KissMeData/000760/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183200	78273360	15650	15650	15650	15650	314
3	20231011	183100	78273360	15650	15650	15650	15650	0
4	20231011	183000	78273360	15650	15650	15650	15650	0
5	20231011	182900	78273360	15650	15650	15650	15650	0
6	20231011	182800	78273360	15650	15650	15650	15650	0
7	20231011	182700	78273360	15650	15650	15650	15650	0
8	20231011	182600	78273360	15650	15650	15650	15650	0
9	20231011	182500	78273360	15650	15650	15650	15650	0
10	20231011	182400	78273360	15650	15650	15650	15650	0
11	20231011	182300	78273360	15650	15650	15650	15650	0
12	20231011	182200	78273360	15650	15650	15650	15650	0
13	20231011	182100	78273360	15650	15650	15650	15650	0
14	20231011	182000	78273360	15650	15650	15650	15650	0
15	20231011	181900	78273360	15650	15650	15650	15650	0
16	20231011	181800	78273360	15650	15650	15650	15650	0
17	20231011	181700	78273360	15650	15650	15650	15650	0
18	20231011	181600	78273360	15650	15650	15650	15650	0
19	20231011	181500	78273360	15650	15650	15650	15650	0
20	20231011	181400	78273360	15650	15650	15650	15650	0
21	20231011	181300	78273360	15650	15650	15650	15650	0
22	20231011	181200	78273360	15650	15650	15650	15650	0
23	20231011	181100	78273360	15650	15650	15650	15650	0
24	20231011	181000	78273360	15650	15650	15650	15650	0
25	20231011	180900	78273360	15650	15650	15650	15650	0
26	20231011	180800	78273360	15650	15650	15650	15650	0
27	20231011	180700	78273360	15650	15650	15650	15650	0
28	20231011	180600	78273360	15650	15650	15650	15650	0
29	20231011	180500	78273360	15650	15650	15650	15650	0
30	20231011	180400	78273360	15650	15650	15650	15650	0
31	20231011	180300	78273360	15650	15650	15650	15650	0
32	20231011	180200	78273360	15650	15650	15650	15650	314
33	20231011	180100	78273360	15650	15650	15650	15650	0
34	20231011	180000	78273360	15650	15650	15650	15650	0
35	20231011	175900	78273360	15650	15650	15650	15650	0
36	20231011	175800	78273360	15650	15650	15650	15650	0
37	20231011	175700	78273360	15650	15650	15650	15650	0
38	20231011	175600	78273360	15650	15650	15650	15650	0
39	20231011	175500	78273360	15650	15650	15650	15650	0
40	20231011	175400	78273360	15650	15650	15650	15650	0
41	20231011	175300	78273360	15650	15650	15650	15650	0
42	20231011	175200	78273360	15650	15650	15650	15650	0
43	20231011	175100	78273360	15650	15650	15650	15650	0
44	20231011	175000	78273360	15650	15650	15650	15650	0
45	20231011	174900	78273360	15650	15650	15650	15650	0
46	20231011	174800	78273360	15650	15650	15650	15650	0
47	20231011	174700	78273360	15650	15650	15650	15650	0
48	20231011	174600	78273360	15650	15650	15650	15650	0
49	20231011	174500	78273360	15650	15650	15650	15650	0
50	20231011	174400	78273360	15650	15650	15650	15650	0
51	20231011	174300	78273360	15650	15650	15650	15650	0
52	20231011	174200	78273360	15650	15650	15650	15650	0
53	20231011	174100	78273360	15650	15650	15650	15650	0
54	20231011	174000	78273360	15650	15650	15650	15650	0
55	20231011	173900	78273360	15650	15650	15650	15650	0
56	20231011	173800	78273360	15650	15650	15650	15650	0
57	20231011	173700	78273360	15650	15650	15650	15650	0
58	20231011	173600	78273360	15650	15650	15650	15650	0
59	20231011	173500	78273360	15650	15650	15650	15650	0
60	20231011	173400	78273360	15650	15650	15650	15650	0
61	20231011	173300	78273360	15650	15650	15650	15650	0
62	20231011	173200	78273360	15650	15650	15650	15650	314
63	20231011	173100	78273360	15650	15650	15650	15650	0
64	20231011	173000	78273360	15650	15650	15650	15650	0
65	20231011	172900	78273360	15650	15650	15650	15650	0
66	20231011	172800	78273360	15650	15650	15650	15650	0
67	20231011	172700	78273360	15650	15650	15650	15650	0
68	20231011	172600	78273360	15650	15650	15650	15650	0
69	20231011	172500	78273360	15650	15650	15650	15650	0
70	20231011	172400	78273360	15650	15650	15650	15650	0
71	20231011	172300	78273360	15650	15650	15650	15650	0
72	20231011	172200	78273360	15650	15650	15650	15650	0
73	20231011	172100	78273360	15650	15650	15650	15650	0
74	20231011	172000	78273360	15650	15650	15650	15650	0
75	20231011	171900	78273360	15650	15650	15650	15650	0
76	20231011	171800	78273360	15650	15650	15650	15650	0
77	20231011	171700	78273360	15650	15650	15650	15650	0
78	20231011	171600	78273360	15650	15650	15650	15650	0
79	20231011	171500	78273360	15650	15650	15650	15650	0
80	20231011	171400	78273360	15650	15650	15650	15650	0
81	20231011	171300	78273360	15650	15650	15650	15650	0
82	20231011	171200	78273360	15650	15650	15650	15650	0
83	20231011	171100	78273360	15650	15650	15650	15650	0
84	20231011	171000	78273360	15650	15650	15650	15650	0
85	20231011	170900	78273360	15650	15650	15650	15650	0
86	20231011	170800	78273360	15650	15650	15650	15650	0
87	20231011	170700	78273360	15650	15650	15650	15650	0
88	20231011	170600	78273360	15650	15650	15650	15650	0
89	20231011	170500	78273360	15650	15650	15650	15650	0
90	20231011	170400	78273360	15650	15650	15650	15650	0
91	20231011	170300	78273360	15650	15650	15650	15650	0
92	20231011	170200	78273360	15650	15650	15650	15650	314
93	20231011	170100	78273360	15650	15650	15650	15650	0
94	20231011	170000	78273360	15650	15650	15650	15650	0
95	20231011	165900	78273360	15650	15650	15650	15650	0
96	20231011	165800	78273360	15650	15650	15650	15650	0
97	20231011	165700	78273360	15650	15650	15650	15650	0
98	20231011	165600	78273360	15650	15650	15650	15650	0
99	20231011	165500	78273360	15650	15650	15650	15650	0
100	20231011	165400	78273360	15650	15650	15650	15650	0
101	20231011	165300	78273360	15650	15650	15650	15650	0
102	20231011	165200	78273360	15650	15650	15650	15650	0
103	20231011	165100	78273360	15650	15650	15650	15650	0
104	20231011	165000	78273360	15650	15650	15650	15650	0
105	20231011	164900	78273360	15650	15650	15650	15650	0
106	20231011	164800	78273360	15650	15650	15650	15650	0
107	20231011	164700	78273360	15650	15650	15650	15650	0
108	20231011	164600	78273360	15650	15650	15650	15650	0
109	20231011	164500	78273360	15650	15650	15650	15650	0
110	20231011	164400	78273360	15650	15650	15650	15650	0
111	20231011	164300	78273360	15650	15650	15650	15650	0
112	20231011	164200	78273360	15650	15650	15650	15650	0
113	20231011	164100	78273360	15650	15650	15650	15650	0
114	20231011	164000	78273360	15650	15650	15650	15650	0
115	20231011	163900	78273360	15650	15650	15650	15650	0
116	20231011	163800	78273360	15650	15650	15650	15650	0
117	20231011	163700	78273360	15650	15650	15650	15650	0
118	20231011	163600	78273360	15650	15650	15650	15650	0
119	20231011	163500	78273360	15650	15650	15650	15650	0
120	20231011	163400	78273360	15650	15650	15650	15650	0
121	20231011	163300	78273360	15650	15650	15650	15650	0
122	20231011	163200	78273360	15650	15650	15650	15650	314
123	20231011	163100	78273360	15650	15650	15650	15650	0
124	20231011	163000	78273360	15650	15650	15650	15650	0
125	20231011	162900	78273360	15650	15650	15650	15650	0
126	20231011	162800	78273360	15650	15650	15650	15650	0
127	20231011	162700	78273360	15650	15650	15650	15650	0
128	20231011	162600	78273360	15650	15650	15650	15650	0
129	20231011	162500	78273360	15650	15650	15650	15650	0
130	20231011	162400	78273360	15650	15650	15650	15650	0
131	20231011	162300	78273360	15650	15650	15650	15650	0
132	20231011	162200	78273360	15650	15650	15650	15650	0
133	20231011	162100	78273360	15650	15650	15650	15650	0
134	20231011	162000	78273360	15650	15650	15650	15650	0
135	20231011	161900	78273360	15650	15650	15650	15650	0
136	20231011	161800	78273360	15650	15650	15650	15650	0
137	20231011	161700	78273360	15650	15650	15650	15650	0
138	20231011	161600	78273360	15650	15650	15650	15650	0
139	20231011	161500	78273360	15650	15650	15650	15650	0
140	20231011	161400	78273360	15650	15650	15650	15650	0
141	20231011	161300	78273360	15650	15650	15650	15650	0
142	20231011	161200	78273360	15650	15650	15650	15650	0
143	20231011	161100	78273360	15650	15650	15650	15650	0
144	20231011	161000	78273360	15650	15650	15650	15650	0
145	20231011	160900	78273360	15650	15650	15650	15650	0
146	20231011	160800	78273360	15650	15650	15650	15650	0
147	20231011	160700	78273360	15650	15650	15650	15650	0
148	20231011	160600	78273360	15650	15650	15650	15650	0
149	20231011	160500	78273360	15650	15650	15650	15650	0
150	20231011	160400	78273360	15650	15650	15650	15650	0
151	20231011	160300	78273360	15650	15650	15650	15650	0
152	20231011	160200	78273360	15650	15650	15650	15650	314
153	20231011	160100	78273360	15650	15650	15650	15650	0
154	20231011	160000	78273360	15650	15650	15650	15650	0
155	20231011	155900	78273360	15650	15650	15650	15650	0
156	20231011	155800	78273360	15650	15650	15650	15650	0
157	20231011	155700	78273360	15650	15650	15650	15650	0
158	20231011	155600	78273360	15650	15650	15650	15650	0
159	20231011	155500	78273360	15650	15650	15650	15650	0
160	20231011	155400	78273360	15650	15650	15650	15650	0
161	20231011	155300	78273360	15650	15650	15650	15650	0
162	20231011	155200	78273360	15650	15650	15650	15650	0
163	20231011	155100	78273360	15650	15650	15650	15650	0
164	20231011	155000	78273360	15650	15650	15650	15650	0
165	20231011	154900	78273360	15650	15650	15650	15650	0
166	20231011	154800	78273360	15650	15650	15650	15650	0
167	20231011	154700	78273360	15650	15650	15650	15650	0
168	20231011	154600	78273360	15650	15650	15650	15650	0
169	20231011	154500	78273360	15650	15650	15650	15650	0
170	20231011	154400	78273360	15650	15650	15650	15650	0
171	20231011	154300	78273360	15650	15650	15650	15650	0
172	20231011	154200	78273360	15650	15650	15650	15650	0
173	20231011	154100	78273360	15650	15650	15650	15650	0
174	20231011	154000	78273360	15650	15650	15650	15650	0
175	20231011	153900	78273360	15650	15650	15650	15650	0
176	20231011	153800	78273360	15650	15650	15650	15650	0
177	20231011	153700	78273360	15650	15650	15650	15650	0
178	20231011	153600	78273360	15650	15650	15650	15650	0
179	20231011	153500	78273360	15650	15650	15650	15650	0
180	20231011	153400	78273360	15650	15650	15650	15650	0
181	20231011	153300	78273360	15650	15650	15650	15650	0
182	20231011	153200	78273360	15650	15650	15650	15650	314
183	20231011	153100	78273360	15650	15650	15650	15650	0
184	20231011	153000	78273360	15650	15650	15650	15650	314
185	20231011	152900	73359260	15740	15740	15740	15740	0
186	20231011	152800	73359260	15740	15740	15740	15740	0
187	20231011	152700	73359260	15740	15740	15740	15740	0
188	20231011	152600	73359260	15740	15740	15740	15740	0
189	20231011	152500	73359260	15740	15740	15740	15740	0
190	20231011	152400	73359260	15740	15740	15740	15740	0
191	20231011	152300	73359260	15740	15740	15740	15740	0
192	20231011	152200	73359260	15740	15740	15740	15740	0
193	20231011	152100	73359260	15740	15740	15740	15740	0
194	20231011	152000	73359260	15740	15740	15740	15740	0
195	20231011	151900	73359260	15740	15740	15740	15740	0
196	20231011	151800	73359260	15740	15740	15740	15740	0
197	20231011	151700	73359260	15740	15740	15740	15740	0
198	20231011	151600	73359260	15740	15740	15740	15740	0
199	20231011	151500	73359260	15740	15740	15740	15740	0
200	20231011	151400	73359260	15740	15740	15740	15740	0
201	20231011	151300	73359260	15740	15760	15760	15740	16
202	20231011	151200	73107400	15770	15760	15770	15760	10
203	20231011	151100	72949740	15760	15760	15760	15760	0
204	20231011	151000	72949740	15760	15760	15760	15760	0
205	20231011	150900	72949740	15760	15740	15760	15740	4
206	20231011	150800	72886760	15760	15760	15760	15760	0
207	20231011	150700	72886760	15760	15760	15760	15760	0
208	20231011	150600	72886760	15760	15760	15760	15760	0
209	20231011	150500	72886760	15760	15760	15760	15760	0
210	20231011	150400	72886760	15760	15760	15760	15760	0
211	20231011	150300	72886760	15760	15760	15760	15760	0
212	20231011	150200	72886760	15760	15760	15760	15760	0
213	20231011	150100	72886760	15760	15760	15760	15760	0
214	20231011	150000	72886760	15760	15760	15760	15760	0
215	20231011	145900	72886760	15760	15760	15760	15760	0
216	20231011	145800	72886760	15760	15760	15760	15760	0
217	20231011	145700	72886760	15760	15760	15760	15760	0
218	20231011	145600	72886760	15760	15760	15760	15760	0
219	20231011	145500	72886760	15760	15750	15760	15740	646
220	20231011	145400	62714440	15710	15710	15710	15710	0
221	20231011	145300	62714440	15710	15710	15710	15710	0
222	20231011	145200	62714440	15710	15710	15710	15710	0
223	20231011	145100	62714440	15710	15710	15710	15710	0
224	20231011	145000	62714440	15710	15710	15710	15710	0
225	20231011	144900	62714440	15710	15710	15710	15710	0
226	20231011	144800	62714440	15710	15710	15710	15710	0
227	20231011	144700	62714440	15710	15710	15710	15710	0
228	20231011	144600	62714440	15710	15710	15710	15710	0
229	20231011	144500	62714440	15710	15710	15710	15710	0
230	20231011	144400	62714440	15710	15710	15710	15710	0
231	20231011	144300	62714440	15710	15710	15710	15710	0
232	20231011	144200	62714440	15710	15710	15710	15710	0
233	20231011	144100	62714440	15710	15710	15710	15710	0
234	20231011	144000	62714440	15710	15710	15710	15710	0
235	20231011	143900	62714440	15710	15710	15710	15710	0
236	20231011	143800	62714440	15710	15710	15710	15710	0
237	20231011	143700	62714440	15710	15710	15710	15710	0
238	20231011	143600	62714440	15710	15710	15710	15710	0
239	20231011	143500	62714440	15710	15710	15710	15710	0
240	20231011	143400	62714440	15710	15710	15710	15710	0
241	20231011	143300	62714440	15710	15710	15710	15710	0
242	20231011	143200	62714440	15710	15710	15710	15710	0
243	20231011	143100	62714440	15710	15710	15710	15710	0
244	20231011	143000	62714440	15710	15710	15710	15710	6
245	20231011	142900	62620180	15760	15760	15760	15760	0
246	20231011	142800	62620180	15760	15760	15760	15760	0
247	20231011	142700	62620180	15760	15760	15760	15760	0
248	20231011	142600	62620180	15760	15760	15760	15760	0
249	20231011	142500	62620180	15760	15760	15760	15760	0
250	20231011	142400	62620180	15760	15760	15760	15760	1
251	20231011	142300	62604420	15760	15760	15760	15760	0
252	20231011	142200	62604420	15760	15760	15760	15760	1
253	20231011	142100	62588660	15770	15770	15770	15770	0
254	20231011	142000	62588660	15770	15770	15770	15770	0
255	20231011	141900	62588660	15770	15770	15770	15770	0
256	20231011	141800	62588660	15770	15770	15770	15770	0
257	20231011	141700	62588660	15770	15770	15770	15770	0
258	20231011	141600	62588660	15770	15770	15770	15770	0
259	20231011	141500	62588660	15770	15770	15770	15770	0
260	20231011	141400	62588660	15770	15770	15770	15770	0
261	20231011	141300	62588660	15770	15770	15770	15770	0
262	20231011	141200	62588660	15770	15770	15770	15770	0
263	20231011	141100	62588660	15770	15770	15770	15770	0
264	20231011	141000	62588660	15770	15770	15770	15770	50
265	20231011	140900	61800160	15780	15780	15780	15780	0
266	20231011	140800	61800160	15780	15780	15780	15780	11
267	20231011	140700	61626580	15780	15780	15780	15780	79
268	20231011	140600	60379960	15700	15700	15700	15700	0
269	20231011	140500	60379960	15700	15700	15700	15700	0
270	20231011	140400	60379960	15700	15700	15700	15700	0
271	20231011	140300	60379960	15700	15700	15700	15700	0
272	20231011	140200	60379960	15700	15700	15700	15700	0
273	20231011	140100	60379960	15700	15700	15700	15700	0
274	20231011	140000	60379960	15700	15700	15700	15700	0
275	20231011	135900	60379960	15700	15700	15700	15700	0
276	20231011	135800	60379960	15700	15700	15700	15700	0
277	20231011	135700	60379960	15700	15700	15700	15700	0
278	20231011	135600	60379960	15700	15700	15700	15700	0
279	20231011	135500	60379960	15700	15700	15700	15700	0
280	20231011	135400	60379960	15700	15700	15700	15700	0
281	20231011	135300	60379960	15700	15700	15700	15700	0
282	20231011	135200	60379960	15700	15700	15700	15700	0
283	20231011	135100	60379960	15700	15700	15700	15700	0
284	20231011	135000	60379960	15700	15700	15700	15700	0
285	20231011	134900	60379960	15700	15700	15700	15700	0
286	20231011	134800	60379960	15700	15700	15700	15700	0
287	20231011	134700	60379960	15700	15700	15700	15700	0
288	20231011	134600	60379960	15700	15700	15700	15700	0
289	20231011	134500	60379960	15700	15700	15700	15700	0
290	20231011	134400	60379960	15700	15700	15700	15700	0
291	20231011	134300	60379960	15700	15700	15700	15700	0
292	20231011	134200	60379960	15700	15700	15700	15700	0
293	20231011	134100	60379960	15700	15700	15700	15700	0
294	20231011	134000	60379960	15700	15700	15700	15700	0
295	20231011	133900	60379960	15700	15700	15700	15700	1
296	20231011	133800	60364260	15700	15700	15700	15700	3
297	20231011	133700	60317160	15700	15700	15700	15700	0
298	20231011	133600	60317160	15700	15710	15710	15700	96
299	20231011	133500	58809350	15710	15710	15710	15710	0
300	20231011	133400	58809350	15710	15710	15710	15710	0
301	20231011	133300	58809350	15710	15710	15710	15710	3
302	20231011	133200	58762220	15720	15720	15720	15720	50
303	20231011	133100	57976220	15700	15700	15700	15700	0
304	20231011	133000	57976220	15700	15700	15700	15700	0
305	20231011	132900	57976220	15700	15700	15700	15700	0
306	20231011	132800	57976220	15700	15700	15700	15700	0
307	20231011	132700	57976220	15700	15700	15700	15700	0
308	20231011	132600	57976220	15700	15700	15700	15700	0
309	20231011	132500	57976220	15700	15700	15700	15700	0
310	20231011	132400	57976220	15700	15700	15700	15700	0
311	20231011	132300	57976220	15700	15700	15700	15700	0
312	20231011	132200	57976220	15700	15700	15700	15700	0
313	20231011	132100	57976220	15700	15700	15700	15700	0
314	20231011	132000	57976220	15700	15700	15700	15700	0
315	20231011	131900	57976220	15700	15700	15700	15700	0
316	20231011	131800	57976220	15700	15700	15700	15700	0
317	20231011	131700	57976220	15700	15700	15700	15700	0
318	20231011	131600	57976220	15700	15700	15700	15700	0
319	20231011	131500	57976220	15700	15700	15700	15700	0
320	20231011	131400	57976220	15700	15700	15700	15700	0
321	20231011	131300	57976220	15700	15700	15700	15700	0
322	20231011	131200	57976220	15700	15700	15700	15700	0
323	20231011	131100	57976220	15700	15700	15700	15700	0
324	20231011	131000	57976220	15700	15700	15700	15700	0
325	20231011	130900	57976220	15700	15700	15700	15700	0
326	20231011	130800	57976220	15700	15700	15700	15700	0
327	20231011	130700	57976220	15700	15700	15700	15700	0
328	20231011	130600	57976220	15700	15700	15700	15700	0
329	20231011	130500	57976220	15700	15700	15700	15700	0
330	20231011	130400	57976220	15700	15700	15700	15700	0
331	20231011	130300	57976220	15700	15700	15700	15700	0
332	20231011	130200	57976220	15700	15700	15700	15700	0
333	20231011	130100	57976220	15700	15700	15700	15700	0
334	20231011	130000	57976220	15700	15700	15700	15700	0
335	20231011	125900	57976220	15700	15700	15700	15700	0
336	20231011	125800	57976220	15700	15710	15710	15700	76
337	20231011	125700	56782970	15710	15710	15710	15710	9
338	20231011	125600	56641580	15700	15780	15780	15700	101
339	20231011	125500	55051700	15770	15770	15770	15770	0
340	20231011	125400	55051700	15770	15770	15770	15770	0
341	20231011	125300	55051700	15770	15770	15770	15770	0
342	20231011	125200	55051700	15770	15770	15770	15770	0
343	20231011	125100	55051700	15770	15770	15770	15770	1
344	20231011	125000	55035930	15780	15780	15780	15780	0
345	20231011	124900	55035930	15780	15780	15780	15780	0
346	20231011	124800	55035930	15780	15780	15780	15780	5
347	20231011	124700	54957030	15770	15770	15770	15770	0
348	20231011	124600	54957030	15770	15770	15770	15770	0
349	20231011	124500	54957030	15770	15770	15770	15770	0
350	20231011	124400	54957030	15770	15770	15770	15770	0
351	20231011	124300	54957030	15770	15770	15770	15770	0
352	20231011	124200	54957030	15770	15770	15770	15770	0
353	20231011	124100	54957030	15770	15770	15770	15770	0
354	20231011	124000	54957030	15770	15770	15770	15770	0
355	20231011	123900	54957030	15770	15770	15770	15770	0
356	20231011	123800	54957030	15770	15770	15770	15770	1
357	20231011	123700	54941260	15710	15710	15710	15710	0
358	20231011	123600	54941260	15710	15710	15710	15710	0
359	20231011	123500	54941260	15710	15710	15710	15710	0
360	20231011	123400	54941260	15710	15710	15710	15710	0
361	20231011	123300	54941260	15710	15710	15710	15710	0
362	20231011	123200	54941260	15710	15710	15710	15710	0
363	20231011	123100	54941260	15710	15710	15710	15710	0
364	20231011	123000	54941260	15710	15710	15710	15710	0
365	20231011	122900	54941260	15710	15700	15710	15700	65
366	20231011	122800	53920710	15680	15680	15680	15680	0
367	20231011	122700	53920710	15680	15680	15680	15680	0
368	20231011	122600	53920710	15680	15680	15680	15680	0
369	20231011	122500	53920710	15680	15680	15680	15680	0
370	20231011	122400	53920710	15680	15680	15680	15680	0
371	20231011	122300	53920710	15680	15680	15680	15680	0
372	20231011	122200	53920710	15680	15690	15690	15680	40
373	20231011	122100	53293400	15680	15680	15680	15680	60
374	20231011	122000	52352600	15680	15680	15680	15680	0
375	20231011	121900	52352600	15680	15680	15680	15680	0
376	20231011	121800	52352600	15680	15680	15680	15680	3
377	20231011	121700	52305560	15680	15680	15680	15680	4
378	20231011	121600	52242840	15680	15690	15690	15680	10
379	20231011	121500	52086020	15760	15760	15760	15760	0
380	20231011	121400	52086020	15760	15790	15790	15760	67
381	20231011	121300	51029770	15790	15790	15790	15790	0
382	20231011	121200	51029770	15790	15790	15790	15790	0
383	20231011	121100	51029770	15790	15790	15790	15790	0
384	20231011	121000	51029770	15790	15790	15790	15790	0
385	20231011	120900	51029770	15790	15790	15790	15790	0
386	20231011	120800	51029770	15790	15790	15790	15790	0
387	20231011	120700	51029770	15790	15790	15790	15790	0
388	20231011	120600	51029770	15790	15790	15790	15790	10
389	20231011	120500	50871870	15870	15870	15870	15870	0
390	20231011	120400	50871870	15870	15870	15870	15870	0
391	20231011	120300	50871870	15870	15870	15870	15870	0
392	20231011	120200	50871870	15870	15870	15870	15870	0
393	20231011	120100	50871870	15870	15870	15870	15870	0
394	20231011	120000	50871870	15870	15870	15870	15870	0
395	20231011	115900	50871870	15870	15870	15870	15870	0
396	20231011	115800	50871870	15870	15870	15870	15870	0
397	20231011	115700	50871870	15870	15870	15870	15870	0
398	20231011	115600	50871870	15870	15870	15870	15870	0
399	20231011	115500	50871870	15870	15870	15870	15870	0
400	20231011	115400	50871870	15870	15870	15870	15870	0
401	20231011	115300	50871870	15870	15870	15870	15870	2
402	20231011	115200	50840130	15870	15870	15870	15870	0
403	20231011	115100	50840130	15870	15870	15870	15870	50
404	20231011	115000	50046630	15870	15870	15870	15870	0
405	20231011	114900	50046630	15870	15870	15870	15870	0
406	20231011	114800	50046630	15870	15870	15870	15870	0
407	20231011	114700	50046630	15870	15870	15870	15870	0
408	20231011	114600	50046630	15870	15870	15870	15870	0
409	20231011	114500	50046630	15870	15870	15870	15870	0
410	20231011	114400	50046630	15870	15870	15870	15870	0
411	20231011	114300	50046630	15870	15870	15870	15870	0
412	20231011	114200	50046630	15870	15870	15870	15870	0
413	20231011	114100	50046630	15870	15870	15870	15870	0
414	20231011	114000	50046630	15870	15870	15870	15870	0
415	20231011	113900	50046630	15870	15860	15870	15860	3
416	20231011	113800	49999040	15910	15910	15910	15910	0
417	20231011	113700	49999040	15910	15910	15910	15910	0
418	20231011	113600	49999040	15910	15910	15910	15910	0
419	20231011	113500	49999040	15910	15910	15910	15910	0
420	20231011	113400	49999040	15910	15910	15910	15910	0
421	20231011	113300	49999040	15910	15910	15910	15910	0
422	20231011	113200	49999040	15910	15910	15910	15910	0
423	20231011	113100	49999040	15910	15910	15910	15910	0
424	20231011	113000	49999040	15910	15910	15910	15910	0
425	20231011	112900	49999040	15910	15910	15910	15910	0
426	20231011	112800	49999040	15910	15910	15910	15910	0
427	20231011	112700	49999040	15910	15910	15910	15910	0
428	20231011	112600	49999040	15910	15910	15910	15910	0
429	20231011	112500	49999040	15910	15910	15910	15910	0
430	20231011	112400	49999040	15910	15910	15910	15910	0
431	20231011	112300	49999040	15910	15910	15910	15910	0
432	20231011	112200	49999040	15910	15910	15910	15910	0
433	20231011	112100	49999040	15910	15910	15910	15910	0
434	20231011	112000	49999040	15910	15910	15910	15910	0
435	20231011	111900	49999040	15910	15910	15910	15910	0
436	20231011	111800	49999040	15910	15910	15910	15910	0
437	20231011	111700	49999040	15910	15910	15910	15910	0
438	20231011	111600	49999040	15910	15910	15910	15910	0
439	20231011	111500	49999040	15910	15910	15910	15910	0
440	20231011	111400	49999040	15910	15910	15910	15910	0
441	20231011	111300	49999040	15910	15910	15910	15910	0
442	20231011	111200	49999040	15910	15910	15910	15910	0
443	20231011	111100	49999040	15910	15910	15910	15910	1
444	20231011	111000	49983130	15800	15800	15800	15800	0
445	20231011	110900	49983130	15800	15800	15800	15800	0
446	20231011	110800	49983130	15800	15800	15800	15800	0
447	20231011	110700	49983130	15800	15800	15800	15800	0
448	20231011	110600	49983130	15800	15800	15800	15800	0
449	20231011	110500	49983130	15800	15800	15800	15800	169
450	20231011	110400	47312930	15800	15800	15800	15800	115
451	20231011	110300	45495930	15800	15800	15800	15800	0
452	20231011	110200	45495930	15800	15800	15800	15800	0
453	20231011	110100	45495930	15800	15800	15800	15800	0
454	20231011	110000	45495930	15800	15800	15800	15800	0
455	20231011	105900	45495930	15800	15800	15800	15800	0
456	20231011	105800	45495930	15800	15800	15800	15800	100
457	20231011	105700	43915930	15800	15800	15800	15800	0
458	20231011	105600	43915930	15800	15800	15800	15800	0
459	20231011	105500	43915930	15800	15800	15800	15800	100
460	20231011	105400	42335930	15790	15790	15790	15790	0
461	20231011	105300	42335930	15790	15790	15790	15790	0
462	20231011	105200	42335930	15790	15790	15790	15790	0
463	20231011	105100	42335930	15790	15790	15790	15790	0
464	20231011	105000	42335930	15790	15790	15790	15790	0
465	20231011	104900	42335930	15790	15790	15790	15790	0
466	20231011	104800	42335930	15790	15790	15790	15790	0
467	20231011	104700	42335930	15790	15790	15790	15790	200
468	20231011	104600	39177930	15790	15790	15790	15790	0
469	20231011	104500	39177930	15790	15790	15790	15790	0
470	20231011	104400	39177930	15790	15790	15790	15790	0
471	20231011	104300	39177930	15790	15790	15790	15790	0
472	20231011	104200	39177930	15790	15790	15790	15790	10
473	20231011	104100	39020030	15790	15790	15790	15790	0
474	20231011	104000	39020030	15790	15790	15790	15790	0
475	20231011	103900	39020030	15790	15790	15790	15790	0
476	20231011	103800	39020030	15790	15790	15790	15790	0
477	20231011	103700	39020030	15790	15790	15790	15790	0
478	20231011	103600	39020030	15790	15790	15790	15790	1
479	20231011	103500	39004240	15770	15770	15770	15770	0
480	20231011	103400	39004240	15770	15770	15770	15770	0
481	20231011	103300	39004240	15770	15770	15770	15770	0
482	20231011	103200	39004240	15770	15770	15770	15770	0
483	20231011	103100	39004240	15770	15770	15770	15770	819
484	20231011	103000	26088610	15790	15790	15790	15790	0
485	20231011	102900	26088610	15790	15790	15790	15790	0
486	20231011	102800	26088610	15790	15790	15790	15790	0
487	20231011	102700	26088610	15790	15790	15790	15790	0
488	20231011	102600	26088610	15790	15790	15790	15790	0
489	20231011	102500	26088610	15790	15790	15790	15790	0
490	20231011	102400	26088610	15790	15790	15790	15790	0
491	20231011	102300	26088610	15790	15790	15790	15790	0
492	20231011	102200	26088610	15790	15790	15790	15790	0
493	20231011	102100	26088610	15790	15790	15790	15790	30
494	20231011	102000	25614910	15790	15790	15790	15790	33
495	20231011	101900	25093840	15790	15790	15790	15790	66
496	20231011	101800	24051700	15590	15770	15790	15590	11
497	20231011	101700	23878390	15580	15580	15580	15580	0
498	20231011	101600	23878390	15580	15610	15610	15580	50
499	20231011	101500	23098520	15570	15570	15570	15570	0
500	20231011	101400	23098520	15570	15770	15770	15570	100
501	20231011	101300	21535200	15800	15800	15800	15800	0
502	20231011	101200	21535200	15800	15800	15800	15800	2
503	20231011	101100	21503600	15800	15800	15800	15800	0
504	20231011	101000	21503600	15800	15800	15800	15800	0
505	20231011	100900	21503600	15800	15800	15800	15800	0
506	20231011	100800	21503600	15800	15800	15800	15800	0
507	20231011	100700	21503600	15800	15800	15800	15800	0
508	20231011	100600	21503600	15800	15800	15800	15800	0
509	20231011	100500	21503600	15800	15800	15800	15800	0
510	20231011	100400	21503600	15800	15800	15800	15800	0
511	20231011	100300	21503600	15800	15800	15800	15800	0
512	20231011	100200	21503600	15800	15800	15800	15800	0
513	20231011	100100	21503600	15800	15800	15800	15800	29
514	20231011	100000	21045400	15800	15800	15800	15800	4
515	20231011	095900	20982200	15700	15700	15700	15700	0
516	20231011	095800	20982200	15700	15700	15700	15700	0
517	20231011	095700	20982200	15700	15800	15800	15700	160
518	20231011	095600	18464130	15800	15800	15800	15800	0
519	20231011	095500	18464130	15800	15780	15800	15700	100
520	20231011	095400	16888340	15790	15790	15790	15790	24
521	20231011	095300	16509380	15800	15800	15800	15800	0
522	20231011	095200	16509380	15800	15870	15870	15800	671
523	20231011	095100	5903560	15990	15990	15990	15990	0
524	20231011	095000	5903560	15990	15990	15990	15990	0
525	20231011	094900	5903560	15990	15990	15990	15990	0
526	20231011	094800	5903560	15990	15990	15990	15990	0
527	20231011	094700	5903560	15990	15990	15990	15990	0
528	20231011	094600	5903560	15990	15990	15990	15990	0
529	20231011	094500	5903560	15990	15990	15990	15990	0
530	20231011	094400	5903560	15990	15990	15990	15990	0
531	20231011	094300	5903560	15990	15990	15990	15990	0
532	20231011	094200	5903560	15990	15990	15990	15990	0
533	20231011	094100	5903560	15990	15990	15990	15990	1
534	20231011	094000	5887570	15870	15870	15870	15870	0
535	20231011	093900	5887570	15870	15880	15880	15870	17
536	20231011	093800	5617660	16000	16000	16000	16000	0
537	20231011	093700	5617660	16000	16000	16000	16000	0
538	20231011	093600	5617660	16000	16000	16000	16000	0
539	20231011	093500	5617660	16000	16000	16000	16000	0
540	20231011	093400	5617660	16000	16000	16000	16000	0
541	20231011	093300	5617660	16000	16000	16000	16000	1
542	20231011	093200	5601660	15990	15990	15990	15990	0
543	20231011	093100	5601660	15990	15990	15990	15990	0
544	20231011	093000	5601660	15990	15930	15990	15930	255
545	20231011	092900	1526420	15930	15930	15930	15930	0
546	20231011	092800	1526420	15930	15930	15930	15930	0
547	20231011	092700	1526420	15930	15930	15930	15930	0
548	20231011	092600	1526420	15930	15930	15930	15930	0
549	20231011	092500	1526420	15930	15930	15930	15930	0
550	20231011	092400	1526420	15930	15930	15930	15930	0
551	20231011	092300	1526420	15930	15930	15930	15930	0
552	20231011	092200	1526420	15930	15930	15930	15930	0
553	20231011	092100	1526420	15930	15930	15930	15930	0
554	20231011	092000	1526420	15930	15930	15930	15930	0
555	20231011	091900	1526420	15930	15930	15930	15930	0
556	20231011	091800	1526420	15930	15930	15930	15930	0
557	20231011	091700	1526420	15930	15930	15930	15930	0
558	20231011	091600	1526420	15930	15930	15930	15930	0
559	20231011	091500	1526420	15930	15930	15930	15930	0
560	20231011	091400	1526420	15930	15930	15930	15930	19
561	20231011	091300	1223750	16170	15850	16170	15850	30
562	20231011	091200	743480	15830	15830	15830	15830	0
563	20231011	091100	743480	15830	15830	15830	15830	0
564	20231011	091000	743480	15830	15830	15830	15830	0
565	20231011	090900	743480	15830	15830	15830	15830	7
566	20231011	090800	632670	15830	15830	15830	15830	1
567	20231011	090700	616840	15830	15830	15830	15830	0
568	20231011	090600	616840	15830	15820	15830	15820	22
569	20231011	090500	268770	15810	15810	15810	15810	0
570	20231011	090400	268770	15810	15810	15810	15810	0
571	20231011	090300	268770	15810	15810	15810	15810	0
572	20231011	090200	268770	15810	15810	15810	15810	10
573	20231011	090100	110670	15810	15810	15810	15810	0
574	20231011	090000	110670	15810	15810	15810	15810	7