KissMeData/000760/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183200	29913100	15500	15500	15500	15500	5
3	20231215	183100	29913100	15500	15500	15500	15500	0
4	20231215	183000	29913100	15500	15500	15500	15500	0
5	20231215	182900	29913100	15500	15500	15500	15500	0
6	20231215	182800	29913100	15500	15500	15500	15500	0
7	20231215	182700	29913100	15500	15500	15500	15500	0
8	20231215	182600	29913100	15500	15500	15500	15500	0
9	20231215	182500	29913100	15500	15500	15500	15500	0
10	20231215	182400	29913100	15500	15500	15500	15500	0
11	20231215	182300	29913100	15500	15500	15500	15500	0
12	20231215	182200	29913100	15500	15500	15500	15500	0
13	20231215	182100	29913100	15500	15500	15500	15500	0
14	20231215	182000	29913100	15500	15500	15500	15500	0
15	20231215	181900	29913100	15500	15500	15500	15500	0
16	20231215	181800	29913100	15500	15500	15500	15500	0
17	20231215	181700	29913100	15500	15500	15500	15500	0
18	20231215	181600	29913100	15500	15500	15500	15500	0
19	20231215	181500	29913100	15500	15500	15500	15500	0
20	20231215	181400	29913100	15500	15500	15500	15500	0
21	20231215	181300	29913100	15500	15500	15500	15500	0
22	20231215	181200	29913100	15500	15500	15500	15500	0
23	20231215	181100	29913100	15500	15500	15500	15500	0
24	20231215	181000	29913100	15500	15500	15500	15500	0
25	20231215	180900	29913100	15500	15500	15500	15500	0
26	20231215	180800	29913100	15500	15500	15500	15500	0
27	20231215	180700	29913100	15500	15500	15500	15500	0
28	20231215	180600	29913100	15500	15500	15500	15500	0
29	20231215	180500	29913100	15500	15500	15500	15500	0
30	20231215	180400	29913100	15500	15500	15500	15500	0
31	20231215	180300	29913100	15500	15500	15500	15500	0
32	20231215	180200	29913100	15500	15500	15500	15500	5
33	20231215	180100	29913100	15500	15500	15500	15500	0
34	20231215	180000	29913100	15500	15500	15500	15500	0
35	20231215	175900	29913100	15500	15500	15500	15500	0
36	20231215	175800	29913100	15500	15500	15500	15500	0
37	20231215	175700	29913100	15500	15500	15500	15500	0
38	20231215	175600	29913100	15500	15500	15500	15500	0
39	20231215	175500	29913100	15500	15500	15500	15500	0
40	20231215	175400	29913100	15500	15500	15500	15500	0
41	20231215	175300	29913100	15500	15500	15500	15500	0
42	20231215	175200	29913100	15500	15500	15500	15500	0
43	20231215	175100	29913100	15500	15500	15500	15500	0
44	20231215	175000	29913100	15500	15500	15500	15500	0
45	20231215	174900	29913100	15500	15500	15500	15500	0
46	20231215	174800	29913100	15500	15500	15500	15500	0
47	20231215	174700	29913100	15500	15500	15500	15500	0
48	20231215	174600	29913100	15500	15500	15500	15500	0
49	20231215	174500	29913100	15500	15500	15500	15500	0
50	20231215	174400	29913100	15500	15500	15500	15500	0
51	20231215	174300	29913100	15500	15500	15500	15500	0
52	20231215	174200	29913100	15500	15500	15500	15500	0
53	20231215	174100	29913100	15500	15500	15500	15500	0
54	20231215	174000	29913100	15500	15500	15500	15500	0
55	20231215	173900	29913100	15500	15500	15500	15500	0
56	20231215	173800	29913100	15500	15500	15500	15500	0
57	20231215	173700	29913100	15500	15500	15500	15500	0
58	20231215	173600	29913100	15500	15500	15500	15500	0
59	20231215	173500	29913100	15500	15500	15500	15500	0
60	20231215	173400	29913100	15500	15500	15500	15500	0
61	20231215	173300	29913100	15500	15500	15500	15500	0
62	20231215	173200	29913100	15500	15500	15500	15500	5
63	20231215	173100	29913100	15500	15500	15500	15500	0
64	20231215	173000	29913100	15500	15500	15500	15500	0
65	20231215	172900	29913100	15500	15500	15500	15500	0
66	20231215	172800	29913100	15500	15500	15500	15500	0
67	20231215	172700	29913100	15500	15500	15500	15500	0
68	20231215	172600	29913100	15500	15500	15500	15500	0
69	20231215	172500	29913100	15500	15500	15500	15500	0
70	20231215	172400	29913100	15500	15500	15500	15500	0
71	20231215	172300	29913100	15500	15500	15500	15500	0
72	20231215	172200	29913100	15500	15500	15500	15500	0
73	20231215	172100	29913100	15500	15500	15500	15500	0
74	20231215	172000	29913100	15500	15500	15500	15500	0
75	20231215	171900	29913100	15500	15500	15500	15500	0
76	20231215	171800	29913100	15500	15500	15500	15500	0
77	20231215	171700	29913100	15500	15500	15500	15500	0
78	20231215	171600	29913100	15500	15500	15500	15500	0
79	20231215	171500	29913100	15500	15500	15500	15500	0
80	20231215	171400	29913100	15500	15500	15500	15500	0
81	20231215	171300	29913100	15500	15500	15500	15500	0
82	20231215	171200	29913100	15500	15500	15500	15500	0
83	20231215	171100	29913100	15500	15500	15500	15500	0
84	20231215	171000	29913100	15500	15500	15500	15500	0
85	20231215	170900	29913100	15500	15500	15500	15500	0
86	20231215	170800	29913100	15500	15500	15500	15500	0
87	20231215	170700	29913100	15500	15500	15500	15500	0
88	20231215	170600	29913100	15500	15500	15500	15500	0
89	20231215	170500	29913100	15500	15500	15500	15500	0
90	20231215	170400	29913100	15500	15500	15500	15500	0
91	20231215	170300	29913100	15500	15500	15500	15500	0
92	20231215	170200	29913100	15500	15500	15500	15500	5
93	20231215	170100	29913100	15500	15500	15500	15500	0
94	20231215	170000	29913100	15500	15500	15500	15500	0
95	20231215	165900	29913100	15500	15500	15500	15500	0
96	20231215	165800	29913100	15500	15500	15500	15500	0
97	20231215	165700	29913100	15500	15500	15500	15500	0
98	20231215	165600	29913100	15500	15500	15500	15500	0
99	20231215	165500	29913100	15500	15500	15500	15500	0
100	20231215	165400	29913100	15500	15500	15500	15500	0
101	20231215	165300	29913100	15500	15500	15500	15500	0
102	20231215	165200	29913100	15500	15500	15500	15500	0
103	20231215	165100	29913100	15500	15500	15500	15500	0
104	20231215	165000	29913100	15500	15500	15500	15500	0
105	20231215	164900	29913100	15500	15500	15500	15500	0
106	20231215	164800	29913100	15500	15500	15500	15500	0
107	20231215	164700	29913100	15500	15500	15500	15500	0
108	20231215	164600	29913100	15500	15500	15500	15500	0
109	20231215	164500	29913100	15500	15500	15500	15500	0
110	20231215	164400	29913100	15500	15500	15500	15500	0
111	20231215	164300	29913100	15500	15500	15500	15500	0
112	20231215	164200	29913100	15500	15500	15500	15500	0
113	20231215	164100	29913100	15500	15500	15500	15500	0
114	20231215	164000	29913100	15500	15500	15500	15500	0
115	20231215	163900	29913100	15500	15500	15500	15500	0
116	20231215	163800	29913100	15500	15500	15500	15500	0
117	20231215	163700	29913100	15500	15500	15500	15500	0
118	20231215	163600	29913100	15500	15500	15500	15500	0
119	20231215	163500	29913100	15500	15500	15500	15500	0
120	20231215	163400	29913100	15500	15500	15500	15500	0
121	20231215	163300	29913100	15500	15500	15500	15500	0
122	20231215	163200	29913100	15500	15500	15500	15500	5
123	20231215	163100	29913100	15500	15500	15500	15500	0
124	20231215	163000	29913100	15500	15500	15500	15500	0
125	20231215	162900	29913100	15500	15500	15500	15500	0
126	20231215	162800	29913100	15500	15500	15500	15500	0
127	20231215	162700	29913100	15500	15500	15500	15500	0
128	20231215	162600	29913100	15500	15500	15500	15500	0
129	20231215	162500	29913100	15500	15500	15500	15500	0
130	20231215	162400	29913100	15500	15500	15500	15500	0
131	20231215	162300	29913100	15500	15500	15500	15500	0
132	20231215	162200	29913100	15500	15500	15500	15500	0
133	20231215	162100	29913100	15500	15500	15500	15500	0
134	20231215	162000	29913100	15500	15500	15500	15500	0
135	20231215	161900	29913100	15500	15500	15500	15500	0
136	20231215	161800	29913100	15500	15500	15500	15500	0
137	20231215	161700	29913100	15500	15500	15500	15500	0
138	20231215	161600	29913100	15500	15500	15500	15500	0
139	20231215	161500	29913100	15500	15500	15500	15500	0
140	20231215	161400	29913100	15500	15500	15500	15500	0
141	20231215	161300	29913100	15500	15500	15500	15500	0
142	20231215	161200	29913100	15500	15500	15500	15500	0
143	20231215	161100	29913100	15500	15500	15500	15500	0
144	20231215	161000	29913100	15500	15500	15500	15500	0
145	20231215	160900	29913100	15500	15500	15500	15500	0
146	20231215	160800	29913100	15500	15500	15500	15500	0
147	20231215	160700	29913100	15500	15500	15500	15500	0
148	20231215	160600	29913100	15500	15500	15500	15500	0
149	20231215	160500	29913100	15500	15500	15500	15500	0
150	20231215	160400	29913100	15500	15500	15500	15500	0
151	20231215	160300	29913100	15500	15500	15500	15500	0
152	20231215	160200	29913100	15500	15500	15500	15500	5
153	20231215	160100	29913100	15500	15500	15500	15500	0
154	20231215	160000	29913100	15500	15500	15500	15500	0
155	20231215	155900	29913100	15500	15500	15500	15500	0
156	20231215	155800	29913100	15500	15500	15500	15500	0
157	20231215	155700	29913100	15500	15500	15500	15500	0
158	20231215	155600	29913100	15500	15500	15500	15500	0
159	20231215	155500	29913100	15500	15500	15500	15500	0
160	20231215	155400	29913100	15500	15500	15500	15500	0
161	20231215	155300	29913100	15500	15500	15500	15500	0
162	20231215	155200	29913100	15500	15500	15500	15500	0
163	20231215	155100	29913100	15500	15500	15500	15500	0
164	20231215	155000	29913100	15500	15500	15500	15500	0
165	20231215	154900	29913100	15500	15500	15500	15500	0
166	20231215	154800	29913100	15500	15500	15500	15500	0
167	20231215	154700	29913100	15500	15500	15500	15500	0
168	20231215	154600	29913100	15500	15500	15500	15500	0
169	20231215	154500	29913100	15500	15500	15500	15500	0
170	20231215	154400	29913100	15500	15500	15500	15500	0
171	20231215	154300	29913100	15500	15500	15500	15500	0
172	20231215	154200	29913100	15500	15500	15500	15500	0
173	20231215	154100	29913100	15500	15500	15500	15500	0
174	20231215	154000	29913100	15500	15500	15500	15500	0
175	20231215	153900	29913100	15500	15500	15500	15500	0
176	20231215	153800	29913100	15500	15500	15500	15500	0
177	20231215	153700	29913100	15500	15500	15500	15500	0
178	20231215	153600	29913100	15500	15500	15500	15500	0
179	20231215	153500	29913100	15500	15500	15500	15500	0
180	20231215	153400	29913100	15500	15500	15500	15500	0
181	20231215	153300	29913100	15500	15500	15500	15500	0
182	20231215	153200	29913100	15500	15500	15500	15500	5
183	20231215	153100	29913100	15500	15500	15500	15500	0
184	20231215	153000	29913100	15500	15500	15500	15500	5
185	20231215	152900	29835600	15500	15500	15500	15500	0
186	20231215	152800	29835600	15500	15500	15500	15500	0
187	20231215	152700	29835600	15500	15500	15500	15500	0
188	20231215	152600	29835600	15500	15500	15500	15500	0
189	20231215	152500	29835600	15500	15500	15500	15500	0
190	20231215	152400	29835600	15500	15500	15500	15500	0
191	20231215	152300	29835600	15500	15500	15500	15500	0
192	20231215	152200	29835600	15500	15500	15500	15500	0
193	20231215	152100	29835600	15500	15500	15500	15500	0
194	20231215	152000	29835600	15500	15500	15500	15500	0
195	20231215	151900	29835600	15500	15490	15500	15490	2
196	20231215	151800	29804610	15500	15500	15500	15500	1
197	20231215	151700	29789110	15490	15490	15490	15490	0
198	20231215	151600	29789110	15490	15490	15490	15490	0
199	20231215	151500	29789110	15490	15490	15490	15490	0
200	20231215	151400	29789110	15490	15490	15490	15490	0
201	20231215	151300	29789110	15490	15490	15490	15490	0
202	20231215	151200	29789110	15490	15490	15490	15490	0
203	20231215	151100	29789110	15490	15490	15490	15490	0
204	20231215	151000	29789110	15490	15490	15490	15490	28
205	20231215	150900	29355390	15490	15490	15490	15490	0
206	20231215	150800	29355390	15490	15490	15490	15490	4
207	20231215	150700	29293430	15500	15500	15500	15500	0
208	20231215	150600	29293430	15500	15500	15500	15500	0
209	20231215	150500	29293430	15500	15500	15500	15500	0
210	20231215	150400	29293430	15500	15500	15500	15500	0
211	20231215	150300	29293430	15500	15500	15500	15500	0
212	20231215	150200	29293430	15500	15500	15500	15500	0
213	20231215	150100	29293430	15500	15500	15500	15500	0
214	20231215	150000	29293430	15500	15500	15500	15500	0
215	20231215	145900	29293430	15500	15500	15500	15500	0
216	20231215	145800	29293430	15500	15500	15500	15500	0
217	20231215	145700	29293430	15500	15500	15500	15500	0
218	20231215	145600	29293430	15500	15500	15500	15500	7
219	20231215	145500	29184930	15500	15500	15500	15500	0
220	20231215	145400	29184930	15500	15500	15500	15500	0
221	20231215	145300	29184930	15500	15500	15500	15500	0
222	20231215	145200	29184930	15500	15500	15500	15500	49
223	20231215	145100	28425430	15590	15590	15590	15590	0
224	20231215	145000	28425430	15590	15590	15590	15590	0
225	20231215	144900	28425430	15590	15590	15590	15590	0
226	20231215	144800	28425430	15590	15590	15590	15590	0
227	20231215	144700	28425430	15590	15500	15590	15500	4
228	20231215	144600	28363250	15500	15520	15520	15500	100
229	20231215	144500	26813230	15590	15590	15590	15590	0
230	20231215	144400	26813230	15590	15590	15590	15590	0
231	20231215	144300	26813230	15590	15590	15590	15590	0
232	20231215	144200	26813230	15590	15590	15590	15590	0
233	20231215	144100	26813230	15590	15590	15590	15590	0
234	20231215	144000	26813230	15590	15590	15590	15590	1
235	20231215	143900	26797640	15650	15650	15650	15650	0
236	20231215	143800	26797640	15650	15650	15650	15650	0
237	20231215	143700	26797640	15650	15650	15650	15650	0
238	20231215	143600	26797640	15650	15650	15650	15650	0
239	20231215	143500	26797640	15650	15650	15650	15650	0
240	20231215	143400	26797640	15650	15650	15650	15650	0
241	20231215	143300	26797640	15650	15650	15650	15650	0
242	20231215	143200	26797640	15650	15650	15650	15650	1
243	20231215	143100	26781990	15490	15490	15490	15490	0
244	20231215	143000	26781990	15490	15490	15490	15490	0
245	20231215	142900	26781990	15490	15490	15490	15490	0
246	20231215	142800	26781990	15490	15490	15490	15490	0
247	20231215	142700	26781990	15490	15500	15500	15490	30
248	20231215	142600	26317270	15660	15660	15660	15660	0
249	20231215	142500	26317270	15660	15660	15660	15660	0
250	20231215	142400	26317270	15660	15660	15660	15660	0
251	20231215	142300	26317270	15660	15660	15660	15660	0
252	20231215	142200	26317270	15660	15510	15660	15510	12
253	20231215	142100	26131000	15510	15510	15510	15510	9
254	20231215	142000	25991410	15670	15670	15670	15670	0
255	20231215	141900	25991410	15670	15670	15670	15670	0
256	20231215	141800	25991410	15670	15670	15670	15670	0
257	20231215	141700	25991410	15670	15670	15670	15670	0
258	20231215	141600	25991410	15670	15670	15670	15670	0
259	20231215	141500	25991410	15670	15670	15670	15670	0
260	20231215	141400	25991410	15670	15670	15670	15670	0
261	20231215	141300	25991410	15670	15670	15670	15670	0
262	20231215	141200	25991410	15670	15670	15670	15670	0
263	20231215	141100	25991410	15670	15670	15670	15670	0
264	20231215	141000	25991410	15670	15670	15670	15670	0
265	20231215	140900	25991410	15670	15670	15670	15670	0
266	20231215	140800	25991410	15670	15670	15670	15670	0
267	20231215	140700	25991410	15670	15670	15670	15670	0
268	20231215	140600	25991410	15670	15670	15670	15670	0
269	20231215	140500	25991410	15670	15670	15670	15670	0
270	20231215	140400	25991410	15670	15670	15670	15670	0
271	20231215	140300	25991410	15670	15670	15670	15670	0
272	20231215	140200	25991410	15670	15670	15670	15670	0
273	20231215	140100	25991410	15670	15670	15670	15670	0
274	20231215	140000	25991410	15670	15670	15670	15670	0
275	20231215	135900	25991410	15670	15670	15670	15670	0
276	20231215	135800	25991410	15670	15670	15670	15670	0
277	20231215	135700	25991410	15670	15670	15670	15670	0
278	20231215	135600	25991410	15670	15670	15670	15670	10
279	20231215	135500	25834710	15710	15710	15710	15710	0
280	20231215	135400	25834710	15710	15710	15710	15710	0
281	20231215	135300	25834710	15710	15710	15710	15710	0
282	20231215	135200	25834710	15710	15710	15710	15710	0
283	20231215	135100	25834710	15710	15710	15710	15710	0
284	20231215	135000	25834710	15710	15710	15710	15710	0
285	20231215	134900	25834710	15710	15710	15710	15710	0
286	20231215	134800	25834710	15710	15710	15710	15710	0
287	20231215	134700	25834710	15710	15710	15710	15710	0
288	20231215	134600	25834710	15710	15710	15710	15710	0
289	20231215	134500	25834710	15710	15710	15710	15710	0
290	20231215	134400	25834710	15710	15710	15710	15710	0
291	20231215	134300	25834710	15710	15710	15710	15710	0
292	20231215	134200	25834710	15710	15710	15710	15710	0
293	20231215	134100	25834710	15710	15710	15710	15710	0
294	20231215	134000	25834710	15710	15710	15710	15710	0
295	20231215	133900	25834710	15710	15710	15710	15710	0
296	20231215	133800	25834710	15710	15710	15710	15710	0
297	20231215	133700	25834710	15710	15520	15710	15510	337
298	20231215	133600	20601520	15590	15590	15590	15590	0
299	20231215	133500	20601520	15590	15590	15590	15590	0
300	20231215	133400	20601520	15590	15590	15590	15590	0
301	20231215	133300	20601520	15590	15590	15590	15590	0
302	20231215	133200	20601520	15590	15590	15590	15590	0
303	20231215	133100	20601520	15590	15590	15590	15590	0
304	20231215	133000	20601520	15590	15590	15590	15590	0
305	20231215	132900	20601520	15590	15590	15590	15590	0
306	20231215	132800	20601520	15590	15590	15590	15590	0
307	20231215	132700	20601520	15590	15620	15620	15590	174
308	20231215	132600	17888790	15640	15630	15640	15630	4
309	20231215	132500	17826250	15600	15600	15600	15600	0
310	20231215	132400	17826250	15600	15600	15600	15600	4
311	20231215	132300	17763850	15690	15690	15690	15690	0
312	20231215	132200	17763850	15690	15690	15690	15690	0
313	20231215	132100	17763850	15690	15690	15690	15690	0
314	20231215	132000	17763850	15690	15690	15690	15690	0
315	20231215	131900	17763850	15690	15690	15690	15690	0
316	20231215	131800	17763850	15690	15690	15690	15690	0
317	20231215	131700	17763850	15690	15690	15690	15690	0
318	20231215	131600	17763850	15690	15640	15690	15640	7
319	20231215	131500	17654110	15590	15590	15590	15590	5
320	20231215	131400	17576160	15590	15590	15590	15590	0
321	20231215	131300	17576160	15590	15590	15590	15590	0
322	20231215	131200	17576160	15590	15590	15590	15590	0
323	20231215	131100	17576160	15590	15590	15590	15590	0
324	20231215	131000	17576160	15590	15590	15590	15590	10
325	20231215	130900	17420260	15590	15550	15590	15550	145
326	20231215	130800	15159790	15590	15590	15590	15590	0
327	20231215	130700	15159790	15590	15590	15590	15590	0
328	20231215	130600	15159790	15590	15590	15590	15590	0
329	20231215	130500	15159790	15590	15590	15590	15590	0
330	20231215	130400	15159790	15590	15590	15590	15590	0
331	20231215	130300	15159790	15590	15590	15590	15590	0
332	20231215	130200	15159790	15590	15590	15590	15590	0
333	20231215	130100	15159790	15590	15590	15590	15590	5
334	20231215	130000	15081840	15590	15590	15590	15590	0
335	20231215	125900	15081840	15590	15590	15590	15590	0
336	20231215	125800	15081840	15590	15590	15590	15590	8
337	20231215	125700	14957120	15590	15590	15590	15590	0
338	20231215	125600	14957120	15590	15590	15590	15590	0
339	20231215	125500	14957120	15590	15590	15590	15590	0
340	20231215	125400	14957120	15590	15590	15590	15590	0
341	20231215	125300	14957120	15590	15590	15590	15590	0
342	20231215	125200	14957120	15590	15590	15590	15590	0
343	20231215	125100	14957120	15590	15590	15590	15590	0
344	20231215	125000	14957120	15590	15590	15590	15590	0
345	20231215	124900	14957120	15590	15590	15590	15590	0
346	20231215	124800	14957120	15590	15590	15590	15590	0
347	20231215	124700	14957120	15590	15590	15590	15590	0
348	20231215	124600	14957120	15590	15590	15590	15590	0
349	20231215	124500	14957120	15590	15590	15590	15590	197
350	20231215	124400	11885890	15590	15590	15590	15590	0
351	20231215	124300	11885890	15590	15590	15590	15590	0
352	20231215	124200	11885890	15590	15590	15590	15590	0
353	20231215	124100	11885890	15590	15590	15590	15590	0
354	20231215	124000	11885890	15590	15590	15590	15590	0
355	20231215	123900	11885890	15590	15590	15590	15590	0
356	20231215	123800	11885890	15590	15590	15590	15590	0
357	20231215	123700	11885890	15590	15590	15590	15590	0
358	20231215	123600	11885890	15590	15590	15590	15590	0
359	20231215	123500	11885890	15590	15590	15590	15590	0
360	20231215	123400	11885890	15590	15590	15590	15590	0
361	20231215	123300	11885890	15590	15590	15590	15590	0
362	20231215	123200	11885890	15590	15590	15590	15590	0
363	20231215	123100	11885890	15590	15590	15590	15590	0
364	20231215	123000	11885890	15590	15590	15590	15590	0
365	20231215	122900	11885890	15590	15590	15590	15590	0
366	20231215	122800	11885890	15590	15590	15590	15590	0
367	20231215	122700	11885890	15590	15590	15590	15590	0
368	20231215	122600	11885890	15590	15590	15590	15590	0
369	20231215	122500	11885890	15590	15590	15590	15590	0
370	20231215	122400	11885890	15590	15590	15590	15590	0
371	20231215	122300	11885890	15590	15590	15590	15590	0
372	20231215	122200	11885890	15590	15590	15590	15590	0
373	20231215	122100	11885890	15590	15590	15590	15590	0
374	20231215	122000	11885890	15590	15590	15590	15590	0
375	20231215	121900	11885890	15590	15590	15590	15590	0
376	20231215	121800	11885890	15590	15590	15590	15590	0
377	20231215	121700	11885890	15590	15590	15590	15590	0
378	20231215	121600	11885890	15590	15490	15590	15490	5
379	20231215	121500	11808310	15430	15430	15430	15430	141
380	20231215	121400	9632680	15430	15430	15430	15430	0
381	20231215	121300	9632680	15430	15430	15430	15430	0
382	20231215	121200	9632680	15430	15430	15430	15430	0
383	20231215	121100	9632680	15430	15430	15430	15430	0
384	20231215	121000	9632680	15430	15430	15430	15430	0
385	20231215	120900	9632680	15430	15430	15430	15430	0
386	20231215	120800	9632680	15430	15480	15480	15430	30
387	20231215	120700	9169130	15650	15650	15650	15650	0
388	20231215	120600	9169130	15650	15650	15650	15650	0
389	20231215	120500	9169130	15650	15650	15650	15650	0
390	20231215	120400	9169130	15650	15650	15650	15650	1
391	20231215	120300	9153480	15520	15520	15520	15520	0
392	20231215	120200	9153480	15520	15520	15520	15520	0
393	20231215	120100	9153480	15520	15520	15520	15520	19
394	20231215	120000	8858600	15480	15440	15480	15440	288
395	20231215	115900	4402990	15480	15480	15480	15480	0
396	20231215	115800	4402990	15480	15480	15480	15480	0
397	20231215	115700	4402990	15480	15480	15480	15480	0
398	20231215	115600	4402990	15480	15480	15480	15480	0
399	20231215	115500	4402990	15480	15480	15480	15480	0
400	20231215	115400	4402990	15480	15480	15480	15480	0
401	20231215	115300	4402990	15480	15480	15480	15480	0
402	20231215	115200	4402990	15480	15480	15480	15480	0
403	20231215	115100	4402990	15480	15480	15480	15480	0
404	20231215	115000	4402990	15480	15480	15480	15480	0
405	20231215	114900	4402990	15480	15480	15480	15480	0
406	20231215	114800	4402990	15480	15480	15480	15480	0
407	20231215	114700	4402990	15480	15480	15480	15480	0
408	20231215	114600	4402990	15480	15480	15480	15480	0
409	20231215	114500	4402990	15480	15480	15480	15480	0
410	20231215	114400	4402990	15480	15480	15480	15480	0
411	20231215	114300	4402990	15480	15480	15480	15480	0
412	20231215	114200	4402990	15480	15480	15480	15480	0
413	20231215	114100	4402990	15480	15480	15480	15480	0
414	20231215	114000	4402990	15480	15480	15480	15480	0
415	20231215	113900	4402990	15480	15480	15480	15480	0
416	20231215	113800	4402990	15480	15480	15480	15480	0
417	20231215	113700	4402990	15480	15480	15480	15480	0
418	20231215	113600	4402990	15480	15480	15480	15480	0
419	20231215	113500	4402990	15480	15480	15480	15480	0
420	20231215	113400	4402990	15480	15480	15480	15480	0
421	20231215	113300	4402990	15480	15480	15480	15480	0
422	20231215	113200	4402990	15480	15480	15480	15480	0
423	20231215	113100	4402990	15480	15480	15480	15480	0
424	20231215	113000	4402990	15480	15480	15480	15480	0
425	20231215	112900	4402990	15480	15480	15480	15480	0
426	20231215	112800	4402990	15480	15480	15480	15480	0
427	20231215	112700	4402990	15480	15480	15480	15480	0
428	20231215	112600	4402990	15480	15480	15480	15480	0
429	20231215	112500	4402990	15480	15480	15480	15480	0
430	20231215	112400	4402990	15480	15480	15480	15480	0
431	20231215	112300	4402990	15480	15480	15480	15480	0
432	20231215	112200	4402990	15480	15480	15480	15480	0
433	20231215	112100	4402990	15480	15480	15480	15480	0
434	20231215	112000	4402990	15480	15480	15480	15480	0
435	20231215	111900	4402990	15480	15480	15480	15480	0
436	20231215	111800	4402990	15480	15480	15480	15480	0
437	20231215	111700	4402990	15480	15480	15480	15480	0
438	20231215	111600	4402990	15480	15480	15480	15480	0
439	20231215	111500	4402990	15480	15480	15480	15480	0
440	20231215	111400	4402990	15480	15480	15480	15480	0
441	20231215	111300	4402990	15480	15480	15480	15480	0
442	20231215	111200	4402990	15480	15480	15480	15480	0
443	20231215	111100	4402990	15480	15480	15480	15480	0
444	20231215	111000	4402990	15480	15480	15480	15480	0
445	20231215	110900	4402990	15480	15480	15480	15480	0
446	20231215	110800	4402990	15480	15480	15480	15480	0
447	20231215	110700	4402990	15480	15480	15480	15480	0
448	20231215	110600	4402990	15480	15480	15480	15480	0
449	20231215	110500	4402990	15480	15480	15480	15480	0
450	20231215	110400	4402990	15480	15480	15480	15480	0
451	20231215	110300	4402990	15480	15480	15480	15480	0
452	20231215	110200	4402990	15480	15480	15480	15480	0
453	20231215	110100	4402990	15480	15480	15480	15480	0
454	20231215	110000	4402990	15480	15480	15480	15480	0
455	20231215	105900	4402990	15480	15480	15480	15480	0
456	20231215	105800	4402990	15480	15480	15480	15480	0
457	20231215	105700	4402990	15480	15480	15480	15480	0
458	20231215	105600	4402990	15480	15480	15480	15480	0
459	20231215	105500	4402990	15480	15480	15480	15480	0
460	20231215	105400	4402990	15480	15480	15480	15480	0
461	20231215	105300	4402990	15480	15480	15480	15480	0
462	20231215	105200	4402990	15480	15480	15480	15480	0
463	20231215	105100	4402990	15480	15480	15480	15480	0
464	20231215	105000	4402990	15480	15480	15480	15480	0
465	20231215	104900	4402990	15480	15480	15480	15480	0
466	20231215	104800	4402990	15480	15480	15480	15480	0
467	20231215	104700	4402990	15480	15480	15480	15480	0
468	20231215	104600	4402990	15480	15480	15480	15480	0
469	20231215	104500	4402990	15480	15480	15480	15480	0
470	20231215	104400	4402990	15480	15480	15480	15480	0
471	20231215	104300	4402990	15480	15480	15480	15480	0
472	20231215	104200	4402990	15480	15480	15480	15480	0
473	20231215	104100	4402990	15480	15480	15480	15480	0
474	20231215	104000	4402990	15480	15480	15480	15480	0
475	20231215	103900	4402990	15480	15480	15480	15480	0
476	20231215	103800	4402990	15480	15480	15480	15480	0
477	20231215	103700	4402990	15480	15480	15480	15480	0
478	20231215	103600	4402990	15480	15480	15480	15480	0
479	20231215	103500	4402990	15480	15480	15480	15480	0
480	20231215	103400	4402990	15480	15480	15480	15480	0
481	20231215	103300	4402990	15480	15480	15480	15480	0
482	20231215	103200	4402990	15480	15480	15480	15480	0
483	20231215	103100	4402990	15480	15480	15480	15480	0
484	20231215	103000	4402990	15480	15480	15480	15480	0
485	20231215	102900	4402990	15480	15480	15480	15480	0
486	20231215	102800	4402990	15480	15480	15480	15480	0
487	20231215	102700	4402990	15480	15480	15480	15480	0
488	20231215	102600	4402990	15480	15480	15480	15480	0
489	20231215	102500	4402990	15480	15480	15480	15480	0
490	20231215	102400	4402990	15480	15480	15480	15480	0
491	20231215	102300	4402990	15480	15480	15480	15480	0
492	20231215	102200	4402990	15480	15480	15480	15480	0
493	20231215	102100	4402990	15480	15480	15480	15480	0
494	20231215	102000	4402990	15480	15480	15480	15480	0
495	20231215	101900	4402990	15480	15480	15480	15480	0
496	20231215	101800	4402990	15480	15480	15480	15480	0
497	20231215	101700	4402990	15480	15480	15480	15480	0
498	20231215	101600	4402990	15480	15480	15480	15480	0
499	20231215	101500	4402990	15480	15480	15480	15480	0
500	20231215	101400	4402990	15480	15480	15480	15480	0
501	20231215	101300	4402990	15480	15480	15480	15480	0
502	20231215	101200	4402990	15480	15480	15480	15480	0
503	20231215	101100	4402990	15480	15480	15480	15480	0
504	20231215	101000	4402990	15480	15480	15480	15480	0
505	20231215	100900	4402990	15480	15480	15480	15480	0
506	20231215	100800	4402990	15480	15480	15480	15480	0
507	20231215	100700	4402990	15480	15480	15480	15480	0
508	20231215	100600	4402990	15480	15480	15480	15480	0
509	20231215	100500	4402990	15480	15480	15480	15480	0
510	20231215	100400	4402990	15480	15480	15480	15480	6
511	20231215	100300	4310110	15480	15480	15480	15480	0
512	20231215	100200	4310110	15480	15480	15480	15480	0
513	20231215	100100	4310110	15480	15480	15480	15480	0
514	20231215	100000	4310110	15480	15480	15480	15480	0
515	20231215	095900	4310110	15480	15480	15480	15480	0
516	20231215	095800	4310110	15480	15480	15480	15480	0
517	20231215	095700	4310110	15480	15480	15480	15480	0
518	20231215	095600	4310110	15480	15450	15480	15450	8
519	20231215	095500	4186370	15380	15380	15380	15380	0
520	20231215	095400	4186370	15380	15380	15380	15380	0
521	20231215	095300	4186370	15380	15380	15380	15380	0
522	20231215	095200	4186370	15380	15380	15380	15380	0
523	20231215	095100	4186370	15380	15380	15380	15380	1
524	20231215	095000	4170990	15490	15490	15490	15490	0
525	20231215	094900	4170990	15490	15490	15490	15490	0
526	20231215	094800	4170990	15490	15490	15490	15490	0
527	20231215	094700	4170990	15490	15490	15490	15490	0
528	20231215	094600	4170990	15490	15490	15490	15490	0
529	20231215	094500	4170990	15490	15490	15490	15490	0
530	20231215	094400	4170990	15490	15490	15490	15490	0
531	20231215	094300	4170990	15490	15490	15490	15490	0
532	20231215	094200	4170990	15490	15490	15490	15490	0
533	20231215	094100	4170990	15490	15490	15490	15490	0
534	20231215	094000	4170990	15490	15490	15490	15490	1
535	20231215	093900	4155500	15300	15300	15300	15300	0
536	20231215	093800	4155500	15300	15300	15300	15300	0
537	20231215	093700	4155500	15300	15300	15300	15300	0
538	20231215	093600	4155500	15300	15300	15300	15300	0
539	20231215	093500	4155500	15300	15300	15300	15300	70
540	20231215	093400	3084500	15530	15530	15530	15530	0
541	20231215	093300	3084500	15530	15530	15530	15530	0
542	20231215	093200	3084500	15530	15530	15530	15530	0
543	20231215	093100	3084500	15530	15530	15530	15530	0
544	20231215	093000	3084500	15530	15530	15530	15530	0
545	20231215	092900	3084500	15530	15530	15530	15530	0
546	20231215	092800	3084500	15530	15530	15530	15530	0
547	20231215	092700	3084500	15530	15530	15530	15530	0
548	20231215	092600	3084500	15530	15530	15530	15530	0
549	20231215	092500	3084500	15530	15530	15530	15530	0
550	20231215	092400	3084500	15530	15530	15530	15530	0
551	20231215	092300	3084500	15530	15530	15530	15530	7
552	20231215	092200	2975790	15530	15530	15530	15530	0
553	20231215	092100	2975790	15530	15350	15530	15350	2
554	20231215	092000	2944910	15360	15360	15360	15360	0
555	20231215	091900	2944910	15360	15370	15370	15360	22
556	20231215	091800	2606820	15370	15370	15390	15370	46
557	20231215	091700	1899570	15380	15380	15380	15380	1
558	20231215	091600	1884190	15420	15420	15420	15420	0
559	20231215	091500	1884190	15420	15420	15420	15420	0
560	20231215	091400	1884190	15420	15420	15420	15420	0
561	20231215	091300	1884190	15420	15420	15420	15420	0
562	20231215	091200	1884190	15420	15420	15420	15420	0
563	20231215	091100	1884190	15420	15420	15420	15420	0
564	20231215	091000	1884190	15420	15420	15420	15420	0
565	20231215	090900	1884190	15420	15420	15420	15420	1
566	20231215	090800	1868770	15600	15590	15600	15590	7
567	20231215	090700	1759610	15340	15830	15830	15340	18
568	20231215	090600	1482020	15250	15450	15450	15250	96
569	20231215	090500	15890	15890	15890	15890	15890	0
570	20231215	090400	15890	15890	15890	15890	15890	0
571	20231215	090300	15890	15890	15890	15890	15890	0
572	20231215	090200	15890	15890	15890	15890	15890	0
573	20231215	090100	15890	15890	15890	15890	15890	0
574	20231215	090000	15890	15890	15890	15890	15890	1