KissMeData/000760/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183100	15826850	15960	15960	15960	15960	12
3	20230914	183000	15826850	15960	15960	15960	15960	0
4	20230914	182900	15826850	15960	15960	15960	15960	0
5	20230914	182800	15826850	15960	15960	15960	15960	0
6	20230914	182700	15826850	15960	15960	15960	15960	0
7	20230914	182600	15826850	15960	15960	15960	15960	0
8	20230914	182500	15826850	15960	15960	15960	15960	0
9	20230914	182400	15826850	15960	15960	15960	15960	0
10	20230914	182300	15826850	15960	15960	15960	15960	0
11	20230914	182200	15826850	15960	15960	15960	15960	0
12	20230914	182100	15826850	15960	15960	15960	15960	0
13	20230914	182000	15826850	15960	15960	15960	15960	0
14	20230914	181900	15826850	15960	15960	15960	15960	0
15	20230914	181800	15826850	15960	15960	15960	15960	0
16	20230914	181700	15826850	15960	15960	15960	15960	0
17	20230914	181600	15826850	15960	15960	15960	15960	0
18	20230914	181500	15826850	15960	15960	15960	15960	0
19	20230914	181400	15826850	15960	15960	15960	15960	0
20	20230914	181300	15826850	15960	15960	15960	15960	0
21	20230914	181200	15826850	15960	15960	15960	15960	0
22	20230914	181100	15826850	15960	15960	15960	15960	0
23	20230914	181000	15826850	15960	15960	15960	15960	0
24	20230914	180900	15826850	15960	15960	15960	15960	0
25	20230914	180800	15826850	15960	15960	15960	15960	0
26	20230914	180700	15826850	15960	15960	15960	15960	0
27	20230914	180600	15826850	15960	15960	15960	15960	0
28	20230914	180500	15826850	15960	15960	15960	15960	0
29	20230914	180400	15826850	15960	15960	15960	15960	0
30	20230914	180300	15826850	15960	15960	15960	15960	0
31	20230914	180200	15826850	15960	15960	15960	15960	0
32	20230914	180100	15826850	15960	15960	15960	15960	12
33	20230914	180000	15826850	15960	15960	15960	15960	0
34	20230914	175900	15826850	15960	15960	15960	15960	0
35	20230914	175800	15826850	15960	15960	15960	15960	0
36	20230914	175700	15826850	15960	15960	15960	15960	0
37	20230914	175600	15826850	15960	15960	15960	15960	0
38	20230914	175500	15826850	15960	15960	15960	15960	0
39	20230914	175400	15826850	15960	15960	15960	15960	0
40	20230914	175300	15826850	15960	15960	15960	15960	0
41	20230914	175200	15826850	15960	15960	15960	15960	0
42	20230914	175100	15826850	15960	15960	15960	15960	0
43	20230914	175000	15826850	15960	15960	15960	15960	0
44	20230914	174900	15826850	15960	15960	15960	15960	0
45	20230914	174800	15826850	15960	15960	15960	15960	0
46	20230914	174700	15826850	15960	15960	15960	15960	0
47	20230914	174600	15826850	15960	15960	15960	15960	0
48	20230914	174500	15826850	15960	15960	15960	15960	0
49	20230914	174400	15826850	15960	15960	15960	15960	0
50	20230914	174300	15826850	15960	15960	15960	15960	0
51	20230914	174200	15826850	15960	15960	15960	15960	0
52	20230914	174100	15826850	15960	15960	15960	15960	0
53	20230914	174000	15826850	15960	15960	15960	15960	0
54	20230914	173900	15826850	15960	15960	15960	15960	0
55	20230914	173800	15826850	15960	15960	15960	15960	0
56	20230914	173700	15826850	15960	15960	15960	15960	0
57	20230914	173600	15826850	15960	15960	15960	15960	0
58	20230914	173500	15826850	15960	15960	15960	15960	0
59	20230914	173400	15826850	15960	15960	15960	15960	0
60	20230914	173300	15826850	15960	15960	15960	15960	0
61	20230914	173200	15826850	15960	15960	15960	15960	0
62	20230914	173100	15826850	15960	15960	15960	15960	12
63	20230914	173000	15826850	15960	15960	15960	15960	0
64	20230914	172900	15826850	15960	15960	15960	15960	0
65	20230914	172800	15826850	15960	15960	15960	15960	0
66	20230914	172700	15826850	15960	15960	15960	15960	0
67	20230914	172600	15826850	15960	15960	15960	15960	0
68	20230914	172500	15826850	15960	15960	15960	15960	0
69	20230914	172400	15826850	15960	15960	15960	15960	0
70	20230914	172300	15826850	15960	15960	15960	15960	0
71	20230914	172200	15826850	15960	15960	15960	15960	0
72	20230914	172100	15826850	15960	15960	15960	15960	0
73	20230914	172000	15826850	15960	15960	15960	15960	0
74	20230914	171900	15826850	15960	15960	15960	15960	0
75	20230914	171800	15826850	15960	15960	15960	15960	0
76	20230914	171700	15826850	15960	15960	15960	15960	0
77	20230914	171600	15826850	15960	15960	15960	15960	0
78	20230914	171500	15826850	15960	15960	15960	15960	0
79	20230914	171400	15826850	15960	15960	15960	15960	0
80	20230914	171300	15826850	15960	15960	15960	15960	0
81	20230914	171200	15826850	15960	15960	15960	15960	0
82	20230914	171100	15826850	15960	15960	15960	15960	0
83	20230914	171000	15826850	15960	15960	15960	15960	0
84	20230914	170900	15826850	15960	15960	15960	15960	0
85	20230914	170800	15826850	15960	15960	15960	15960	0
86	20230914	170700	15826850	15960	15960	15960	15960	0
87	20230914	170600	15826850	15960	15960	15960	15960	0
88	20230914	170500	15826850	15960	15960	15960	15960	0
89	20230914	170400	15826850	15960	15960	15960	15960	0
90	20230914	170300	15826850	15960	15960	15960	15960	0
91	20230914	170200	15826850	15960	15960	15960	15960	0
92	20230914	170100	15826850	15960	15960	15960	15960	12
93	20230914	170000	15826850	15960	15960	15960	15960	0
94	20230914	165900	15826850	15960	15960	15960	15960	0
95	20230914	165800	15826850	15960	15960	15960	15960	0
96	20230914	165700	15826850	15960	15960	15960	15960	0
97	20230914	165600	15826850	15960	15960	15960	15960	0
98	20230914	165500	15826850	15960	15960	15960	15960	0
99	20230914	165400	15826850	15960	15960	15960	15960	0
100	20230914	165300	15826850	15960	15960	15960	15960	0
101	20230914	165200	15826850	15960	15960	15960	15960	0
102	20230914	165100	15826850	15960	15960	15960	15960	0
103	20230914	165000	15826850	15960	15960	15960	15960	0
104	20230914	164900	15826850	15960	15960	15960	15960	0
105	20230914	164800	15826850	15960	15960	15960	15960	0
106	20230914	164700	15826850	15960	15960	15960	15960	0
107	20230914	164600	15826850	15960	15960	15960	15960	0
108	20230914	164500	15826850	15960	15960	15960	15960	0
109	20230914	164400	15826850	15960	15960	15960	15960	0
110	20230914	164300	15826850	15960	15960	15960	15960	0
111	20230914	164200	15826850	15960	15960	15960	15960	0
112	20230914	164100	15826850	15960	15960	15960	15960	0
113	20230914	164000	15826850	15960	15960	15960	15960	0
114	20230914	163900	15826850	15960	15960	15960	15960	0
115	20230914	163800	15826850	15960	15960	15960	15960	0
116	20230914	163700	15826850	15960	15960	15960	15960	0
117	20230914	163600	15826850	15960	15960	15960	15960	0
118	20230914	163500	15826850	15960	15960	15960	15960	0
119	20230914	163400	15826850	15960	15960	15960	15960	0
120	20230914	163300	15826850	15960	15960	15960	15960	0
121	20230914	163200	15826850	15960	15960	15960	15960	0
122	20230914	163100	15826850	15960	15960	15960	15960	12
123	20230914	163000	15826850	15960	15960	15960	15960	0
124	20230914	162900	15826850	15960	15960	15960	15960	0
125	20230914	162800	15826850	15960	15960	15960	15960	0
126	20230914	162700	15826850	15960	15960	15960	15960	0
127	20230914	162600	15826850	15960	15960	15960	15960	0
128	20230914	162500	15826850	15960	15960	15960	15960	0
129	20230914	162400	15826850	15960	15960	15960	15960	0
130	20230914	162300	15826850	15960	15960	15960	15960	0
131	20230914	162200	15826850	15960	15960	15960	15960	0
132	20230914	162100	15826850	15960	15960	15960	15960	0
133	20230914	162000	15826850	15960	15960	15960	15960	0
134	20230914	161900	15826850	15960	15960	15960	15960	0
135	20230914	161800	15826850	15960	15960	15960	15960	0
136	20230914	161700	15826850	15960	15960	15960	15960	0
137	20230914	161600	15826850	15960	15960	15960	15960	0
138	20230914	161500	15826850	15960	15960	15960	15960	0
139	20230914	161400	15826850	15960	15960	15960	15960	0
140	20230914	161300	15826850	15960	15960	15960	15960	0
141	20230914	161200	15826850	15960	15960	15960	15960	0
142	20230914	161100	15826850	15960	15960	15960	15960	0
143	20230914	161000	15826850	15960	15960	15960	15960	0
144	20230914	160900	15826850	15960	15960	15960	15960	0
145	20230914	160800	15826850	15960	15960	15960	15960	0
146	20230914	160700	15826850	15960	15960	15960	15960	0
147	20230914	160600	15826850	15960	15960	15960	15960	0
148	20230914	160500	15826850	15960	15960	15960	15960	0
149	20230914	160400	15826850	15960	15960	15960	15960	0
150	20230914	160300	15826850	15960	15960	15960	15960	0
151	20230914	160200	15826850	15960	15960	15960	15960	0
152	20230914	160100	15826850	15960	15960	15960	15960	12
153	20230914	160000	15826850	15960	15960	15960	15960	0
154	20230914	155900	15826850	15960	15960	15960	15960	0
155	20230914	155800	15826850	15960	15960	15960	15960	0
156	20230914	155700	15826850	15960	15960	15960	15960	0
157	20230914	155600	15826850	15960	15960	15960	15960	0
158	20230914	155500	15826850	15960	15960	15960	15960	0
159	20230914	155400	15826850	15960	15960	15960	15960	0
160	20230914	155300	15826850	15960	15960	15960	15960	0
161	20230914	155200	15826850	15960	15960	15960	15960	0
162	20230914	155100	15826850	15960	15960	15960	15960	0
163	20230914	155000	15826850	15960	15960	15960	15960	0
164	20230914	154900	15826850	15960	15960	15960	15960	0
165	20230914	154800	15826850	15960	15960	15960	15960	0
166	20230914	154700	15826850	15960	15960	15960	15960	0
167	20230914	154600	15826850	15960	15960	15960	15960	0
168	20230914	154500	15826850	15960	15960	15960	15960	0
169	20230914	154400	15826850	15960	15960	15960	15960	0
170	20230914	154300	15826850	15960	15960	15960	15960	0
171	20230914	154200	15826850	15960	15960	15960	15960	0
172	20230914	154100	15826850	15960	15960	15960	15960	0
173	20230914	154000	15826850	15960	15960	15960	15960	0
174	20230914	153900	15826850	15960	15960	15960	15960	0
175	20230914	153800	15826850	15960	15960	15960	15960	0
176	20230914	153700	15826850	15960	15960	15960	15960	0
177	20230914	153600	15826850	15960	15960	15960	15960	0
178	20230914	153500	15826850	15960	15960	15960	15960	0
179	20230914	153400	15826850	15960	15960	15960	15960	0
180	20230914	153300	15826850	15960	15960	15960	15960	0
181	20230914	153200	15826850	15960	15960	15960	15960	0
182	20230914	153100	15826850	15960	15960	15960	15960	12
183	20230914	153000	15826850	15960	15960	15960	15960	12
184	20230914	152900	15635330	15970	15970	15970	15970	0
185	20230914	152800	15635330	15970	15970	15970	15970	0
186	20230914	152700	15635330	15970	15970	15970	15970	0
187	20230914	152600	15635330	15970	15970	15970	15970	0
188	20230914	152500	15635330	15970	15970	15970	15970	0
189	20230914	152400	15635330	15970	15970	15970	15970	0
190	20230914	152300	15635330	15970	15970	15970	15970	0
191	20230914	152200	15635330	15970	15970	15970	15970	0
192	20230914	152100	15635330	15970	15970	15970	15970	0
193	20230914	152000	15635330	15970	15970	15970	15970	0
194	20230914	151900	15635330	15970	15790	15970	15790	155
195	20230914	151800	13185810	15740	15790	15790	15740	18
196	20230914	151700	12902290	15800	15800	15800	15800	0
197	20230914	151600	12902290	15800	15800	15800	15800	0
198	20230914	151500	12902290	15800	15800	15800	15800	1
199	20230914	151400	12886490	15800	15800	15800	15800	1
200	20230914	151300	12870690	15670	15670	15670	15670	1
201	20230914	151200	12855020	15800	15800	15800	15800	0
202	20230914	151100	12855020	15800	15800	15800	15800	0
203	20230914	151000	12855020	15800	15800	15800	15800	1
204	20230914	150900	12839220	15800	15800	15800	15800	0
205	20230914	150800	12839220	15800	15800	15800	15800	0
206	20230914	150700	12839220	15800	15800	15800	15800	0
207	20230914	150600	12839220	15800	15800	15800	15800	0
208	20230914	150500	12839220	15800	15800	15800	15800	0
209	20230914	150400	12839220	15800	15800	15800	15800	0
210	20230914	150300	12839220	15800	15800	15800	15800	0
211	20230914	150200	12839220	15800	15800	15800	15800	0
212	20230914	150100	12839220	15800	15800	15800	15800	0
213	20230914	150000	12839220	15800	15800	15800	15800	0
214	20230914	145900	12839220	15800	15800	15800	15800	1
215	20230914	145800	12823420	15700	15700	15700	15700	30
216	20230914	145700	12352420	15700	15700	15700	15700	0
217	20230914	145600	12352420	15700	15700	15700	15700	0
218	20230914	145500	12352420	15700	15700	15700	15700	1
219	20230914	145400	12336720	15700	15700	15700	15700	0
220	20230914	145300	12336720	15700	15700	15700	15700	0
221	20230914	145200	12336720	15700	15700	15700	15700	0
222	20230914	145100	12336720	15700	15700	15700	15700	0
223	20230914	145000	12336720	15700	15700	15700	15700	1
224	20230914	144900	12321020	15620	15690	15700	15620	14
225	20230914	144800	12101420	15690	15690	15690	15690	0
226	20230914	144700	12101420	15690	15690	15690	15690	0
227	20230914	144600	12101420	15690	15690	15690	15690	1
228	20230914	144500	12085730	15690	15690	15690	15690	1
229	20230914	144400	12070040	15690	15690	15690	15690	0
230	20230914	144300	12070040	15690	15690	15690	15690	0
231	20230914	144200	12070040	15690	15690	15690	15690	0
232	20230914	144100	12070040	15690	15690	15690	15690	0
233	20230914	144000	12070040	15690	15690	15690	15690	0
234	20230914	143900	12070040	15690	15690	15690	15690	0
235	20230914	143800	12070040	15690	15690	15690	15690	0
236	20230914	143700	12070040	15690	15690	15690	15690	0
237	20230914	143600	12070040	15690	15690	15690	15690	1
238	20230914	143500	12054350	15620	15620	15620	15620	0
239	20230914	143400	12054350	15620	15620	15620	15620	0
240	20230914	143300	12054350	15620	15620	15620	15620	0
241	20230914	143200	12054350	15620	15620	15620	15620	1
242	20230914	143100	12038730	15590	15590	15590	15590	0
243	20230914	143000	12038730	15590	15590	15590	15590	0
244	20230914	142900	12038730	15590	15590	15590	15590	15
245	20230914	142800	11804880	15610	15610	15610	15610	0
246	20230914	142700	11804880	15610	15610	15610	15610	1
247	20230914	142600	11789270	15590	15590	15590	15590	0
248	20230914	142500	11789270	15590	15590	15590	15590	0
249	20230914	142400	11789270	15590	15590	15590	15590	0
250	20230914	142300	11789270	15590	15590	15590	15590	1
251	20230914	142200	11773680	15590	15590	15590	15590	0
252	20230914	142100	11773680	15590	15640	15640	15590	31
253	20230914	142000	11288890	15650	15650	15650	15650	0
254	20230914	141900	11288890	15650	15650	15650	15650	0
255	20230914	141800	11288890	15650	15650	15650	15650	1
256	20230914	141700	11273240	15650	15650	15650	15650	1
257	20230914	141600	11257590	15650	15650	15650	15650	0
258	20230914	141500	11257590	15650	15650	15650	15650	0
259	20230914	141400	11257590	15650	15650	15650	15650	1
260	20230914	141300	11241940	15650	15650	15650	15650	0
261	20230914	141200	11241940	15650	15650	15650	15650	0
262	20230914	141100	11241940	15650	15650	15650	15650	0
263	20230914	141000	11241940	15650	15650	15650	15650	0
264	20230914	140900	11241940	15650	15650	15650	15650	1
265	20230914	140800	11226290	15650	15650	15650	15650	0
266	20230914	140700	11226290	15650	15650	15650	15650	0
267	20230914	140600	11226290	15650	15650	15650	15650	0
268	20230914	140500	11226290	15650	15650	15650	15650	0
269	20230914	140400	11226290	15650	15650	15650	15650	1
270	20230914	140300	11210640	15620	15620	15620	15620	0
271	20230914	140200	11210640	15620	15620	15620	15620	0
272	20230914	140100	11210640	15620	15620	15620	15620	1
273	20230914	140000	11195020	15650	15650	15650	15650	1
274	20230914	135900	11179370	15610	15610	15610	15610	0
275	20230914	135800	11179370	15610	15610	15610	15610	3
276	20230914	135700	11132540	15580	15580	15580	15580	0
277	20230914	135600	11132540	15580	15580	15580	15580	0
278	20230914	135500	11132540	15580	15580	15580	15580	0
279	20230914	135400	11132540	15580	15580	15580	15580	0
280	20230914	135300	11132540	15580	15580	15580	15580	0
281	20230914	135200	11132540	15580	15580	15580	15580	0
282	20230914	135100	11132540	15580	15580	15580	15580	0
283	20230914	135000	11132540	15580	15580	15580	15580	0
284	20230914	134900	11132540	15580	15580	15580	15580	0
285	20230914	134800	11132540	15580	15580	15580	15580	0
286	20230914	134700	11132540	15580	15580	15580	15580	1
287	20230914	134600	11116960	15580	15580	15580	15580	0
288	20230914	134500	11116960	15580	15580	15580	15580	0
289	20230914	134400	11116960	15580	15580	15580	15580	0
290	20230914	134300	11116960	15580	15580	15580	15580	0
291	20230914	134200	11116960	15580	15580	15580	15580	0
292	20230914	134100	11116960	15580	15580	15580	15580	0
293	20230914	134000	11116960	15580	15580	15580	15580	0
294	20230914	133900	11116960	15580	15580	15580	15580	0
295	20230914	133800	11116960	15580	15580	15580	15580	0
296	20230914	133700	11116960	15580	15580	15580	15580	0
297	20230914	133600	11116960	15580	15580	15580	15580	0
298	20230914	133500	11116960	15580	15580	15580	15580	0
299	20230914	133400	11116960	15580	15580	15580	15580	0
300	20230914	133300	11116960	15580	15580	15580	15580	0
301	20230914	133200	11116960	15580	15580	15580	15580	0
302	20230914	133100	11116960	15580	15580	15580	15580	0
303	20230914	133000	11116960	15580	15580	15580	15580	0
304	20230914	132900	11116960	15580	15580	15580	15580	7
305	20230914	132800	11007900	15580	15580	15580	15580	0
306	20230914	132700	11007900	15580	15580	15580	15580	0
307	20230914	132600	11007900	15580	15580	15580	15580	0
308	20230914	132500	11007900	15580	15580	15580	15580	0
309	20230914	132400	11007900	15580	15580	15580	15580	0
310	20230914	132300	11007900	15580	15580	15580	15580	0
311	20230914	132200	11007900	15580	15580	15580	15580	0
312	20230914	132100	11007900	15580	15580	15580	15580	0
313	20230914	132000	11007900	15580	15580	15580	15580	0
314	20230914	131900	11007900	15580	15580	15580	15580	0
315	20230914	131800	11007900	15580	15580	15580	15580	0
316	20230914	131700	11007900	15580	15580	15580	15580	0
317	20230914	131600	11007900	15580	15580	15580	15580	0
318	20230914	131500	11007900	15580	15580	15580	15580	0
319	20230914	131400	11007900	15580	15580	15580	15580	0
320	20230914	131300	11007900	15580	15580	15580	15580	0
321	20230914	131200	11007900	15580	15580	15580	15580	0
322	20230914	131100	11007900	15580	15580	15580	15580	0
323	20230914	131000	11007900	15580	15580	15580	15580	0
324	20230914	130900	11007900	15580	15580	15580	15580	0
325	20230914	130800	11007900	15580	15580	15580	15580	0
326	20230914	130700	11007900	15580	15580	15580	15580	0
327	20230914	130600	11007900	15580	15580	15580	15580	0
328	20230914	130500	11007900	15580	15580	15580	15580	0
329	20230914	130400	11007900	15580	15580	15580	15580	0
330	20230914	130300	11007900	15580	15580	15580	15580	0
331	20230914	130200	11007900	15580	15580	15580	15580	0
332	20230914	130100	11007900	15580	15580	15580	15580	0
333	20230914	130000	11007900	15580	15580	15580	15580	1
334	20230914	125900	10992320	15600	15600	15600	15600	0
335	20230914	125800	10992320	15600	15600	15600	15600	0
336	20230914	125700	10992320	15600	15600	15600	15600	0
337	20230914	125600	10992320	15600	15600	15600	15600	0
338	20230914	125500	10992320	15600	15600	15600	15600	0
339	20230914	125400	10992320	15600	15600	15600	15600	0
340	20230914	125300	10992320	15600	15600	15600	15600	0
341	20230914	125200	10992320	15600	15600	15600	15600	0
342	20230914	125100	10992320	15600	15600	15600	15600	0
343	20230914	125000	10992320	15600	15600	15600	15600	0
344	20230914	124900	10992320	15600	15600	15600	15600	1
345	20230914	124800	10976720	15620	15620	15620	15620	0
346	20230914	124700	10976720	15620	15620	15620	15620	0
347	20230914	124600	10976720	15620	15620	15620	15620	0
348	20230914	124500	10976720	15620	15620	15620	15620	0
349	20230914	124400	10976720	15620	15620	15620	15620	0
350	20230914	124300	10976720	15620	15620	15620	15620	31
351	20230914	124200	10492500	15620	15620	15620	15620	0
352	20230914	124100	10492500	15620	15620	15620	15620	0
353	20230914	124000	10492500	15620	15620	15620	15620	0
354	20230914	123900	10492500	15620	15620	15620	15620	0
355	20230914	123800	10492500	15620	15630	15630	15620	15
356	20230914	123700	10258070	15650	15650	15650	15650	0
357	20230914	123600	10258070	15650	15650	15650	15650	0
358	20230914	123500	10258070	15650	15650	15650	15650	0
359	20230914	123400	10258070	15650	15650	15650	15650	0
360	20230914	123300	10258070	15650	15650	15650	15650	0
361	20230914	123200	10258070	15650	15650	15650	15650	0
362	20230914	123100	10258070	15650	15650	15650	15650	0
363	20230914	123000	10258070	15650	15650	15650	15650	0
364	20230914	122900	10258070	15650	15650	15650	15650	1
365	20230914	122800	10242420	15620	15620	15620	15620	0
366	20230914	122700	10242420	15620	15620	15620	15620	0
367	20230914	122600	10242420	15620	15620	15620	15620	0
368	20230914	122500	10242420	15620	15620	15620	15620	0
369	20230914	122400	10242420	15620	15620	15620	15620	0
370	20230914	122300	10242420	15620	15620	15620	15620	0
371	20230914	122200	10242420	15620	15620	15620	15620	0
372	20230914	122100	10242420	15620	15620	15620	15620	0
373	20230914	122000	10242420	15620	15620	15620	15620	0
374	20230914	121900	10242420	15620	15620	15620	15620	0
375	20230914	121800	10242420	15620	15620	15620	15620	0
376	20230914	121700	10242420	15620	15620	15620	15620	0
377	20230914	121600	10242420	15620	15620	15620	15620	0
378	20230914	121500	10242420	15620	15620	15620	15620	0
379	20230914	121400	10242420	15620	15620	15620	15620	0
380	20230914	121300	10242420	15620	15620	15620	15620	0
381	20230914	121200	10242420	15620	15620	15620	15620	0
382	20230914	121100	10242420	15620	15620	15620	15620	0
383	20230914	121000	10242420	15620	15620	15620	15620	0
384	20230914	120900	10242420	15620	15620	15620	15620	0
385	20230914	120800	10242420	15620	15620	15620	15620	0
386	20230914	120700	10242420	15620	15620	15620	15620	0
387	20230914	120600	10242420	15620	15620	15620	15620	0
388	20230914	120500	10242420	15620	15620	15620	15620	0
389	20230914	120400	10242420	15620	15620	15620	15620	0
390	20230914	120300	10242420	15620	15590	15620	15590	15
391	20230914	120200	10008180	15560	15560	15560	15560	0
392	20230914	120100	10008180	15560	15560	15560	15560	0
393	20230914	120000	10008180	15560	15560	15560	15560	0
394	20230914	115900	10008180	15560	15560	15560	15560	0
395	20230914	115800	10008180	15560	15560	15560	15560	0
396	20230914	115700	10008180	15560	15560	15560	15560	0
397	20230914	115600	10008180	15560	15560	15560	15560	0
398	20230914	115500	10008180	15560	15560	15560	15560	0
399	20230914	115400	10008180	15560	15560	15560	15560	0
400	20230914	115300	10008180	15560	15560	15560	15560	0
401	20230914	115200	10008180	15560	15560	15560	15560	0
402	20230914	115100	10008180	15560	15560	15560	15560	0
403	20230914	115000	10008180	15560	15560	15560	15560	0
404	20230914	114900	10008180	15560	15560	15560	15560	0
405	20230914	114800	10008180	15560	15560	15560	15560	1
406	20230914	114700	9992620	15620	15580	15620	15580	164
407	20230914	114600	7436840	15580	15580	15580	15580	0
408	20230914	114500	7436840	15580	15580	15580	15580	0
409	20230914	114400	7436840	15580	15580	15580	15580	0
410	20230914	114300	7436840	15580	15580	15580	15580	0
411	20230914	114200	7436840	15580	15580	15580	15580	0
412	20230914	114100	7436840	15580	15580	15580	15580	0
413	20230914	114000	7436840	15580	15580	15580	15580	0
414	20230914	113900	7436840	15580	15580	15580	15580	0
415	20230914	113800	7436840	15580	15580	15580	15580	0
416	20230914	113700	7436840	15580	15580	15580	15580	0
417	20230914	113600	7436840	15580	15580	15580	15580	0
418	20230914	113500	7436840	15580	15580	15580	15580	0
419	20230914	113400	7436840	15580	15580	15580	15580	0
420	20230914	113300	7436840	15580	15580	15580	15580	0
421	20230914	113200	7436840	15580	15580	15580	15580	0
422	20230914	113100	7436840	15580	15580	15580	15580	0
423	20230914	113000	7436840	15580	15580	15580	15580	0
424	20230914	112900	7436840	15580	15580	15580	15580	0
425	20230914	112800	7436840	15580	15580	15580	15580	5
426	20230914	112700	7358940	15580	15580	15580	15580	0
427	20230914	112600	7358940	15580	15580	15580	15580	0
428	20230914	112500	7358940	15580	15580	15580	15580	0
429	20230914	112400	7358940	15580	15580	15580	15580	0
430	20230914	112300	7358940	15580	15580	15580	15580	1
431	20230914	112200	7343360	15580	15580	15580	15580	0
432	20230914	112100	7343360	15580	15580	15580	15580	0
433	20230914	112000	7343360	15580	15580	15580	15580	25
434	20230914	111900	6953860	15590	15590	15590	15590	0
435	20230914	111800	6953860	15590	15590	15590	15590	1
436	20230914	111700	6938270	15580	15580	15580	15580	0
437	20230914	111600	6938270	15580	15580	15580	15580	0
438	20230914	111500	6938270	15580	15580	15580	15580	5
439	20230914	111400	6860370	15580	15580	15580	15580	0
440	20230914	111300	6860370	15580	15580	15580	15580	0
441	20230914	111200	6860370	15580	15580	15580	15580	0
442	20230914	111100	6860370	15580	15580	15580	15580	0
443	20230914	111000	6860370	15580	15580	15580	15580	0
444	20230914	110900	6860370	15580	15580	15580	15580	0
445	20230914	110800	6860370	15580	15580	15580	15580	0
446	20230914	110700	6860370	15580	15580	15580	15580	1
447	20230914	110600	6844790	15530	15530	15530	15530	0
448	20230914	110500	6844790	15530	15530	15530	15530	0
449	20230914	110400	6844790	15530	15530	15530	15530	0
450	20230914	110300	6844790	15530	15530	15530	15530	0
451	20230914	110200	6844790	15530	15530	15530	15530	0
452	20230914	110100	6844790	15530	15530	15530	15530	0
453	20230914	110000	6844790	15530	15530	15530	15530	0
454	20230914	105900	6844790	15530	15530	15530	15530	0
455	20230914	105800	6844790	15530	15530	15530	15530	0
456	20230914	105700	6844790	15530	15530	15530	15530	0
457	20230914	105600	6844790	15530	15530	15530	15530	0
458	20230914	105500	6844790	15530	15530	15530	15530	0
459	20230914	105400	6844790	15530	15530	15530	15530	0
460	20230914	105300	6844790	15530	15540	15540	15530	50
461	20230914	105200	6068000	15540	15540	15540	15540	2
462	20230914	105100	6036920	15510	15510	15510	15510	0
463	20230914	105000	6036920	15510	15510	15510	15510	0
464	20230914	104900	6036920	15510	15510	15510	15510	0
465	20230914	104800	6036920	15510	15510	15510	15510	0
466	20230914	104700	6036920	15510	15510	15510	15510	0
467	20230914	104600	6036920	15510	15510	15510	15510	0
468	20230914	104500	6036920	15510	15510	15510	15510	0
469	20230914	104400	6036920	15510	15510	15510	15510	0
470	20230914	104300	6036920	15510	15510	15510	15510	0
471	20230914	104200	6036920	15510	15510	15510	15510	0
472	20230914	104100	6036920	15510	15510	15510	15510	0
473	20230914	104000	6036920	15510	15510	15510	15510	0
474	20230914	103900	6036920	15510	15510	15510	15510	0
475	20230914	103800	6036920	15510	15510	15510	15510	0
476	20230914	103700	6036920	15510	15510	15510	15510	0
477	20230914	103600	6036920	15510	15510	15510	15510	0
478	20230914	103500	6036920	15510	15510	15510	15510	0
479	20230914	103400	6036920	15510	15510	15510	15510	0
480	20230914	103300	6036920	15510	15510	15510	15510	0
481	20230914	103200	6036920	15510	15510	15510	15510	0
482	20230914	103100	6036920	15510	15510	15510	15510	0
483	20230914	103000	6036920	15510	15510	15510	15510	0
484	20230914	102900	6036920	15510	15510	15510	15510	0
485	20230914	102800	6036920	15510	15510	15510	15510	0
486	20230914	102700	6036920	15510	15510	15510	15510	0
487	20230914	102600	6036920	15510	15510	15510	15510	0
488	20230914	102500	6036920	15510	15510	15510	15510	0
489	20230914	102400	6036920	15510	15510	15510	15510	0
490	20230914	102300	6036920	15510	15510	15510	15510	0
491	20230914	102200	6036920	15510	15510	15510	15510	0
492	20230914	102100	6036920	15510	15510	15510	15510	0
493	20230914	102000	6036920	15510	15510	15510	15510	0
494	20230914	101900	6036920	15510	15510	15510	15510	0
495	20230914	101800	6036920	15510	15510	15510	15510	0
496	20230914	101700	6036920	15510	15510	15510	15510	0
497	20230914	101600	6036920	15510	15510	15510	15510	0
498	20230914	101500	6036920	15510	15510	15510	15510	0
499	20230914	101400	6036920	15510	15510	15510	15510	0
500	20230914	101300	6036920	15510	15510	15510	15510	0
501	20230914	101200	6036920	15510	15510	15510	15510	0
502	20230914	101100	6036920	15510	15510	15510	15510	0
503	20230914	101000	6036920	15510	15510	15510	15510	0
504	20230914	100900	6036920	15510	15510	15510	15510	0
505	20230914	100800	6036920	15510	15510	15510	15510	0
506	20230914	100700	6036920	15510	15510	15510	15510	0
507	20230914	100600	6036920	15510	15510	15510	15510	0
508	20230914	100500	6036920	15510	15510	15510	15510	0
509	20230914	100400	6036920	15510	15510	15510	15510	0
510	20230914	100300	6036920	15510	15510	15510	15510	0
511	20230914	100200	6036920	15510	15510	15510	15510	0
512	20230914	100100	6036920	15510	15510	15510	15510	0
513	20230914	100000	6036920	15510	15510	15510	15510	0
514	20230914	095900	6036920	15510	15510	15510	15510	0
515	20230914	095800	6036920	15510	15510	15510	15510	0
516	20230914	095700	6036920	15510	15510	15510	15510	0
517	20230914	095600	6036920	15510	15510	15510	15510	0
518	20230914	095500	6036920	15510	15510	15510	15510	0
519	20230914	095400	6036920	15510	15510	15510	15510	0
520	20230914	095300	6036920	15510	15510	15510	15510	0
521	20230914	095200	6036920	15510	15510	15510	15510	0
522	20230914	095100	6036920	15510	15510	15510	15510	0
523	20230914	095000	6036920	15510	15510	15510	15510	0
524	20230914	094900	6036920	15510	15510	15510	15510	0
525	20230914	094800	6036920	15510	15510	15510	15510	0
526	20230914	094700	6036920	15510	15510	15510	15510	0
527	20230914	094600	6036920	15510	15510	15510	15510	0
528	20230914	094500	6036920	15510	15510	15510	15510	0
529	20230914	094400	6036920	15510	15510	15510	15510	0
530	20230914	094300	6036920	15510	15510	15510	15510	0
531	20230914	094200	6036920	15510	15510	15510	15510	2
532	20230914	094100	6005900	15510	15510	15510	15510	1
533	20230914	094000	5990390	15590	15520	15590	15520	338
534	20230914	093900	742780	15520	15520	15520	15520	0
535	20230914	093800	742780	15520	15520	15520	15520	0
536	20230914	093700	742780	15520	15520	15520	15520	0
537	20230914	093600	742780	15520	15520	15520	15520	0
538	20230914	093500	742780	15520	15520	15520	15520	0
539	20230914	093400	742780	15520	15520	15520	15520	0
540	20230914	093300	742780	15520	15520	15520	15520	0
541	20230914	093200	742780	15520	15520	15520	15520	0
542	20230914	093100	742780	15520	15520	15520	15520	0
543	20230914	093000	742780	15520	15520	15520	15520	0
544	20230914	092900	742780	15520	15520	15520	15520	0
545	20230914	092800	742780	15520	15520	15520	15520	0
546	20230914	092700	742780	15520	15520	15520	15520	0
547	20230914	092600	742780	15520	15520	15520	15520	0
548	20230914	092500	742780	15520	15520	15520	15520	7
549	20230914	092400	634140	15510	15510	15510	15510	0
550	20230914	092300	634140	15510	15510	15510	15510	0
551	20230914	092200	634140	15510	15510	15510	15510	0
552	20230914	092100	634140	15510	15510	15510	15510	0
553	20230914	092000	634140	15510	15510	15510	15510	0
554	20230914	091900	634140	15510	15510	15510	15510	0
555	20230914	091800	634140	15510	15510	15510	15510	0
556	20230914	091700	634140	15510	15510	15510	15510	0
557	20230914	091600	634140	15510	15510	15510	15510	0
558	20230914	091500	634140	15510	15510	15510	15510	0
559	20230914	091400	634140	15510	15510	15510	15510	0
560	20230914	091300	634140	15510	15510	15510	15510	0
561	20230914	091200	634140	15510	15510	15510	15510	0
562	20230914	091100	634140	15510	15510	15510	15510	0
563	20230914	091000	634140	15510	15510	15510	15510	3
564	20230914	090900	587610	15510	15510	15510	15510	0
565	20230914	090800	587610	15510	15510	15510	15510	1
566	20230914	090700	572100	15500	15500	15500	15500	0
567	20230914	090600	572100	15500	15500	15500	15500	0
568	20230914	090500	572100	15500	15500	15500	15500	0
569	20230914	090400	572100	15500	15500	15500	15500	17
570	20230914	090300	308600	15430	15430	15430	15430	0
571	20230914	090200	308600	15430	15430	15430	15430	0
572	20230914	090100	308600	15430	15430	15430	15430	0
573	20230914	090000	308600	15430	15430	15430	15430	20