KissMeData/000760/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183200	65793190	15870	15870	15870	15870	23
3	20231129	183100	65793190	15870	15870	15870	15870	0
4	20231129	183000	65793190	15870	15870	15870	15870	0
5	20231129	182900	65793190	15870	15870	15870	15870	0
6	20231129	182800	65793190	15870	15870	15870	15870	0
7	20231129	182700	65793190	15870	15870	15870	15870	0
8	20231129	182600	65793190	15870	15870	15870	15870	0
9	20231129	182500	65793190	15870	15870	15870	15870	0
10	20231129	182400	65793190	15870	15870	15870	15870	0
11	20231129	182300	65793190	15870	15870	15870	15870	0
12	20231129	182200	65793190	15870	15870	15870	15870	0
13	20231129	182100	65793190	15870	15870	15870	15870	0
14	20231129	182000	65793190	15870	15870	15870	15870	0
15	20231129	181900	65793190	15870	15870	15870	15870	0
16	20231129	181800	65793190	15870	15870	15870	15870	0
17	20231129	181700	65793190	15870	15870	15870	15870	0
18	20231129	181600	65793190	15870	15870	15870	15870	0
19	20231129	181500	65793190	15870	15870	15870	15870	0
20	20231129	181400	65793190	15870	15870	15870	15870	0
21	20231129	181300	65793190	15870	15870	15870	15870	0
22	20231129	181200	65793190	15870	15870	15870	15870	0
23	20231129	181100	65793190	15870	15870	15870	15870	0
24	20231129	181000	65793190	15870	15870	15870	15870	0
25	20231129	180900	65793190	15870	15870	15870	15870	0
26	20231129	180800	65793190	15870	15870	15870	15870	0
27	20231129	180700	65793190	15870	15870	15870	15870	0
28	20231129	180600	65793190	15870	15870	15870	15870	0
29	20231129	180500	65793190	15870	15870	15870	15870	0
30	20231129	180400	65793190	15870	15870	15870	15870	0
31	20231129	180300	65793190	15870	15870	15870	15870	0
32	20231129	180200	65793190	15870	15870	15870	15870	23
33	20231129	180100	65793190	15870	15870	15870	15870	0
34	20231129	180000	65793190	15870	15870	15870	15870	0
35	20231129	175900	65793190	15870	15870	15870	15870	0
36	20231129	175800	65793190	15870	15870	15870	15870	0
37	20231129	175700	65793190	15870	15870	15870	15870	0
38	20231129	175600	65793190	15870	15870	15870	15870	0
39	20231129	175500	65793190	15870	15870	15870	15870	0
40	20231129	175400	65793190	15870	15870	15870	15870	0
41	20231129	175300	65793190	15870	15870	15870	15870	0
42	20231129	175200	65793190	15870	15870	15870	15870	0
43	20231129	175100	65793190	15870	15870	15870	15870	0
44	20231129	175000	65793190	15870	15870	15870	15870	0
45	20231129	174900	65793190	15870	15870	15870	15870	0
46	20231129	174800	65793190	15870	15870	15870	15870	0
47	20231129	174700	65793190	15870	15870	15870	15870	0
48	20231129	174600	65793190	15870	15870	15870	15870	0
49	20231129	174500	65793190	15870	15870	15870	15870	0
50	20231129	174400	65793190	15870	15870	15870	15870	0
51	20231129	174300	65793190	15870	15870	15870	15870	0
52	20231129	174200	65793190	15870	15870	15870	15870	0
53	20231129	174100	65793190	15870	15870	15870	15870	0
54	20231129	174000	65793190	15870	15870	15870	15870	0
55	20231129	173900	65793190	15870	15870	15870	15870	0
56	20231129	173800	65793190	15870	15870	15870	15870	0
57	20231129	173700	65793190	15870	15870	15870	15870	0
58	20231129	173600	65793190	15870	15870	15870	15870	0
59	20231129	173500	65793190	15870	15870	15870	15870	0
60	20231129	173400	65793190	15870	15870	15870	15870	0
61	20231129	173300	65793190	15870	15870	15870	15870	0
62	20231129	173200	65793190	15870	15870	15870	15870	23
63	20231129	173100	65793190	15870	15870	15870	15870	0
64	20231129	173000	65793190	15870	15870	15870	15870	0
65	20231129	172900	65793190	15870	15870	15870	15870	0
66	20231129	172800	65793190	15870	15870	15870	15870	0
67	20231129	172700	65793190	15870	15870	15870	15870	0
68	20231129	172600	65793190	15870	15870	15870	15870	0
69	20231129	172500	65793190	15870	15870	15870	15870	0
70	20231129	172400	65793190	15870	15870	15870	15870	0
71	20231129	172300	65793190	15870	15870	15870	15870	0
72	20231129	172200	65793190	15870	15870	15870	15870	0
73	20231129	172100	65793190	15870	15870	15870	15870	0
74	20231129	172000	65793190	15870	15870	15870	15870	0
75	20231129	171900	65793190	15870	15870	15870	15870	0
76	20231129	171800	65793190	15870	15870	15870	15870	0
77	20231129	171700	65793190	15870	15870	15870	15870	0
78	20231129	171600	65793190	15870	15870	15870	15870	0
79	20231129	171500	65793190	15870	15870	15870	15870	0
80	20231129	171400	65793190	15870	15870	15870	15870	0
81	20231129	171300	65793190	15870	15870	15870	15870	0
82	20231129	171200	65793190	15870	15870	15870	15870	0
83	20231129	171100	65793190	15870	15870	15870	15870	0
84	20231129	171000	65793190	15870	15870	15870	15870	0
85	20231129	170900	65793190	15870	15870	15870	15870	0
86	20231129	170800	65793190	15870	15870	15870	15870	0
87	20231129	170700	65793190	15870	15870	15870	15870	0
88	20231129	170600	65793190	15870	15870	15870	15870	0
89	20231129	170500	65793190	15870	15870	15870	15870	0
90	20231129	170400	65793190	15870	15870	15870	15870	0
91	20231129	170300	65793190	15870	15870	15870	15870	0
92	20231129	170200	65793190	15870	15870	15870	15870	23
93	20231129	170100	65793190	15870	15870	15870	15870	0
94	20231129	170000	65793190	15870	15870	15870	15870	0
95	20231129	165900	65793190	15870	15870	15870	15870	0
96	20231129	165800	65793190	15870	15870	15870	15870	0
97	20231129	165700	65793190	15870	15870	15870	15870	0
98	20231129	165600	65793190	15870	15870	15870	15870	0
99	20231129	165500	65793190	15870	15870	15870	15870	0
100	20231129	165400	65793190	15870	15870	15870	15870	0
101	20231129	165300	65793190	15870	15870	15870	15870	0
102	20231129	165200	65793190	15870	15870	15870	15870	0
103	20231129	165100	65793190	15870	15870	15870	15870	0
104	20231129	165000	65793190	15870	15870	15870	15870	0
105	20231129	164900	65793190	15870	15870	15870	15870	0
106	20231129	164800	65793190	15870	15870	15870	15870	0
107	20231129	164700	65793190	15870	15870	15870	15870	0
108	20231129	164600	65793190	15870	15870	15870	15870	0
109	20231129	164500	65793190	15870	15870	15870	15870	0
110	20231129	164400	65793190	15870	15870	15870	15870	0
111	20231129	164300	65793190	15870	15870	15870	15870	0
112	20231129	164200	65793190	15870	15870	15870	15870	0
113	20231129	164100	65793190	15870	15870	15870	15870	0
114	20231129	164000	65793190	15870	15870	15870	15870	0
115	20231129	163900	65793190	15870	15870	15870	15870	0
116	20231129	163800	65793190	15870	15870	15870	15870	0
117	20231129	163700	65793190	15870	15870	15870	15870	0
118	20231129	163600	65793190	15870	15870	15870	15870	0
119	20231129	163500	65793190	15870	15870	15870	15870	0
120	20231129	163400	65793190	15870	15870	15870	15870	0
121	20231129	163300	65793190	15870	15870	15870	15870	0
122	20231129	163200	65793190	15870	15870	15870	15870	23
123	20231129	163100	65793190	15870	15870	15870	15870	0
124	20231129	163000	65793190	15870	15870	15870	15870	0
125	20231129	162900	65793190	15870	15870	15870	15870	0
126	20231129	162800	65793190	15870	15870	15870	15870	0
127	20231129	162700	65793190	15870	15870	15870	15870	0
128	20231129	162600	65793190	15870	15870	15870	15870	0
129	20231129	162500	65793190	15870	15870	15870	15870	0
130	20231129	162400	65793190	15870	15870	15870	15870	0
131	20231129	162300	65793190	15870	15870	15870	15870	0
132	20231129	162200	65793190	15870	15870	15870	15870	0
133	20231129	162100	65793190	15870	15870	15870	15870	0
134	20231129	162000	65793190	15870	15870	15870	15870	0
135	20231129	161900	65793190	15870	15870	15870	15870	0
136	20231129	161800	65793190	15870	15870	15870	15870	0
137	20231129	161700	65793190	15870	15870	15870	15870	0
138	20231129	161600	65793190	15870	15870	15870	15870	0
139	20231129	161500	65793190	15870	15870	15870	15870	0
140	20231129	161400	65793190	15870	15870	15870	15870	0
141	20231129	161300	65793190	15870	15870	15870	15870	0
142	20231129	161200	65793190	15870	15870	15870	15870	0
143	20231129	161100	65793190	15870	15870	15870	15870	0
144	20231129	161000	65793190	15870	15870	15870	15870	0
145	20231129	160900	65793190	15870	15870	15870	15870	0
146	20231129	160800	65793190	15870	15870	15870	15870	0
147	20231129	160700	65793190	15870	15870	15870	15870	0
148	20231129	160600	65793190	15870	15870	15870	15870	0
149	20231129	160500	65793190	15870	15870	15870	15870	0
150	20231129	160400	65793190	15870	15870	15870	15870	0
151	20231129	160300	65793190	15870	15870	15870	15870	0
152	20231129	160200	65793190	15870	15870	15870	15870	23
153	20231129	160100	65793190	15870	15870	15870	15870	0
154	20231129	160000	65793190	15870	15870	15870	15870	0
155	20231129	155900	65793190	15870	15870	15870	15870	0
156	20231129	155800	65793190	15870	15870	15870	15870	0
157	20231129	155700	65793190	15870	15870	15870	15870	0
158	20231129	155600	65793190	15870	15870	15870	15870	0
159	20231129	155500	65793190	15870	15870	15870	15870	0
160	20231129	155400	65793190	15870	15870	15870	15870	0
161	20231129	155300	65793190	15870	15870	15870	15870	0
162	20231129	155200	65793190	15870	15870	15870	15870	0
163	20231129	155100	65793190	15870	15870	15870	15870	0
164	20231129	155000	65793190	15870	15870	15870	15870	0
165	20231129	154900	65793190	15870	15870	15870	15870	0
166	20231129	154800	65793190	15870	15870	15870	15870	0
167	20231129	154700	65793190	15870	15870	15870	15870	0
168	20231129	154600	65793190	15870	15870	15870	15870	0
169	20231129	154500	65793190	15870	15870	15870	15870	0
170	20231129	154400	65793190	15870	15870	15870	15870	0
171	20231129	154300	65793190	15870	15870	15870	15870	0
172	20231129	154200	65793190	15870	15870	15870	15870	0
173	20231129	154100	65793190	15870	15870	15870	15870	0
174	20231129	154000	65793190	15870	15870	15870	15870	0
175	20231129	153900	65793190	15870	15870	15870	15870	0
176	20231129	153800	65793190	15870	15870	15870	15870	0
177	20231129	153700	65793190	15870	15870	15870	15870	0
178	20231129	153600	65793190	15870	15870	15870	15870	0
179	20231129	153500	65793190	15870	15870	15870	15870	0
180	20231129	153400	65793190	15870	15870	15870	15870	0
181	20231129	153300	65793190	15870	15870	15870	15870	0
182	20231129	153200	65793190	15870	15870	15870	15870	23
183	20231129	153100	65793190	15870	15870	15870	15870	0
184	20231129	153000	65793190	15870	15870	15870	15870	23
185	20231129	152900	65428180	15880	15880	15880	15880	0
186	20231129	152800	65428180	15880	15880	15880	15880	0
187	20231129	152700	65428180	15880	15880	15880	15880	0
188	20231129	152600	65428180	15880	15880	15880	15880	0
189	20231129	152500	65428180	15880	15880	15880	15880	0
190	20231129	152400	65428180	15880	15880	15880	15880	0
191	20231129	152300	65428180	15880	15880	15880	15880	0
192	20231129	152200	65428180	15880	15880	15880	15880	0
193	20231129	152100	65428180	15880	15880	15880	15880	0
194	20231129	152000	65428180	15880	15880	15880	15880	0
195	20231129	151900	65428180	15880	15880	15880	15880	0
196	20231129	151800	65428180	15880	15880	15880	15880	0
197	20231129	151700	65428180	15880	15880	15880	15880	0
198	20231129	151600	65428180	15880	15880	15880	15880	0
199	20231129	151500	65428180	15880	15720	15880	15720	7
200	20231129	151400	65317830	15870	15870	15870	15870	0
201	20231129	151300	65317830	15870	15870	15870	15870	0
202	20231129	151200	65317830	15870	15870	15870	15870	0
203	20231129	151100	65317830	15870	15870	15870	15870	0
204	20231129	151000	65317830	15870	15870	15870	15870	0
205	20231129	150900	65317830	15870	15850	15870	15850	159
206	20231129	150800	62797660	15850	15850	15850	15850	0
207	20231129	150700	62797660	15850	15850	15850	15850	72
208	20231129	150600	61656460	15860	15860	15860	15860	0
209	20231129	150500	61656460	15860	15860	15860	15860	0
210	20231129	150400	61656460	15860	15860	15860	15860	0
211	20231129	150300	61656460	15860	15860	15860	15860	0
212	20231129	150200	61656460	15860	15860	15860	15860	0
213	20231129	150100	61656460	15860	15860	15860	15860	0
214	20231129	150000	61656460	15860	15860	15860	15860	0
215	20231129	145900	61656460	15860	15860	15860	15860	0
216	20231129	145800	61656460	15860	15860	15860	15860	0
217	20231129	145700	61656460	15860	15860	15860	15860	0
218	20231129	145600	61656460	15860	15860	15860	15860	0
219	20231129	145500	61656460	15860	15860	15860	15860	0
220	20231129	145400	61656460	15860	15860	15860	15860	0
221	20231129	145300	61656460	15860	15860	15860	15860	0
222	20231129	145200	61656460	15860	15860	15860	15860	0
223	20231129	145100	61656460	15860	15860	15860	15860	0
224	20231129	145000	61656460	15860	15860	15860	15860	0
225	20231129	144900	61656460	15860	15860	15860	15860	0
226	20231129	144800	61656460	15860	15860	15860	15860	0
227	20231129	144700	61656460	15860	15860	15860	15860	2
228	20231129	144600	61624740	15720	15720	15720	15720	0
229	20231129	144500	61624740	15720	15720	15720	15720	75
230	20231129	144400	60445740	15720	15720	15720	15720	0
231	20231129	144300	60445740	15720	15710	15720	15710	2
232	20231129	144200	60414310	15720	15720	15720	15720	0
233	20231129	144100	60414310	15720	15720	15720	15720	0
234	20231129	144000	60414310	15720	15720	15720	15720	0
235	20231129	143900	60414310	15720	15720	15720	15720	0
236	20231129	143800	60414310	15720	15720	15720	15720	0
237	20231129	143700	60414310	15720	15720	15720	15720	0
238	20231129	143600	60414310	15720	15720	15720	15720	24
239	20231129	143500	60037030	15740	15740	15740	15720	84
240	20231129	143400	58716090	15720	15750	15750	15720	96
241	20231129	143300	57206940	15770	15770	15770	15770	0
242	20231129	143200	57206940	15770	15770	15770	15770	0
243	20231129	143100	57206940	15770	15770	15770	15770	4
244	20231129	143000	57143860	15880	15880	15880	15880	0
245	20231129	142900	57143860	15880	15880	15880	15880	0
246	20231129	142800	57143860	15880	15880	15880	15880	0
247	20231129	142700	57143860	15880	15880	15880	15880	0
248	20231129	142600	57143860	15880	15880	15880	15880	0
249	20231129	142500	57143860	15880	15880	15880	15880	0
250	20231129	142400	57143860	15880	15880	15880	15880	0
251	20231129	142300	57143860	15880	15880	15880	15880	0
252	20231129	142200	57143860	15880	15880	15880	15880	0
253	20231129	142100	57143860	15880	15880	15880	15880	0
254	20231129	142000	57143860	15880	15880	15880	15880	0
255	20231129	141900	57143860	15880	15880	15880	15880	0
256	20231129	141800	57143860	15880	15880	15880	15880	0
257	20231129	141700	57143860	15880	15880	15880	15880	0
258	20231129	141600	57143860	15880	15880	15880	15880	0
259	20231129	141500	57143860	15880	15880	15880	15880	0
260	20231129	141400	57143860	15880	15880	15880	15880	0
261	20231129	141300	57143860	15880	15880	15880	15880	0
262	20231129	141200	57143860	15880	15880	15880	15880	0
263	20231129	141100	57143860	15880	15880	15880	15880	0
264	20231129	141000	57143860	15880	15880	15880	15880	14
265	20231129	140900	56921540	15890	15890	15890	15890	0
266	20231129	140800	56921540	15890	15890	15890	15890	0
267	20231129	140700	56921540	15890	15890	15890	15890	0
268	20231129	140600	56921540	15890	15890	15890	15890	0
269	20231129	140500	56921540	15890	15850	15890	15850	2
270	20231129	140400	56889800	15870	15870	15870	15870	0
271	20231129	140300	56889800	15870	15870	15870	15870	0
272	20231129	140200	56889800	15870	15870	15870	15870	0
273	20231129	140100	56889800	15870	15870	15870	15870	0
274	20231129	140000	56889800	15870	15870	15870	15870	0
275	20231129	135900	56889800	15870	15870	15870	15870	0
276	20231129	135800	56889800	15870	15870	15870	15870	0
277	20231129	135700	56889800	15870	15870	15870	15870	0
278	20231129	135600	56889800	15870	15870	15870	15870	0
279	20231129	135500	56889800	15870	15870	15870	15870	0
280	20231129	135400	56889800	15870	15700	15870	15700	2
281	20231129	135300	56858230	15770	15770	15770	15770	1
282	20231129	135200	56842460	15890	15890	15890	15890	0
283	20231129	135100	56842460	15890	15890	15890	15890	0
284	20231129	135000	56842460	15890	15890	15890	15890	0
285	20231129	134900	56842460	15890	15890	15890	15890	0
286	20231129	134800	56842460	15890	15890	15890	15890	0
287	20231129	134700	56842460	15890	15890	15890	15890	0
288	20231129	134600	56842460	15890	15890	15890	15890	0
289	20231129	134500	56842460	15890	15890	15890	15890	0
290	20231129	134400	56842460	15890	15890	15890	15890	0
291	20231129	134300	56842460	15890	15890	15890	15890	0
292	20231129	134200	56842460	15890	15890	15890	15890	0
293	20231129	134100	56842460	15890	15890	15890	15890	0
294	20231129	134000	56842460	15890	15890	15890	15890	0
295	20231129	133900	56842460	15890	15890	15890	15890	0
296	20231129	133800	56842460	15890	15890	15890	15890	0
297	20231129	133700	56842460	15890	15890	15890	15890	0
298	20231129	133600	56842460	15890	15890	15890	15890	0
299	20231129	133500	56842460	15890	15890	15890	15890	0
300	20231129	133400	56842460	15890	15890	15890	15890	0
301	20231129	133300	56842460	15890	15890	15890	15890	0
302	20231129	133200	56842460	15890	15880	15890	15880	30
303	20231129	133100	56365860	15890	15890	15890	15890	0
304	20231129	133000	56365860	15890	15890	15890	15890	0
305	20231129	132900	56365860	15890	15890	15890	15890	0
306	20231129	132800	56365860	15890	15890	15890	15890	0
307	20231129	132700	56365860	15890	15870	15890	15870	88
308	20231129	132600	54968940	15800	15800	15800	15800	0
309	20231129	132500	54968940	15800	15800	15800	15800	0
310	20231129	132400	54968940	15800	15790	15800	15790	5
311	20231129	132300	54889950	15790	15790	15790	15790	24
312	20231129	132200	54510990	15790	15790	15790	15790	0
313	20231129	132100	54510990	15790	15790	15790	15790	11
314	20231129	132000	54337300	15790	15790	15790	15790	0
315	20231129	131900	54337300	15790	15790	15790	15790	0
316	20231129	131800	54337300	15790	15790	15790	15790	0
317	20231129	131700	54337300	15790	15790	15790	15790	0
318	20231129	131600	54337300	15790	15790	15790	15790	0
319	20231129	131500	54337300	15790	15790	15790	15790	0
320	20231129	131400	54337300	15790	15790	15790	15790	0
321	20231129	131300	54337300	15790	15790	15790	15790	0
322	20231129	131200	54337300	15790	15790	15790	15790	0
323	20231129	131100	54337300	15790	15790	15790	15790	0
324	20231129	131000	54337300	15790	15790	15790	15790	0
325	20231129	130900	54337300	15790	15790	15790	15790	0
326	20231129	130800	54337300	15790	15790	15790	15790	0
327	20231129	130700	54337300	15790	15790	15790	15790	0
328	20231129	130600	54337300	15790	15790	15790	15790	3
329	20231129	130500	54289930	15790	15790	15790	15790	0
330	20231129	130400	54289930	15790	15790	15790	15790	0
331	20231129	130300	54289930	15790	15790	15790	15790	0
332	20231129	130200	54289930	15790	15790	15790	15790	0
333	20231129	130100	54289930	15790	15790	15790	15790	0
334	20231129	130000	54289930	15790	15790	15790	15790	0
335	20231129	125900	54289930	15790	15790	15790	15790	0
336	20231129	125800	54289930	15790	15790	15790	15790	0
337	20231129	125700	54289930	15790	15790	15790	15790	0
338	20231129	125600	54289930	15790	15790	15790	15790	5
339	20231129	125500	54210980	15790	15790	15790	15790	0
340	20231129	125400	54210980	15790	15790	15790	15790	0
341	20231129	125300	54210980	15790	15790	15790	15790	0
342	20231129	125200	54210980	15790	15800	15800	15790	81
343	20231129	125100	52931360	15870	15870	15870	15870	0
344	20231129	125000	52931360	15870	15870	15870	15870	0
345	20231129	124900	52931360	15870	15870	15870	15870	0
346	20231129	124800	52931360	15870	15870	15870	15870	0
347	20231129	124700	52931360	15870	15870	15870	15870	0
348	20231129	124600	52931360	15870	15870	15870	15870	0
349	20231129	124500	52931360	15870	15870	15870	15870	0
350	20231129	124400	52931360	15870	15870	15870	15870	0
351	20231129	124300	52931360	15870	15810	15870	15810	5
352	20231129	124200	52852190	15810	15810	15810	15810	7
353	20231129	124100	52741520	15870	15870	15870	15870	0
354	20231129	124000	52741520	15870	15870	15870	15870	0
355	20231129	123900	52741520	15870	15870	15870	15870	0
356	20231129	123800	52741520	15870	15870	15870	15870	0
357	20231129	123700	52741520	15870	15870	15870	15870	0
358	20231129	123600	52741520	15870	15870	15870	15870	0
359	20231129	123500	52741520	15870	15870	15870	15870	2
360	20231129	123400	52709780	15870	15870	15870	15870	0
361	20231129	123300	52709780	15870	15870	15870	15870	0
362	20231129	123200	52709780	15870	15870	15870	15870	0
363	20231129	123100	52709780	15870	15870	15870	15870	0
364	20231129	123000	52709780	15870	15870	15870	15870	0
365	20231129	122900	52709780	15870	15870	15870	15870	1
366	20231129	122800	52693910	15870	15870	15870	15870	0
367	20231129	122700	52693910	15870	15870	15870	15870	1
368	20231129	122600	52678040	15800	15800	15800	15800	0
369	20231129	122500	52678040	15800	15800	15800	15800	2
370	20231129	122400	52646440	15890	15890	15890	15890	0
371	20231129	122300	52646440	15890	15890	15890	15890	0
372	20231129	122200	52646440	15890	15890	15890	15890	0
373	20231129	122100	52646440	15890	15890	15890	15890	0
374	20231129	122000	52646440	15890	15890	15890	15890	0
375	20231129	121900	52646440	15890	15890	15890	15890	0
376	20231129	121800	52646440	15890	15890	15890	15890	0
377	20231129	121700	52646440	15890	15890	15890	15890	0
378	20231129	121600	52646440	15890	15890	15890	15890	0
379	20231129	121500	52646440	15890	15890	15890	15890	0
380	20231129	121400	52646440	15890	15890	15890	15890	0
381	20231129	121300	52646440	15890	15890	15890	15890	0
382	20231129	121200	52646440	15890	15890	15890	15890	0
383	20231129	121100	52646440	15890	15890	15890	15890	0
384	20231129	121000	52646440	15890	15890	15890	15890	0
385	20231129	120900	52646440	15890	15890	15890	15890	0
386	20231129	120800	52646440	15890	15890	15890	15890	0
387	20231129	120700	52646440	15890	15890	15890	15890	0
388	20231129	120600	52646440	15890	15890	15890	15890	0
389	20231129	120500	52646440	15890	15890	15890	15890	0
390	20231129	120400	52646440	15890	15890	15890	15890	0
391	20231129	120300	52646440	15890	15890	15890	15890	0
392	20231129	120200	52646440	15890	15890	15890	15890	0
393	20231129	120100	52646440	15890	15890	15890	15890	0
394	20231129	120000	52646440	15890	15890	15890	15890	1
395	20231129	115900	52630550	15800	15800	15800	15800	0
396	20231129	115800	52630550	15800	15800	15800	15800	0
397	20231129	115700	52630550	15800	15890	15890	15800	21
398	20231129	115600	52298660	15880	15880	15880	15880	0
399	20231129	115500	52298660	15880	15880	15880	15880	0
400	20231129	115400	52298660	15880	15890	15890	15880	4
401	20231129	115300	52235110	15800	15800	15800	15800	0
402	20231129	115200	52235110	15800	15800	15800	15800	1
403	20231129	115100	52219310	15900	15900	15900	15900	0
404	20231129	115000	52219310	15900	15900	15900	15900	0
405	20231129	114900	52219310	15900	15900	15900	15900	0
406	20231129	114800	52219310	15900	15900	15900	15900	0
407	20231129	114700	52219310	15900	15900	15900	15900	0
408	20231129	114600	52219310	15900	15900	15900	15900	0
409	20231129	114500	52219310	15900	15900	15900	15900	0
410	20231129	114400	52219310	15900	15900	15900	15900	0
411	20231129	114300	52219310	15900	15900	15900	15900	0
412	20231129	114200	52219310	15900	15900	15900	15900	0
413	20231129	114100	52219310	15900	15900	15900	15900	0
414	20231129	114000	52219310	15900	15900	15900	15900	0
415	20231129	113900	52219310	15900	15900	15900	15900	0
416	20231129	113800	52219310	15900	15900	15900	15900	0
417	20231129	113700	52219310	15900	15900	15900	15900	0
418	20231129	113600	52219310	15900	15900	15900	15900	0
419	20231129	113500	52219310	15900	15900	15900	15900	0
420	20231129	113400	52219310	15900	15900	15900	15900	4
421	20231129	113300	52155710	15900	15900	15900	15900	0
422	20231129	113200	52155710	15900	15900	15900	15900	0
423	20231129	113100	52155710	15900	15900	15900	15900	0
424	20231129	113000	52155710	15900	15900	15900	15900	4
425	20231129	112900	52092110	15910	15910	15910	15910	0
426	20231129	112800	52092110	15910	15910	15910	15910	0
427	20231129	112700	52092110	15910	15910	15910	15910	0
428	20231129	112600	52092110	15910	15910	15910	15910	0
429	20231129	112500	52092110	15910	15910	15910	15910	0
430	20231129	112400	52092110	15910	15910	15910	15910	0
431	20231129	112300	52092110	15910	15910	15910	15910	0
432	20231129	112200	52092110	15910	15910	15910	15910	0
433	20231129	112100	52092110	15910	15880	15910	15880	6
434	20231129	112000	51996770	15920	15920	15920	15920	0
435	20231129	111900	51996770	15920	15920	15920	15920	0
436	20231129	111800	51996770	15920	15920	15920	15920	0
437	20231129	111700	51996770	15920	15890	15920	15890	77
438	20231129	111600	50772500	15900	15900	15900	15900	0
439	20231129	111500	50772500	15900	15900	15900	15900	0
440	20231129	111400	50772500	15900	15890	15900	15890	55
441	20231129	111300	49898470	15880	15880	15880	15880	62
442	20231129	111200	48913910	15880	15880	15880	15880	0
443	20231129	111100	48913910	15880	15880	15880	15880	0
444	20231129	111000	48913910	15880	15880	15880	15880	0
445	20231129	110900	48913910	15880	15880	15880	15880	0
446	20231129	110800	48913910	15880	15880	15880	15880	0
447	20231129	110700	48913910	15880	15880	15880	15880	5
448	20231129	110600	48834510	15890	15890	15890	15890	0
449	20231129	110500	48834510	15890	15890	15890	15890	0
450	20231129	110400	48834510	15890	15890	15890	15890	0
451	20231129	110300	48834510	15890	15890	15890	15890	0
452	20231129	110200	48834510	15890	15890	15890	15890	1
453	20231129	110100	48818620	15900	15900	15900	15900	0
454	20231129	110000	48818620	15900	15900	15900	15900	0
455	20231129	105900	48818620	15900	15900	15900	15900	0
456	20231129	105800	48818620	15900	15900	15900	15900	0
457	20231129	105700	48818620	15900	15900	15900	15900	0
458	20231129	105600	48818620	15900	15810	15900	15810	13
459	20231129	105500	48612330	15900	15900	15900	15900	0
460	20231129	105400	48612330	15900	15900	15900	15900	0
461	20231129	105300	48612330	15900	15900	15900	15900	0
462	20231129	105200	48612330	15900	15870	15900	15870	99
463	20231129	105100	47038750	15880	15880	15880	15880	1
464	20231129	105000	47022870	15890	15890	15890	15890	2
465	20231129	104900	46991090	15780	15780	15780	15780	81
466	20231129	104800	45712910	15780	15780	15780	15780	0
467	20231129	104700	45712910	15780	15780	15780	15780	30
468	20231129	104600	45239510	15770	15770	15770	15770	0
469	20231129	104500	45239510	15770	15770	15770	15770	0
470	20231129	104400	45239510	15770	15770	15770	15770	14
471	20231129	104300	45018730	15770	15770	15770	15770	2
472	20231129	104200	44987190	15780	15780	15780	15770	54
473	20231129	104100	44135090	15780	15780	15780	15780	6
474	20231129	104000	44040410	15770	15770	15770	15770	2
475	20231129	103900	44008870	15770	15770	15770	15770	0
476	20231129	103800	44008870	15770	15770	15770	15770	1
477	20231129	103700	43993100	15770	15770	15770	15770	0
478	20231129	103600	43993100	15770	15770	15770	15770	0
479	20231129	103500	43993100	15770	15770	15770	15770	2
480	20231129	103400	43961560	15700	15700	15700	15700	6
481	20231129	103300	43867360	15780	15780	15780	15780	0
482	20231129	103200	43867360	15780	15780	15780	15780	0
483	20231129	103100	43867360	15780	15780	15780	15780	0
484	20231129	103000	43867360	15780	15780	15780	15780	0
485	20231129	102900	43867360	15780	15780	15780	15780	0
486	20231129	102800	43867360	15780	15780	15780	15780	0
487	20231129	102700	43867360	15780	15780	15780	15780	0
488	20231129	102600	43867360	15780	15780	15780	15780	0
489	20231129	102500	43867360	15780	15780	15780	15780	0
490	20231129	102400	43867360	15780	15780	15780	15780	0
491	20231129	102300	43867360	15780	15780	15780	15780	0
492	20231129	102200	43867360	15780	15780	15780	15780	0
493	20231129	102100	43867360	15780	15780	15780	15780	0
494	20231129	102000	43867360	15780	15780	15780	15780	0
495	20231129	101900	43867360	15780	15780	15780	15780	0
496	20231129	101800	43867360	15780	15780	15780	15780	0
497	20231129	101700	43867360	15780	15780	15780	15780	0
498	20231129	101600	43867360	15780	15780	15780	15780	0
499	20231129	101500	43867360	15780	15780	15780	15780	0
500	20231129	101400	43867360	15780	15780	15780	15780	20
501	20231129	101300	43551760	15780	15780	15780	15780	1
502	20231129	101200	43535980	15790	15790	15790	15790	2
503	20231129	101100	43504400	15800	15790	15800	15790	9
504	20231129	101000	43362280	15780	15700	15780	15700	21
505	20231129	100900	43032180	15700	15700	15700	15700	0
506	20231129	100800	43032180	15700	15700	15700	15700	0
507	20231129	100700	43032180	15700	15700	15700	15700	0
508	20231129	100600	43032180	15700	15700	15700	15700	0
509	20231129	100500	43032180	15700	15700	15700	15700	0
510	20231129	100400	43032180	15700	15670	15700	15670	55
511	20231129	100300	42170300	15670	15670	15670	15670	5
512	20231129	100200	42091950	15610	15660	15660	15610	98
513	20231129	100100	40561770	15670	15670	15670	15670	0
514	20231129	100000	40561770	15670	15670	15670	15670	0
515	20231129	095900	40561770	15670	15670	15670	15670	0
516	20231129	095800	40561770	15670	15670	15670	15670	6
517	20231129	095700	40467750	15670	15670	15670	15670	1
518	20231129	095600	40452080	15670	15650	15670	15650	168
519	20231129	095500	37821440	15650	15650	15650	15650	50
520	20231129	095400	37038940	15660	15660	15660	15660	11
521	20231129	095300	36866680	15620	15640	15640	15620	161
522	20231129	095200	34349260	15600	15580	15600	15580	3
523	20231129	095100	34302480	15580	15600	15600	15580	19
524	20231129	095000	34006300	15600	15670	15670	15600	192
525	20231129	094900	31009830	15700	15700	15700	15700	0
526	20231129	094800	31009830	15700	15700	15700	15700	0
527	20231129	094700	31009830	15700	15700	15700	15700	0
528	20231129	094600	31009830	15700	15700	15700	15700	0
529	20231129	094500	31009830	15700	15700	15700	15700	0
530	20231129	094400	31009830	15700	15700	15700	15700	0
531	20231129	094300	31009830	15700	15700	15700	15700	0
532	20231129	094200	31009830	15700	15700	15700	15700	0
533	20231129	094100	31009830	15700	15700	15700	15700	0
534	20231129	094000	31009830	15700	15660	15700	15660	131
535	20231129	093900	28958330	15700	15700	15700	15700	10
536	20231129	093800	28801330	15700	15700	15700	15700	0
537	20231129	093700	28801330	15700	15700	15700	15700	0
538	20231129	093600	28801330	15700	15700	15700	15700	1
539	20231129	093500	28785630	15790	15790	15790	15790	0
540	20231129	093400	28785630	15790	15790	15790	15790	0
541	20231129	093300	28785630	15790	15790	15790	15790	0
542	20231129	093200	28785630	15790	15640	15790	15610	186
543	20231129	093100	25877940	15800	15800	15800	15800	0
544	20231129	093000	25877940	15800	15800	15800	15800	0
545	20231129	092900	25877940	15800	15800	15800	15800	0
546	20231129	092800	25877940	15800	15760	15800	15630	125
547	20231129	092700	23915270	15800	15800	15800	15800	0
548	20231129	092600	23915270	15800	15790	15800	15790	4
549	20231129	092500	23852100	15780	15780	15780	15780	4
550	20231129	092400	23788980	15810	15810	15810	15810	0
551	20231129	092300	23788980	15810	15810	15810	15810	0
552	20231129	092200	23788980	15810	15810	15810	15810	0
553	20231129	092100	23788980	15810	15810	15810	15810	0
554	20231129	092000	23788980	15810	15810	15810	15810	0
555	20231129	091900	23788980	15810	15810	15810	15810	0
556	20231129	091800	23788980	15810	15810	15810	15810	0
557	20231129	091700	23788980	15810	15810	15810	15810	0
558	20231129	091600	23788980	15810	15810	15810	15780	291
559	20231129	091500	19196370	15810	15810	15810	15780	298
560	20231129	091400	14491770	15810	15830	15830	15810	107
561	20231129	091300	12799800	15920	15920	15920	15920	20
562	20231129	091200	12481400	15920	15920	15920	15920	0
563	20231129	091100	12481400	15920	15920	15920	15920	0
564	20231129	091000	12481400	15920	15840	15920	15830	92
565	20231129	090900	11024360	15930	15930	15930	15930	4
566	20231129	090800	10960640	15930	15930	15930	15930	93
567	20231129	090700	9479150	16070	15950	16070	15930	73
568	20231129	090600	8315830	15930	15930	15930	15930	3
569	20231129	090500	8268040	16100	16090	16100	16090	31
570	20231129	090400	7769240	16090	16090	16090	16090	40
571	20231129	090300	7125640	15950	15950	15950	15950	1
572	20231129	090200	7109690	15930	16010	16010	15930	31
573	20231129	090100	6615380	16030	16030	16030	16030	95
574	20231129	090000	5092530	16030	16130	16130	16030	316