	143600	27573490	15810	15810	15810	15810	1
239	20231012	143500	27557680	15810	15810	15810	15810	0
240	20231012	143400	27557680	15810	15810	15810	15810	1
241	20231012	143300	27541870	15810	15810	15810	15810	1
242	20231012	143200	27526060	15810	15810	15810	15810	0
243	20231012	143100	27526060	15810	15810	15810	15810	1
244	20231012	143000	27510250	15810	15810	15810	15810	0
245	20231012	142900	27510250	15810	15810	15810	15810	1
246	20231012	142800	27494440	15810	15810	15810	15810	0
247	20231012	142700	27494440	15810	15810	15810	15810	1
248	20231012	142600	27478630	15820	15820	15820	15820	14
249	20231012	142500	27257150	15820	15820	15820	15820	1
250	20231012	142400	27241330	15820	15820	15820	15820	1
251	20231012	142300	27225510	15820	15820	15820	15820	0
252	20231012	142200	27225510	15820	15820	15820	15820	1
253	20231012	142100	27209690	15820	15820	15820	15820	0
254	20231012	142000	27209690	15820	15820	15820	15820	1
255	20231012	141900	27193870	15820	15820	15820	15820	0
256	20231012	141800	27193870	15820	15820	15820	15820	1
257	20231012	141700	27178050	15820	15820	15820	15820	1
258	20231012	141600	27162230	15820	15820	15820	15820	0
259	20231012	141500	27162230	15820	15820	15820	15820	1
260	20231012	141400	27146410	15820	15820	15820	15820	0
261	20231012	141300	27146410	15820	15820	15820	15820	1
262	20231012	141200	27130590	15820	15820	15820	15820	0
263	20231012	141100	27130590	15820	15820	15820	15820	1
264	20231012	141000	27114770	15820	15820	15820	15820	0
265	20231012	140900	27114770	15820	15820	15820	15820	1
266	20231012	140800	27098950	15820	15820	15820	15820	1
267	20231012	140700	27083130	15820	15820	15820	15820	0
268	20231012	140600	27083130	15820	15820	15820	15820	1
269	20231012	140500	27067310	15820	15820	15820	15820	0
270	20231012	140400	27067310	15820	15820	15820	15820	1
271	20231012	140300	27051490	15820	15820	15820	15820	0
272	20231012	140200	27051490	15820	15820	15820	15820	1
273	20231012	140100	27035670	15820	15820	15820	15820	1
274	20231012	140000	27019850	15820	15820	15820	15820	0
275	20231012	135900	27019850	15820	15900	15900	15820	2
276	20231012	135800	26988130	15820	15820	15820	15820	0
277	20231012	135700	26988130	15820	15820	15820	15820	1
278	20231012	135600	26972310	15820	15820	15820	15820	0
279	20231012	135500	26972310	15820	15820	15820	15820	1
280	20231012	135400	26956490	15820	15820	15820	15820	0
281	20231012	135300	26956490	15820	15820	15820	15820	1
282	20231012	135200	26940670	15820	15820	15820	15820	1
283	20231012	135100	26924850	15820	15820	15820	15820	0
284	20231012	135000	26924850	15820	15820	15820	15820	1
285	20231012	134900	26909030	15820	15820	15820	15820	0
286	20231012	134800	26909030	15820	15820	15820	15820	1
287	20231012	134700	26893210	15820	15820	15820	15820	0
288	20231012	134600	26893210	15820	15820	15820	15820	1
289	20231012	134500	26877390	15820	15820	15820	15820	1
290	20231012	134400	26861570	15820	15820	15820	15820	0
291	20231012	134300	26861570	15820	15900	15900	15820	2
292	20231012	134200	26829850	15820	15820	15820	15820	0
293	20231012	134100	26829850	15820	15820	15820	15820	1
294	20231012	134000	26814030	15820	15820	15820	15820	0
295	20231012	133900	26814030	15820	15820	15820	15820	1
296	20231012	133800	26798210	15830	15830	15830	15830	1
297	20231012	133700	26782380	15830	15830	15830	15830	0
298	20231012	133600	26782380	15830	15830	15830	15830	1
299	20231012	133500	26766550	15840	15840	15840	15840	0
300	20231012	133400	26766550	15840	15840	15840	15840	67
301	20231012	133300	25705270	15840	15840	15840	15840	0
302	20231012	133200	25705270	15840	15840	15840	15840	1
303	20231012	133100	25689430	15840	15840	15840	15840	4
304	20231012	133000	25626070	15840	15840	15840	15840	1
305	20231012	132900	25610230	15840	15840	15840	15840	1
306	20231012	132800	25594390	15840	15840	15840	15840	0
307	20231012	132700	25594390	15840	15840	15840	15840	1
308	20231012	132600	25578550	15840	15840	15840	15840	0
309	20231012	132500	25578550	15840	15840	15840	15840	1
310	20231012	132400	25562710	15840	15840	15840	15840	0
311	20231012	132300	25562710	15840	15840	15840	15840	1
312	20231012	132200	25546870	15840	15840	15840	15840	1
313	20231012	132100	25531030	15850	15850	15850	15850	18
314	20231012	132000	25245730	15840	15850	15850	15840	9
315	20231012	131900	25103090	15850	15850	15850	15850	1
316	20231012	131800	25087240	15840	15840	15840	15840	1
317	20231012	131700	25071400	15840	15840	15840	15840	0
318	20231012	131600	25071400	15840	15840	15840	15840	1
319	20231012	131500	25055560	15850	15850	15850	15850	13
320	20231012	131400	24849510	15850	15850	15850	15850	1
321	20231012	131300	24833660	15850	15850	15850	15850	1
322	20231012	131200	24817810	15850	15850	15850	15850	0
323	20231012	131100	24817810	15850	15850	15850	15850	1
324	20231012	131000	24801960	15850	15850	15850	15850	0
325	20231012	130900	24801960	15850	15850	15850	15850	1
326	20231012	130800	24786110	15850	15850	15850	15850	0
327	20231012	130700	24786110	15850	15850	15850	15850	1
328	20231012	130600	24770260	15850	15850	15850	15850	1
329	20231012	130500	24754410	15850	15850	15850	15850	0
330	20231012	130400	24754410	15850	15850	15850	15850	1
331	20231012	130300	24738560	15850	15850	15850	15850	0
332	20231012	130200	24738560	15850	15850	15850	15850	1
333	20231012	130100	24722710	15850	15850	15850	15850	2
334	20231012	130000	24691010	15840	15840	15840	15840	31
335	20231012	125900	24199970	15840	15840	15840	15840	0
336	20231012	125800	24199970	15840	15840	15840	15840	1
337	20231012	125700	24184130	15840	15840	15840	15840	1
338	20231012	125600	24168290	15840	15840	15840	15840	0
339	20231012	125500	24168290	15840	15840	15840	15840	1
340	20231012	125400	24152450	15840	15840	15840	15840	0
341	20231012	125300	24152450	15840	15840	15840	15840	1
342	20231012	125200	24136610	15840	15840	15840	15840	0
343	20231012	125100	24136610	15840	15840	15840	15840	1
344	20231012	125000	24120770	15840	15840	15840	15840	1
345	20231012	124900	24104930	15840	15840	15840	15840	0
346	20231012	124800	24104930	15840	15840	15840	15840	1
347	20231012	124700	24089090	15840	15840	15840	15840	0
348	20231012	124600	24089090	15840	15840	15840	15840	1
349	20231012	124500	24073250	15840	15840	15840	15840	0
350	20231012	124400	24073250	15840	15840	15840	15840	1
351	20231012	124300	24057410	15840	15840	15840	15840	0
352	20231012	124200	24057410	15840	15840	15840	15840	1
353	20231012	124100	24041570	15840	15840	15840	15840	1
354	20231012	124000	24025730	15840	15840	15840	15840	0
355	20231012	123900	24025730	15840	15840	15840	15840	1
356	20231012	123800	24009890	15840	15840	15840	15840	0
357	20231012	123700	24009890	15840	15840	15840	15840	1
358	20231012	123600	23994050	15840	15840	15840	15840	0
359	20231012	123500	23994050	15840	15840	15840	15840	1
360	20231012	123400	23978210	15840	15840	15840	15840	1
361	20231012	123300	23962370	15840	15840	15840	15840	0
362	20231012	123200	23962370	15840	15840	15840	15840	1
363	20231012	123100	23946530	15840	15840	15840	15840	0
364	20231012	123000	23946530	15840	15840	15840	15840	1
365	20231012	122900	23930690	15840	15840	15840	15840	0
366	20231012	122800	23930690	15840	15840	15840	15840	1
367	20231012	122700	23914850	15840	15840	15840	15840	0
368	20231012	122600	23914850	15840	15840	15840	15840	1
369	20231012	122500	23899010	15840	15840	15840	15840	1
370	20231012	122400	23883170	15840	15840	15840	15840	0
371	20231012	122300	23883170	15840	15840	15840	15840	1
372	20231012	122200	23867330	15840	15840	15840	15840	0
373	20231012	122100	23867330	15840	15840	15840	15840	1
374	20231012	122000	23851490	15840	15840	15840	15840	0
375	20231012	121900	23851490	15840	15840	15840	15840	1
376	20231012	121800	23835650	15840	15840	15840	15840	1
377	20231012	121700	23819810	15840	15840	15840	15840	0
378	20231012	121600	23819810	15840	15840	15840	15840	1
379	20231012	121500	23803970	15950	15950	15950	15950	1
380	20231012	121400	23788020	15840	15840	15840	15840	1
381	20231012	121300	23772180	15860	15860	15860	15860	0
382	20231012	121200	23772180	15860	15860	15860	15860	1
383	20231012	121100	23756320	15860	15860	15860	15860	1
384	20231012	121000	23740460	15860	15860	15860	15860	0
385	20231012	120900	23740460	15860	15860	15860	15860	1
386	20231012	120800	23724600	15860	15860	15860	15860	0
387	20231012	120700	23724600	15860	15860	15860	15860	1
388	20231012	120600	23708740	15860	15860	15860	15860	0
389	20231012	120500	23708740	15860	15860	15860	15860	1
390	20231012	120400	23692880	15860	15860	15860	15860	0
391	20231012	120300	23692880	15860	15860	15860	15860	1
392	20231012	120200	23677020	15860	15860	15860	15860	1
393	20231012	120100	23661160	15860	15860	15860	15860	0
394	20231012	120000	23661160	15860	15860	15860	15860	1
395	20231012	115900	23645300	15860	15860	15860	15860	0
396	20231012	115800	23645300	15860	15860	15860	15860	1
397	20231012	115700	23629440	15860	15860	15860	15860	0
398	20231012	115600	23629440	15860	15860	15860	15860	1
399	20231012	115500	23613580	15860	15860	15860	15860	1
400	20231012	115400	23597720	15860	15860	15860	15860	0
401	20231012	115300	23597720	15860	15860	15860	15860	1
402	20231012	115200	23581860	15850	15850	15850	15850	0
403	20231012	115100	23581860	15850	15850	15850	15850	1
404	20231012	115000	23566010	15850	15850	15850	15850	0
405	20231012	114900	23566010	15850	15850	15850	15850	1
406	20231012	114800	23550160	15850	15850	15850	15850	0
407	20231012	114700	23550160	15850	15850	15850	15850	1
408	20231012	114600	23534310	15850	15850	15850	15850	1
409	20231012	114500	23518460	15950	15950	15950	15950	4
410	20231012	114400	23454660	15850	15850	15850	15850	1
411	20231012	114300	23438810	15850	15850	15850	15850	0
412	20231012	114200	23438810	15850	15850	15850	15850	1
413	20231012	114100	23422960	15970	15970	15970	15970	2
414	20231012	114000	23391020	15850	15850	15850	15850	1
415	20231012	113900	23375170	15850	15850	15850	15850	1
416	20231012	113800	23359320	15850	15850	15850	15850	0
417	20231012	113700	23359320	15850	15850	15850	15850	1
418	20231012	113600	23343470	15850	15850	15850	15850	0
419	20231012	113500	23343470	15850	15850	15850	15850	1
420	20231012	113400	23327620	15830	15830	15830	15830	0
421	20231012	113300	23327620	15830	15830	15830	15830	1
422	20231012	113200	23311790	15830	15830	15830	15830	0
423	20231012	113100	23311790	15830	15830	15830	15830	1
424	20231012	113000	23295960	15830	15830	15830	15830	1
425	20231012	112900	23280130	15830	15830	15830	15830	0
426	20231012	112800	23280130	15830	15830	15830	15830	1
427	20231012	112700	23264300	15810	15810	15810	15810	0
428	20231012	112600	23264300	15810	15810	15810	15810	11
429	20231012	112500	23090390	15810	15810	15810	15810	0
430	20231012	112400	23090390	15810	15810	15810	15810	1
431	20231012	112300	23074580	15810	15810	15810	15810	1
432	20231012	112200	23058770	15810	15810	15810	15810	0
433	20231012	112100	23058770	15810	15810	15810	15810	1
434	20231012	112000	23042960	15890	15890	15890	15890	4
435	20231012	111900	22979400	15800	15890	15890	15800	15
436	20231012	111800	22741140	15800	15800	15800	15800	1
437	20231012	111700	22725340	15800	15800	15800	15800	0
438	20231012	111600	22725340	15800	15800	15800	15800	0
439	20231012	111500	22725340	15800	15800	15800	15800	2
440	20231012	111400	22693740	15770	15770	15770	15770	0
441	20231012	111300	22693740	15770	15860	15860	15770	410
442	20231012	111200	16218760	15860	15860	15860	15860	1
443	20231012	111100	16202900	15860	15860	15860	15860	0
444	20231012	111000	16202900	15860	15860	15860	15860	1
445	20231012	110900	16187040	15860	15860	15860	15860	0
446	20231012	110800	16187040	15860	15860	15860	15860	1
447	20231012	110700	16171180	15860	15870	15870	15860	5
448	20231012	110600	16091840	15870	15870	15870	15870	0
449	20231012	110500	16091840	15870	15870	15870	15870	1
450	20231012	110400	16075970	15870	15870	15870	15870	0
451	20231012	110300	16075970	15870	15880	15880	15870	2
452	20231012	110200	16044220	15870	15870	15870	15870	0
453	20231012	110100	16044220	15870	15870	15870	15870	1
454	20231012	110000	16028350	15870	15870	15870	15870	0
455	20231012	105900	16028350	15870	15870	15870	15870	1
456	20231012	105800	16012480	15870	15870	15870	15870	1
457	20231012	105700	15996610	15880	15880	15880	15880	5
458	20231012	105600	15917210	15880	15890	15890	15880	4
459	20231012	105500	15853660	15880	15880	15880	15880	0
460	20231012	105400	15853660	15880	15880	15880	15880	1
461	20231012	105300	15837780	15880	15880	15880	15880	0
462	20231012	105200	15837780	15880	15880	15880	15880	1
463	20231012	105100	15821900	15880	15880	15880	15880	1
464	20231012	105000	15806020	15880	15880	15880	15880	0
465	20231012	104900	15806020	15880	15880	15880	15880	1
466	20231012	104800	15790140	15880	15880	15880	15880	0
467	20231012	104700	15790140	15880	15880	15880	15880	1
468	20231012	104600	15774260	15880	15880	15880	15880	0
469	20231012	104500	15774260	15880	15880	15880	15880	1
470	20231012	104400	15758380	15870	15870	15870	15870	0
471	20231012	104300	15758380	15870	15870	15870	15870	1
472	20231012	104200	15742510	15850	15850	15850	15850	1
473	20231012	104100	15726660	15850	15850	15850	15850	0
474	20231012	104000	15726660	15850	15850	15850	15850	1
475	20231012	103900	15710810	15850	15850	15850	15850	1
476	20231012	103800	15694960	15830	15850	15850	15830	8
477	20231012	103700	15568180	15850	15850	15850	15850	16
478	20231012	103600	15314580	15850	15850	15850	15850	1
479	20231012	103500	15298730	15850	15850	15850	15850	1
480	20231012	103400	15282880	15880	15880	15880	15880	19
481	20231012	103300	14981160	15880	15890	15890	15880	30
482	20231012	103200	14504470	15890	15890	15890	15890	0
483	20231012	103100	14504470	15890	15890	15890	15890	1
484	20231012	103000	14488580	16000	16000	16000	16000	0
485	20231012	102900	14488580	16000	16000	16000	16000	28
486	20231012	102800	14040580	15890	15890	15890	15890	1
487	20231012	102700	14024690	15890	15890	15890	15890	0
488	20231012	102600	14024690	15890	15890	15890	15890	1
489	20231012	102500	14008800	15890	15890	15890	15890	0
490	20231012	102400	14008800	15890	15890	15890	15890	1
491	20231012	102300	13992910	15890	15890	15890	15890	0
492	20231012	102200	13992910	15890	15890	15890	15890	1
493	20231012	102100	13977020	15890	15890	15890	15890	0
494	20231012	102000	13977020	15890	15890	15890	15890	1
495	20231012	101900	13961130	15890	15890	15890	15890	1
496	20231012	101800	13945240	15890	15890	15890	15890	0
497	20231012	101700	13945240	15890	15890	15890	15890	1
498	20231012	101600	13929350	15890	15890	15890	15890	0
499	20231012	101500	13929350	15890	15890	15890	15890	1
500	20231012	101400	13913460	15890	15890	15890	15890	0
501	20231012	101300	13913460	15890	15890	15890	15890	1
502	20231012	101200	13897570	15890	16000	16000	15890	4
503	20231012	101100	13833680	15890	15890	15890	15890	0
504	20231012	101000	13833680	15890	15890	15890	15890	1
505	20231012	100900	13817790	15890	15890	15890	15890	0
506	20231012	100800	13817790	15890	15890	15890	15890	1
507	20231012	100700	13801900	15890	15890	15890	15890	0
508	20231012	100600	13801900	15890	15890	15890	15890	1
509	20231012	100500	13786010	15890	15890	15890	15890	0
510	20231012	100400	13786010	15890	15990	15990	15890	4
511	20231012	100300	13722150	15910	15910	15910	15910	1
512	20231012	100200	13706240	16000	16000	16000	16000	10
513	20231012	100100	13546240	15890	15890	15890	15890	1
514	20231012	100000	13530350	15890	15890	15890	15890	0
515	20231012	095900	13530350	15890	15890	15890	15890	1
516	20231012	095800	13514460	15890	15890	15890	15890	0
517	20231012	095700	13514460	15890	15890	15890	15890	1
518	20231012	095600	13498570	15890	15890	15890	15890	1
519	20231012	095500	13482680	16080	15900	16080	15890	51
520	20231012	095400	12671840	15890	15940	15940	15890	101
521	20231012	095300	11065920	15900	15900	15900	15900	0
522	20231012	095200	11065920	15900	15900	15900	15900	1
523	20231012	095100	11050020	15980	15980	16110	15980	34
524	20231012	095000	10505370	15960	15960	15960	15960	1
525	20231012	094900	10489410	16100	16100	16100	16100	1
526	20231012	094800	10473310	15900	16110	16110	15900	2
527	20231012	094700	10441300	15890	15890	15890	15890	1
528	20231012	094600	10425410	15890	15890	15890	15890	0
529	20231012	094500	10425410	15890	15890	15890	15890	1
530	20231012	094400	10409520	15890	15890	15890	15890	0
531	20231012	094300	10409520	15890	15960	15960	15890	64
532	20231012	094200	9389530	16190	16190	16190	16190	1
533	20231012	094100	9373340	15900	15900	15900	15900	1
534	20231012	094000	9357440	15880	16000	16000	15880	11
535	20231012	093900	9181560	15900	15900	15900	15900	49
536	20231012	093800	8402460	15900	15800	15900	15800	39
537	20231012	093700	7782750	15880	15870	15880	15870	5
538	20231012	093600	7703360	15800	15800	15800	15800	1
539	20231012	093500	7687560	15890	15890	15890	15890	5
540	20231012	093400	7608110	15800	15800	15800	15800	1
541	20231012	093300	7592310	15720	15800	15800	15720	68
542	20231012	093200	6522310	15800	15800	15800	15800	216
543	20231012	093100	3109510	15680	15680	15680	15680	0
544	20231012	093000	3109510	15680	15680	15680	15680	0
545	20231012	092900	3109510	15680	15680	15680	15680	0
546	20231012	092800	3109510	15680	15680	15680	15680	0
547	20231012	092700	3109510	15680	15680	15680	15680	0
548	20231012	092600	3109510	15680	15680	15680	15680	1
549	20231012	092500	3093830	15670	15670	15670	15670	0
550	20231012	092400	3093830	15670	15700	15700	15670	63
551	20231012	092300	2105850	15700	15700	15700	15700	0
552	20231012	092200	2105850	15700	15700	15700	15700	0
553	20231012	092100	2105850	15700	15700	15700	15700	0
554	20231012	092000	2105850	15700	15700	15700	15700	0
555	20231012	091900	2105850	15700	15700	15700	15700	0
556	20231012	091800	2105850	15700	15700	15700	15700	0
557	20231012	091700	2105850	15700	15700	15700	15700	0
558	20231012	091600	2105850	15700	15700	15700	15700	0
559	20231012	091500	2105850	15700	15700	15700	15700	0
560	20231012	091400	2105850	15700	15700	15700	15700	0
561	20231012	091300	2105850	15700	15700	15700	15700	0
562	20231012	091200	2105850	15700	15700	15700	15700	0
563	20231012	091100	2105850	15700	15700	15700	15700	0
564	20231012	091000	2105850	15700	15700	15700	15700	0
565	20231012	090900	2105850	15700	15700	15700	15700	0
566	20231012	090800	2105850	15700	15700	15700	15700	1
567	20231012	090700	2090150	15800	15800	15800	15800	0
568	20231012	090600	2090150	15800	15800	15800	15800	31
569	20231012	090500	1600350	15760	15760	15760	15760	27
570	20231012	090400	1174830	15730	15730	15730	15730	0
571	20231012	090300	1174830	15730	15690	15730	15690	15
572	20231012	090200	939000	15650	15650	15650	15650	0
573	20231012	090100	939000	15650	15650	15650	15650	0
574	20231012	090000	939000	15650	15650	15650	15650	60