KissMeData/000760/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183100	17100860	15660	15660	15660	15660	10
3	20230912	183000	17100860	15660	15660	15660	15660	0
4	20230912	182900	17100860	15660	15660	15660	15660	0
5	20230912	182800	17100860	15660	15660	15660	15660	0
6	20230912	182700	17100860	15660	15660	15660	15660	0
7	20230912	182600	17100860	15660	15660	15660	15660	0
8	20230912	182500	17100860	15660	15660	15660	15660	0
9	20230912	182400	17100860	15660	15660	15660	15660	0
10	20230912	182300	17100860	15660	15660	15660	15660	0
11	20230912	182200	17100860	15660	15660	15660	15660	0
12	20230912	182100	17100860	15660	15660	15660	15660	0
13	20230912	182000	17100860	15660	15660	15660	15660	0
14	20230912	181900	17100860	15660	15660	15660	15660	0
15	20230912	181800	17100860	15660	15660	15660	15660	0
16	20230912	181700	17100860	15660	15660	15660	15660	0
17	20230912	181600	17100860	15660	15660	15660	15660	0
18	20230912	181500	17100860	15660	15660	15660	15660	0
19	20230912	181400	17100860	15660	15660	15660	15660	0
20	20230912	181300	17100860	15660	15660	15660	15660	0
21	20230912	181200	17100860	15660	15660	15660	15660	0
22	20230912	181100	17100860	15660	15660	15660	15660	0
23	20230912	181000	17100860	15660	15660	15660	15660	0
24	20230912	180900	17100860	15660	15660	15660	15660	0
25	20230912	180800	17100860	15660	15660	15660	15660	0
26	20230912	180700	17100860	15660	15660	15660	15660	0
27	20230912	180600	17100860	15660	15660	15660	15660	0
28	20230912	180500	17100860	15660	15660	15660	15660	0
29	20230912	180400	17100860	15660	15660	15660	15660	0
30	20230912	180300	17100860	15660	15660	15660	15660	0
31	20230912	180200	17100860	15660	15660	15660	15660	0
32	20230912	180100	17100860	15660	15660	15660	15660	10
33	20230912	180000	17100860	15660	15660	15660	15660	0
34	20230912	175900	17100860	15660	15660	15660	15660	0
35	20230912	175800	17100860	15660	15660	15660	15660	0
36	20230912	175700	17100860	15660	15660	15660	15660	0
37	20230912	175600	17100860	15660	15660	15660	15660	0
38	20230912	175500	17100860	15660	15660	15660	15660	0
39	20230912	175400	17100860	15660	15660	15660	15660	0
40	20230912	175300	17100860	15660	15660	15660	15660	0
41	20230912	175200	17100860	15660	15660	15660	15660	0
42	20230912	175100	17100860	15660	15660	15660	15660	0
43	20230912	175000	17100860	15660	15660	15660	15660	0
44	20230912	174900	17100860	15660	15660	15660	15660	0
45	20230912	174800	17100860	15660	15660	15660	15660	0
46	20230912	174700	17100860	15660	15660	15660	15660	0
47	20230912	174600	17100860	15660	15660	15660	15660	0
48	20230912	174500	17100860	15660	15660	15660	15660	0
49	20230912	174400	17100860	15660	15660	15660	15660	0
50	20230912	174300	17100860	15660	15660	15660	15660	0
51	20230912	174200	17100860	15660	15660	15660	15660	0
52	20230912	174100	17100860	15660	15660	15660	15660	0
53	20230912	174000	17100860	15660	15660	15660	15660	0
54	20230912	173900	17100860	15660	15660	15660	15660	0
55	20230912	173800	17100860	15660	15660	15660	15660	0
56	20230912	173700	17100860	15660	15660	15660	15660	0
57	20230912	173600	17100860	15660	15660	15660	15660	0
58	20230912	173500	17100860	15660	15660	15660	15660	0
59	20230912	173400	17100860	15660	15660	15660	15660	0
60	20230912	173300	17100860	15660	15660	15660	15660	0
61	20230912	173200	17100860	15660	15660	15660	15660	0
62	20230912	173100	17100860	15660	15660	15660	15660	10
63	20230912	173000	17100860	15660	15660	15660	15660	0
64	20230912	172900	17100860	15660	15660	15660	15660	0
65	20230912	172800	17100860	15660	15660	15660	15660	0
66	20230912	172700	17100860	15660	15660	15660	15660	0
67	20230912	172600	17100860	15660	15660	15660	15660	0
68	20230912	172500	17100860	15660	15660	15660	15660	0
69	20230912	172400	17100860	15660	15660	15660	15660	0
70	20230912	172300	17100860	15660	15660	15660	15660	0
71	20230912	172200	17100860	15660	15660	15660	15660	0
72	20230912	172100	17100860	15660	15660	15660	15660	0
73	20230912	172000	17100860	15660	15660	15660	15660	0
74	20230912	171900	17100860	15660	15660	15660	15660	0
75	20230912	171800	17100860	15660	15660	15660	15660	0
76	20230912	171700	17100860	15660	15660	15660	15660	0
77	20230912	171600	17100860	15660	15660	15660	15660	0
78	20230912	171500	17100860	15660	15660	15660	15660	0
79	20230912	171400	17100860	15660	15660	15660	15660	0
80	20230912	171300	17100860	15660	15660	15660	15660	0
81	20230912	171200	17100860	15660	15660	15660	15660	0
82	20230912	171100	17100860	15660	15660	15660	15660	0
83	20230912	171000	17100860	15660	15660	15660	15660	0
84	20230912	170900	17100860	15660	15660	15660	15660	0
85	20230912	170800	17100860	15660	15660	15660	15660	0
86	20230912	170700	17100860	15660	15660	15660	15660	0
87	20230912	170600	17100860	15660	15660	15660	15660	0
88	20230912	170500	17100860	15660	15660	15660	15660	0
89	20230912	170400	17100860	15660	15660	15660	15660	0
90	20230912	170300	17100860	15660	15660	15660	15660	0
91	20230912	170200	17100860	15660	15660	15660	15660	0
92	20230912	170100	17100860	15660	15660	15660	15660	10
93	20230912	170000	17100860	15660	15660	15660	15660	0
94	20230912	165900	17100860	15660	15660	15660	15660	0
95	20230912	165800	17100860	15660	15660	15660	15660	0
96	20230912	165700	17100860	15660	15660	15660	15660	0
97	20230912	165600	17100860	15660	15660	15660	15660	0
98	20230912	165500	17100860	15660	15660	15660	15660	0
99	20230912	165400	17100860	15660	15660	15660	15660	0
100	20230912	165300	17100860	15660	15660	15660	15660	0
101	20230912	165200	17100860	15660	15660	15660	15660	0
102	20230912	165100	17100860	15660	15660	15660	15660	0
103	20230912	165000	17100860	15660	15660	15660	15660	0
104	20230912	164900	17100860	15660	15660	15660	15660	0
105	20230912	164800	17100860	15660	15660	15660	15660	0
106	20230912	164700	17100860	15660	15660	15660	15660	0
107	20230912	164600	17100860	15660	15660	15660	15660	0
108	20230912	164500	17100860	15660	15660	15660	15660	0
109	20230912	164400	17100860	15660	15660	15660	15660	0
110	20230912	164300	17100860	15660	15660	15660	15660	0
111	20230912	164200	17100860	15660	15660	15660	15660	0
112	20230912	164100	17100860	15660	15660	15660	15660	0
113	20230912	164000	17100860	15660	15660	15660	15660	0
114	20230912	163900	17100860	15660	15660	15660	15660	0
115	20230912	163800	17100860	15660	15660	15660	15660	0
116	20230912	163700	17100860	15660	15660	15660	15660	0
117	20230912	163600	17100860	15660	15660	15660	15660	0
118	20230912	163500	17100860	15660	15660	15660	15660	0
119	20230912	163400	17100860	15660	15660	15660	15660	0
120	20230912	163300	17100860	15660	15660	15660	15660	0
121	20230912	163200	17100860	15660	15660	15660	15660	0
122	20230912	163100	17100860	15660	15660	15660	15660	10
123	20230912	163000	17100860	15660	15660	15660	15660	0
124	20230912	162900	17100860	15660	15660	15660	15660	0
125	20230912	162800	17100860	15660	15660	15660	15660	0
126	20230912	162700	17100860	15660	15660	15660	15660	0
127	20230912	162600	17100860	15660	15660	15660	15660	0
128	20230912	162500	17100860	15660	15660	15660	15660	0
129	20230912	162400	17100860	15660	15660	15660	15660	0
130	20230912	162300	17100860	15660	15660	15660	15660	0
131	20230912	162200	17100860	15660	15660	15660	15660	0
132	20230912	162100	17100860	15660	15660	15660	15660	0
133	20230912	162000	17100860	15660	15660	15660	15660	0
134	20230912	161900	17100860	15660	15660	15660	15660	0
135	20230912	161800	17100860	15660	15660	15660	15660	0
136	20230912	161700	17100860	15660	15660	15660	15660	0
137	20230912	161600	17100860	15660	15660	15660	15660	0
138	20230912	161500	17100860	15660	15660	15660	15660	0
139	20230912	161400	17100860	15660	15660	15660	15660	0
140	20230912	161300	17100860	15660	15660	15660	15660	0
141	20230912	161200	17100860	15660	15660	15660	15660	0
142	20230912	161100	17100860	15660	15660	15660	15660	0
143	20230912	161000	17100860	15660	15660	15660	15660	0
144	20230912	160900	17100860	15660	15660	15660	15660	0
145	20230912	160800	17100860	15660	15660	15660	15660	0
146	20230912	160700	17100860	15660	15660	15660	15660	0
147	20230912	160600	17100860	15660	15660	15660	15660	0
148	20230912	160500	17100860	15660	15660	15660	15660	0
149	20230912	160400	17100860	15660	15660	15660	15660	0
150	20230912	160300	17100860	15660	15660	15660	15660	0
151	20230912	160200	17100860	15660	15660	15660	15660	0
152	20230912	160100	17100860	15660	15660	15660	15660	10
153	20230912	160000	17100860	15660	15660	15660	15660	0
154	20230912	155900	17100860	15660	15660	15660	15660	0
155	20230912	155800	17100860	15660	15660	15660	15660	0
156	20230912	155700	17100860	15660	15660	15660	15660	0
157	20230912	155600	17100860	15660	15660	15660	15660	0
158	20230912	155500	17100860	15660	15660	15660	15660	0
159	20230912	155400	17100860	15660	15660	15660	15660	0
160	20230912	155300	17100860	15660	15660	15660	15660	0
161	20230912	155200	17100860	15660	15660	15660	15660	0
162	20230912	155100	17100860	15660	15660	15660	15660	0
163	20230912	155000	17100860	15660	15660	15660	15660	0
164	20230912	154900	17100860	15660	15660	15660	15660	0
165	20230912	154800	17100860	15660	15660	15660	15660	0
166	20230912	154700	17100860	15660	15660	15660	15660	0
167	20230912	154600	17100860	15660	15660	15660	15660	0
168	20230912	154500	17100860	15660	15660	15660	15660	0
169	20230912	154400	17100860	15660	15660	15660	15660	0
170	20230912	154300	17100860	15660	15660	15660	15660	0
171	20230912	154200	17100860	15660	15660	15660	15660	0
172	20230912	154100	17100860	15660	15660	15660	15660	0
173	20230912	154000	17100860	15660	15660	15660	15660	0
174	20230912	153900	17100860	15660	15660	15660	15660	0
175	20230912	153800	17100860	15660	15660	15660	15660	0
176	20230912	153700	17100860	15660	15660	15660	15660	0
177	20230912	153600	17100860	15660	15660	15660	15660	0
178	20230912	153500	17100860	15660	15660	15660	15660	0
179	20230912	153400	17100860	15660	15660	15660	15660	0
180	20230912	153300	17100860	15660	15660	15660	15660	0
181	20230912	153200	17100860	15660	15660	15660	15660	0
182	20230912	153100	17100860	15660	15660	15660	15660	10
183	20230912	153000	17100860	15660	15660	15660	15660	10
184	20230912	152900	16944260	15600	15600	15600	15600	0
185	20230912	152800	16944260	15600	15600	15600	15600	0
186	20230912	152700	16944260	15600	15600	15600	15600	0
187	20230912	152600	16944260	15600	15600	15600	15600	0
188	20230912	152500	16944260	15600	15600	15600	15600	0
189	20230912	152400	16944260	15600	15600	15600	15600	0
190	20230912	152300	16944260	15600	15600	15600	15600	0
191	20230912	152200	16944260	15600	15600	15600	15600	0
192	20230912	152100	16944260	15600	15600	15600	15600	0
193	20230912	152000	16944260	15600	15600	15600	15600	0
194	20230912	151900	16944260	15600	15600	15600	15600	0
195	20230912	151800	16944260	15600	15600	15600	15600	0
196	20230912	151700	16944260	15600	15600	15600	15600	0
197	20230912	151600	16944260	15600	15600	15600	15600	0
198	20230912	151500	16944260	15600	15600	15600	15600	0
199	20230912	151400	16944260	15600	15600	15600	15600	0
200	20230912	151300	16944260	15600	15600	15600	15600	0
201	20230912	151200	16944260	15600	15600	15600	15600	0
202	20230912	151100	16944260	15600	15650	15650	15600	43
203	20230912	151000	16273090	15740	15740	15740	15740	0
204	20230912	150900	16273090	15740	15740	15740	15740	0
205	20230912	150800	16273090	15740	15740	15740	15740	0
206	20230912	150700	16273090	15740	15740	15740	15740	0
207	20230912	150600	16273090	15740	15740	15740	15740	0
208	20230912	150500	16273090	15740	15740	15740	15740	0
209	20230912	150400	16273090	15740	15740	15740	15740	0
210	20230912	150300	16273090	15740	15740	15740	15740	0
211	20230912	150200	16273090	15740	15740	15740	15740	0
212	20230912	150100	16273090	15740	15740	15740	15740	0
213	20230912	150000	16273090	15740	15740	15740	15740	0
214	20230912	145900	16273090	15740	15740	15740	15740	0
215	20230912	145800	16273090	15740	15740	15740	15740	0
216	20230912	145700	16273090	15740	15740	15740	15740	0
217	20230912	145600	16273090	15740	15740	15740	15740	0
218	20230912	145500	16273090	15740	15740	15740	15740	0
219	20230912	145400	16273090	15740	15740	15740	15740	0
220	20230912	145300	16273090	15740	15740	15740	15740	0
221	20230912	145200	16273090	15740	15740	15740	15740	0
222	20230912	145100	16273090	15740	15740	15740	15740	0
223	20230912	145000	16273090	15740	15740	15740	15740	0
224	20230912	144900	16273090	15740	15740	15740	15740	0
225	20230912	144800	16273090	15740	15740	15740	15740	0
226	20230912	144700	16273090	15740	15740	15740	15740	0
227	20230912	144600	16273090	15740	15740	15740	15740	0
228	20230912	144500	16273090	15740	15740	15740	15740	0
229	20230912	144400	16273090	15740	15750	15750	15740	130
230	20230912	144300	14226490	15880	15880	15880	15880	0
231	20230912	144200	14226490	15880	15880	15880	15880	0
232	20230912	144100	14226490	15880	15880	15880	15880	0
233	20230912	144000	14226490	15880	15880	15880	15880	0
234	20230912	143900	14226490	15880	15880	15880	15880	0
235	20230912	143800	14226490	15880	15880	15880	15880	1
236	20230912	143700	14210610	15880	15880	15880	15880	20
237	20230912	143600	13893010	15760	15770	15770	15760	160
238	20230912	143500	11369820	15800	15800	15800	15800	112
239	20230912	143400	9600220	15810	15810	15810	15810	0
240	20230912	143300	9600220	15810	15810	15810	15810	0
241	20230912	143200	9600220	15810	15810	15810	15810	0
242	20230912	143100	9600220	15810	15810	15810	15810	0
243	20230912	143000	9600220	15810	15810	15810	15810	0
244	20230912	142900	9600220	15810	15810	15810	15810	0
245	20230912	142800	9600220	15810	15810	15810	15810	0
246	20230912	142700	9600220	15810	15810	15810	15810	0
247	20230912	142600	9600220	15810	15810	15810	15810	0
248	20230912	142500	9600220	15810	15810	15810	15810	0
249	20230912	142400	9600220	15810	15810	15810	15810	0
250	20230912	142300	9600220	15810	15810	15810	15810	0
251	20230912	142200	9600220	15810	15810	15810	15810	0
252	20230912	142100	9600220	15810	15810	15810	15810	0
253	20230912	142000	9600220	15810	15810	15810	15810	0
254	20230912	141900	9600220	15810	15810	15810	15810	0
255	20230912	141800	9600220	15810	15810	15810	15810	0
256	20230912	141700	9600220	15810	15810	15810	15810	0
257	20230912	141600	9600220	15810	15810	15810	15810	0
258	20230912	141500	9600220	15810	15810	15810	15810	0
259	20230912	141400	9600220	15810	15810	15810	15810	0
260	20230912	141300	9600220	15810	15810	15810	15810	0
261	20230912	141200	9600220	15810	15810	15810	15810	0
262	20230912	141100	9600220	15810	15810	15810	15810	0
263	20230912	141000	9600220	15810	15810	15810	15810	0
264	20230912	140900	9600220	15810	15810	15810	15810	0
265	20230912	140800	9600220	15810	15810	15810	15810	0
266	20230912	140700	9600220	15810	15810	15810	15810	0
267	20230912	140600	9600220	15810	15810	15810	15810	0
268	20230912	140500	9600220	15810	15810	15810	15810	0
269	20230912	140400	9600220	15810	15810	15810	15810	0
270	20230912	140300	9600220	15810	15810	15810	15810	1
271	20230912	140200	9584410	15810	15890	15890	15810	8
272	20230912	140100	9457850	15810	15810	15810	15810	0
273	20230912	140000	9457850	15810	15810	15810	15810	0
274	20230912	135900	9457850	15810	15810	15810	15810	0
275	20230912	135800	9457850	15810	15810	15810	15810	0
276	20230912	135700	9457850	15810	15810	15810	15810	0
277	20230912	135600	9457850	15810	15810	15810	15810	0
278	20230912	135500	9457850	15810	15810	15810	15810	0
279	20230912	135400	9457850	15810	15810	15810	15810	0
280	20230912	135300	9457850	15810	15810	15810	15810	0
281	20230912	135200	9457850	15810	15810	15810	15810	0
282	20230912	135100	9457850	15810	15810	15810	15810	0
283	20230912	135000	9457850	15810	15810	15810	15810	0
284	20230912	134900	9457850	15810	15810	15810	15810	0
285	20230912	134800	9457850	15810	15810	15810	15810	5
286	20230912	134700	9378800	15800	15800	15800	15800	0
287	20230912	134600	9378800	15800	15800	15800	15800	0
288	20230912	134500	9378800	15800	15800	15800	15800	0
289	20230912	134400	9378800	15800	15800	15800	15800	0
290	20230912	134300	9378800	15800	15800	15800	15800	0
291	20230912	134200	9378800	15800	15800	15800	15800	0
292	20230912	134100	9378800	15800	15800	15800	15800	0
293	20230912	134000	9378800	15800	15800	15800	15800	0
294	20230912	133900	9378800	15800	15800	15800	15800	4
295	20230912	133800	9315600	15800	15800	15800	15800	0
296	20230912	133700	9315600	15800	15800	15800	15800	0
297	20230912	133600	9315600	15800	15800	15800	15800	0
298	20230912	133500	9315600	15800	15800	15800	15800	0
299	20230912	133400	9315600	15800	15800	15800	15800	0
300	20230912	133300	9315600	15800	15800	15800	15800	0
301	20230912	133200	9315600	15800	15800	15800	15800	0
302	20230912	133100	9315600	15800	15800	15800	15800	0
303	20230912	133000	9315600	15800	15800	15800	15800	0
304	20230912	132900	9315600	15800	15800	15800	15800	0
305	20230912	132800	9315600	15800	15800	15800	15800	37
306	20230912	132700	8731000	15940	15940	15940	15940	0
307	20230912	132600	8731000	15940	15940	15940	15940	0
308	20230912	132500	8731000	15940	15940	15940	15940	0
309	20230912	132400	8731000	15940	15940	15940	15940	0
310	20230912	132300	8731000	15940	15940	15940	15940	0
311	20230912	132200	8731000	15940	15940	15940	15940	0
312	20230912	132100	8731000	15940	15940	15940	15940	0
313	20230912	132000	8731000	15940	15940	15940	15940	0
314	20230912	131900	8731000	15940	15940	15940	15940	0
315	20230912	131800	8731000	15940	15940	15940	15940	0
316	20230912	131700	8731000	15940	15940	15940	15940	0
317	20230912	131600	8731000	15940	15940	15940	15940	0
318	20230912	131500	8731000	15940	15940	15940	15940	0
319	20230912	131400	8731000	15940	15940	15940	15940	0
320	20230912	131300	8731000	15940	15940	15940	15940	0
321	20230912	131200	8731000	15940	15940	15940	15940	0
322	20230912	131100	8731000	15940	15940	15940	15940	0
323	20230912	131000	8731000	15940	15940	15940	15940	0
324	20230912	130900	8731000	15940	15940	15940	15940	0
325	20230912	130800	8731000	15940	15940	15940	15940	0
326	20230912	130700	8731000	15940	15940	15940	15940	0
327	20230912	130600	8731000	15940	15940	15940	15940	0
328	20230912	130500	8731000	15940	15940	15940	15940	0
329	20230912	130400	8731000	15940	15940	15940	15940	0
330	20230912	130300	8731000	15940	15940	15940	15940	0
331	20230912	130200	8731000	15940	15940	15940	15940	8
332	20230912	130100	8603480	15940	15940	15940	15940	0
333	20230912	130000	8603480	15940	15940	15940	15940	0
334	20230912	125900	8603480	15940	15940	15940	15940	0
335	20230912	125800	8603480	15940	15940	15940	15940	0
336	20230912	125700	8603480	15940	15940	15940	15940	0
337	20230912	125600	8603480	15940	15940	15940	15940	0
338	20230912	125500	8603480	15940	15940	15940	15940	0
339	20230912	125400	8603480	15940	15940	15940	15940	0
340	20230912	125300	8603480	15940	15940	15940	15940	0
341	20230912	125200	8603480	15940	15940	15940	15940	10
342	20230912	125100	8444080	15940	15940	15940	15940	0
343	20230912	125000	8444080	15940	15940	15940	15940	0
344	20230912	124900	8444080	15940	15940	15940	15940	0
345	20230912	124800	8444080	15940	15940	15940	15940	0
346	20230912	124700	8444080	15940	15940	15940	15940	0
347	20230912	124600	8444080	15940	15940	15940	15940	0
348	20230912	124500	8444080	15940	15940	15940	15940	0
349	20230912	124400	8444080	15940	15940	15940	15940	0
350	20230912	124300	8444080	15940	15940	15940	15940	0
351	20230912	124200	8444080	15940	15940	15940	15940	0
352	20230912	124100	8444080	15940	15940	15940	15940	0
353	20230912	124000	8444080	15940	15940	15940	15940	0
354	20230912	123900	8444080	15940	15940	15940	15940	0
355	20230912	123800	8444080	15940	15940	15940	15940	0
356	20230912	123700	8444080	15940	15940	15940	15940	7
357	20230912	123600	8332500	15940	15940	15940	15940	0
358	20230912	123500	8332500	15940	15940	15940	15940	0
359	20230912	123400	8332500	15940	15940	15940	15940	0
360	20230912	123300	8332500	15940	15940	15940	15940	0
361	20230912	123200	8332500	15940	15940	15940	15940	0
362	20230912	123100	8332500	15940	15940	15940	15940	0
363	20230912	123000	8332500	15940	15940	15940	15940	0
364	20230912	122900	8332500	15940	15940	15940	15940	0
365	20230912	122800	8332500	15940	15940	15940	15940	0
366	20230912	122700	8332500	15940	15940	15940	15940	0
367	20230912	122600	8332500	15940	15940	15940	15940	0
368	20230912	122500	8332500	15940	15940	15940	15940	0
369	20230912	122400	8332500	15940	15940	15940	15940	0
370	20230912	122300	8332500	15940	15940	15940	15940	0
371	20230912	122200	8332500	15940	15940	15940	15940	0
372	20230912	122100	8332500	15940	15940	15940	15940	0
373	20230912	122000	8332500	15940	15940	15940	15940	0
374	20230912	121900	8332500	15940	15940	15940	15940	0
375	20230912	121800	8332500	15940	15940	15940	15940	0
376	20230912	121700	8332500	15940	15940	15940	15940	0
377	20230912	121600	8332500	15940	15940	15940	15940	0
378	20230912	121500	8332500	15940	15940	15940	15940	0
379	20230912	121400	8332500	15940	15940	15940	15940	0
380	20230912	121300	8332500	15940	15940	15940	15940	0
381	20230912	121200	8332500	15940	15940	15940	15940	0
382	20230912	121100	8332500	15940	15940	15940	15940	0
383	20230912	121000	8332500	15940	15940	15940	15940	0
384	20230912	120900	8332500	15940	15940	15940	15940	0
385	20230912	120800	8332500	15940	15940	15940	15940	0
386	20230912	120700	8332500	15940	15940	15940	15940	0
387	20230912	120600	8332500	15940	15940	15940	15940	0
388	20230912	120500	8332500	15940	15940	15940	15940	0
389	20230912	120400	8332500	15940	15940	15940	15940	0
390	20230912	120300	8332500	15940	15940	15940	15940	0
391	20230912	120200	8332500	15940	15940	15940	15940	0
392	20230912	120100	8332500	15940	15940	15940	15940	0
393	20230912	120000	8332500	15940	15940	15940	15940	0
394	20230912	115900	8332500	15940	15940	15940	15940	0
395	20230912	115800	8332500	15940	15940	15940	15940	0
396	20230912	115700	8332500	15940	15940	15940	15940	0
397	20230912	115600	8332500	15940	15940	15940	15940	0
398	20230912	115500	8332500	15940	15940	15940	15940	0
399	20230912	115400	8332500	15940	15940	15940	15940	0
400	20230912	115300	8332500	15940	15940	15940	15940	0
401	20230912	115200	8332500	15940	15940	15940	15940	0
402	20230912	115100	8332500	15940	15940	15940	15940	0
403	20230912	115000	8332500	15940	15940	15940	15940	0
404	20230912	114900	8332500	15940	15940	15940	15940	0
405	20230912	114800	8332500	15940	15940	15940	15940	0
406	20230912	114700	8332500	15940	15940	15940	15940	0
407	20230912	114600	8332500	15940	15940	15940	15940	0
408	20230912	114500	8332500	15940	15940	15940	15940	0
409	20230912	114400	8332500	15940	15940	15940	15940	0
410	20230912	114300	8332500	15940	15940	15940	15940	0
411	20230912	114200	8332500	15940	15940	15940	15940	0
412	20230912	114100	8332500	15940	15940	15940	15940	0
413	20230912	114000	8332500	15940	15940	15940	15940	0
414	20230912	113900	8332500	15940	15940	15940	15940	0
415	20230912	113800	8332500	15940	15940	15940	15940	0
416	20230912	113700	8332500	15940	15940	15940	15940	0
417	20230912	113600	8332500	15940	15940	15940	15940	4
418	20230912	113500	8268740	15780	15780	15780	15780	0
419	20230912	113400	8268740	15780	15780	15780	15780	0
420	20230912	113300	8268740	15780	15780	15780	15780	0
421	20230912	113200	8268740	15780	15780	15780	15780	0
422	20230912	113100	8268740	15780	15780	15780	15780	0
423	20230912	113000	8268740	15780	15780	15780	15780	0
424	20230912	112900	8268740	15780	15780	15780	15780	0
425	20230912	112800	8268740	15780	15780	15780	15780	0
426	20230912	112700	8268740	15780	15780	15780	15780	0
427	20230912	112600	8268740	15780	15780	15780	15780	0
428	20230912	112500	8268740	15780	15780	15780	15780	0
429	20230912	112400	8268740	15780	15780	15780	15780	0
430	20230912	112300	8268740	15780	15780	15780	15780	0
431	20230912	112200	8268740	15780	15780	15780	15780	0
432	20230912	112100	8268740	15780	15780	15780	15780	0
433	20230912	112000	8268740	15780	15780	15780	15780	0
434	20230912	111900	8268740	15780	15780	15780	15780	0
435	20230912	111800	8268740	15780	15780	15780	15780	0
436	20230912	111700	8268740	15780	15780	15780	15780	0
437	20230912	111600	8268740	15780	15780	15780	15780	0
438	20230912	111500	8268740	15780	15780	15780	15780	0
439	20230912	111400	8268740	15780	15780	15780	15780	0
440	20230912	111300	8268740	15780	15780	15780	15780	0
441	20230912	111200	8268740	15780	15780	15780	15780	0
442	20230912	111100	8268740	15780	15780	15780	15780	0
443	20230912	111000	8268740	15780	15780	15780	15780	0
444	20230912	110900	8268740	15780	15780	15780	15780	0
445	20230912	110800	8268740	15780	15780	15780	15780	0
446	20230912	110700	8268740	15780	15780	15780	15780	0
447	20230912	110600	8268740	15780	15780	15780	15780	0
448	20230912	110500	8268740	15780	15780	15780	15780	0
449	20230912	110400	8268740	15780	15780	15780	15780	0
450	20230912	110300	8268740	15780	15780	15780	15780	0
451	20230912	110200	8268740	15780	15780	15780	15780	0
452	20230912	110100	8268740	15780	15780	15780	15780	0
453	20230912	110000	8268740	15780	15780	15780	15780	0
454	20230912	105900	8268740	15780	15780	15780	15780	0
455	20230912	105800	8268740	15780	15780	15780	15780	0
456	20230912	105700	8268740	15780	15780	15780	15780	0
457	20230912	105600	8268740	15780	15780	15780	15780	0
458	20230912	105500	8268740	15780	15790	15790	15780	200
459	20230912	105400	5112660	15770	15770	15770	15770	0
460	20230912	105300	5112660	15770	15770	15770	15770	0
461	20230912	105200	5112660	15770	15770	15770	15770	0
462	20230912	105100	5112660	15770	15770	15770	15770	0
463	20230912	105000	5112660	15770	15770	15770	15770	0
464	20230912	104900	5112660	15770	15770	15770	15770	3
465	20230912	104800	5065350	15770	15780	15780	15770	106
466	20230912	104700	3393710	15840	15840	15840	15840	0
467	20230912	104600	3393710	15840	15840	15840	15840	0
468	20230912	104500	3393710	15840	15840	15840	15840	0
469	20230912	104400	3393710	15840	15840	15840	15840	0
470	20230912	104300	3393710	15840	15840	15840	15840	0
471	20230912	104200	3393710	15840	15840	15840	15840	0
472	20230912	104100	3393710	15840	15840	15840	15840	0
473	20230912	104000	3393710	15840	15840	15840	15840	0
474	20230912	103900	3393710	15840	15840	15840	15840	0
475	20230912	103800	3393710	15840	15840	15840	15840	0
476	20230912	103700	3393710	15840	15840	15840	15840	0
477	20230912	103600	3393710	15840	15840	15840	15840	0
478	20230912	103500	3393710	15840	15840	15840	15840	0
479	20230912	103400	3393710	15840	15840	15840	15840	0
480	20230912	103300	3393710	15840	15840	15840	15840	0
481	20230912	103200	3393710	15840	15840	15840	15840	0
482	20230912	103100	3393710	15840	15840	15840	15840	0
483	20230912	103000	3393710	15840	15840	15840	15840	0
484	20230912	102900	3393710	15840	15840	15840	15840	0
485	20230912	102800	3393710	15840	15840	15840	15840	0
486	20230912	102700	3393710	15840	15840	15840	15840	0
487	20230912	102600	3393710	15840	15840	15840	15840	0
488	20230912	102500	3393710	15840	15840	15840	15840	0
489	20230912	102400	3393710	15840	15840	15840	15840	1
490	20230912	102300	3377870	15840	15840	15840	15840	0
491	20230912	102200	3377870	15840	15840	15840	15840	0
492	20230912	102100	3377870	15840	15840	15840	15840	0
493	20230912	102000	3377870	15840	15840	15840	15840	0
494	20230912	101900	3377870	15840	15840	15840	15840	0
495	20230912	101800	3377870	15840	15840	15840	15840	5
496	20230912	101700	3298670	15870	15870	15870	15870	0
497	20230912	101600	3298670	15870	15870	15870	15870	0
498	20230912	101500	3298670	15870	15870	15870	15870	0
499	20230912	101400	3298670	15870	15870	15870	15870	0
500	20230912	101300	3298670	15870	15870	15870	15870	0
501	20230912	101200	3298670	15870	15870	15870	15870	0
502	20230912	101100	3298670	15870	15870	15870	15870	0
503	20230912	101000	3298670	15870	15870	15870	15870	0
504	20230912	100900	3298670	15870	15870	15870	15870	0
505	20230912	100800	3298670	15870	15870	15870	15870	0
506	20230912	100700	3298670	15870	15870	15870	15870	0
507	20230912	100600	3298670	15870	15870	15870	15870	0
508	20230912	100500	3298670	15870	15870	15870	15870	0
509	20230912	100400	3298670	15870	15870	15870	15870	0
510	20230912	100300	3298670	15870	15870	15870	15870	0
511	20230912	100200	3298670	15870	15870	15870	15870	0
512	20230912	100100	3298670	15870	15870	15870	15870	0
513	20230912	100000	3298670	15870	15870	15870	15870	0
514	20230912	095900	3298670	15870	15870	15870	15870	0
515	20230912	095800	3298670	15870	15870	15870	15870	0
516	20230912	095700	3298670	15870	15870	15870	15870	0
517	20230912	095600	3298670	15870	15870	15870	15870	0
518	20230912	095500	3298670	15870	15870	15870	15870	0
519	20230912	095400	3298670	15870	15870	15870	15870	7
520	20230912	095300	3187580	15870	15870	15870	15870	44
521	20230912	095200	2489300	16050	16050	16050	16050	0
522	20230912	095100	2489300	16050	16050	16050	16050	0
523	20230912	095000	2489300	16050	16050	16050	16050	0
524	20230912	094900	2489300	16050	16050	16050	16050	0
525	20230912	094800	2489300	16050	16050	16050	16050	0
526	20230912	094700	2489300	16050	16050	16050	16050	0
527	20230912	094600	2489300	16050	16050	16050	16050	0
528	20230912	094500	2489300	16050	16050	16050	16050	0
529	20230912	094400	2489300	16050	16050	16050	16050	0
530	20230912	094300	2489300	16050	16050	16050	16050	0
531	20230912	094200	2489300	16050	16050	16050	16050	0
532	20230912	094100	2489300	16050	16050	16050	16050	30
533	20230912	094000	2007800	16050	16050	16050	16050	0
534	20230912	093900	2007800	16050	16050	16050	16050	0
535	20230912	093800	2007800	16050	16050	16050	16050	0
536	20230912	093700	2007800	16050	16050	16050	16050	0
537	20230912	093600	2007800	16050	16050	16050	16050	0
538	20230912	093500	2007800	16050	16040	16050	16040	30
539	20230912	093400	1526420	16050	16050	16050	16050	0
540	20230912	093300	1526420	16050	16050	16050	16050	0
541	20230912	093200	1526420	16050	16050	16050	16050	0
542	20230912	093100	1526420	16050	16050	16050	16050	0
543	20230912	093000	1526420	16050	16050	16050	16050	0
544	20230912	092900	1526420	16050	16050	16050	16050	0
545	20230912	092800	1526420	16050	16050	16050	16050	0
546	20230912	092700	1526420	16050	16050	16050	16050	0
547	20230912	092600	1526420	16050	16050	16050	16050	0
548	20230912	092500	1526420	16050	16050	16050	16050	0
549	20230912	092400	1526420	16050	16050	16050	16050	0
550	20230912	092300	1526420	16050	16050	16050	16050	0
551	20230912	092200	1526420	16050	16050	16050	16050	0
552	20230912	092100	1526420	16050	16050	16050	16050	0
553	20230912	092000	1526420	16050	16050	16050	16050	0
554	20230912	091900	1526420	16050	16050	16050	16050	0
555	20230912	091800	1526420	16050	16050	16050	16050	0
556	20230912	091700	1526420	16050	16050	16050	16050	0
557	20230912	091600	1526420	16050	15800	16050	15800	3
558	20230912	091500	1478770	15740	15900	16050	15740	45
559	20230912	091400	763200	15900	15900	15900	15900	0
560	20230912	091300	763200	15900	15900	15900	15900	0
561	20230912	091200	763200	15900	15900	15900	15900	30
562	20230912	091100	286200	15900	15900	15900	15900	0
563	20230912	091000	286200	15900	15900	15900	15900	7
564	20230912	090900	174900	15900	15900	15900	15900	0
565	20230912	090800	174900	15900	15900	15900	15900	0
566	20230912	090700	174900	15900	15900	15900	15900	0
567	20230912	090600	174900	15900	15900	15900	15900	0
568	20230912	090500	174900	15900	15900	15900	15900	0
569	20230912	090400	174900	15900	15900	15900	15900	0
570	20230912	090300	174900	15900	15900	15900	15900	0
571	20230912	090200	174900	15900	15900	15900	15900	0
572	20230912	090100	174900	15900	15900	15900	15900	0
573	20230912	090000	174900	15900	15900	15900	15900	11