KissMeData/000760/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183100	39452180	15990	15990	15990	15990	36
3	20230823	183000	39452180	15990	15990	15990	15990	0
4	20230823	182900	39452180	15990	15990	15990	15990	0
5	20230823	182800	39452180	15990	15990	15990	15990	0
6	20230823	182700	39452180	15990	15990	15990	15990	0
7	20230823	182600	39452180	15990	15990	15990	15990	0
8	20230823	182500	39452180	15990	15990	15990	15990	0
9	20230823	182400	39452180	15990	15990	15990	15990	0
10	20230823	182300	39452180	15990	15990	15990	15990	0
11	20230823	182200	39452180	15990	15990	15990	15990	0
12	20230823	182100	39452180	15990	15990	15990	15990	0
13	20230823	182000	39452180	15990	15990	15990	15990	0
14	20230823	181900	39452180	15990	15990	15990	15990	0
15	20230823	181800	39452180	15990	15990	15990	15990	0
16	20230823	181700	39452180	15990	15990	15990	15990	0
17	20230823	181600	39452180	15990	15990	15990	15990	0
18	20230823	181500	39452180	15990	15990	15990	15990	0
19	20230823	181400	39452180	15990	15990	15990	15990	0
20	20230823	181300	39452180	15990	15990	15990	15990	0
21	20230823	181200	39452180	15990	15990	15990	15990	0
22	20230823	181100	39452180	15990	15990	15990	15990	0
23	20230823	181000	39452180	15990	15990	15990	15990	0
24	20230823	180900	39452180	15990	15990	15990	15990	0
25	20230823	180800	39452180	15990	15990	15990	15990	0
26	20230823	180700	39452180	15990	15990	15990	15990	0
27	20230823	180600	39452180	15990	15990	15990	15990	0
28	20230823	180500	39452180	15990	15990	15990	15990	0
29	20230823	180400	39452180	15990	15990	15990	15990	0
30	20230823	180300	39452180	15990	15990	15990	15990	0
31	20230823	180200	39452180	15990	15990	15990	15990	0
32	20230823	180100	39452180	15990	15990	15990	15990	36
33	20230823	180000	39452180	15990	15990	15990	15990	0
34	20230823	175900	39452180	15990	15990	15990	15990	0
35	20230823	175800	39452180	15990	15990	15990	15990	0
36	20230823	175700	39452180	15990	15990	15990	15990	0
37	20230823	175600	39452180	15990	15990	15990	15990	0
38	20230823	175500	39452180	15990	15990	15990	15990	0
39	20230823	175400	39452180	15990	15990	15990	15990	0
40	20230823	175300	39452180	15990	15990	15990	15990	0
41	20230823	175200	39452180	15990	15990	15990	15990	0
42	20230823	175100	39452180	15990	15990	15990	15990	0
43	20230823	175000	39452180	15990	15990	15990	15990	0
44	20230823	174900	39452180	15990	15990	15990	15990	0
45	20230823	174800	39452180	15990	15990	15990	15990	0
46	20230823	174700	39452180	15990	15990	15990	15990	0
47	20230823	174600	39452180	15990	15990	15990	15990	0
48	20230823	174500	39452180	15990	15990	15990	15990	0
49	20230823	174400	39452180	15990	15990	15990	15990	0
50	20230823	174300	39452180	15990	15990	15990	15990	0
51	20230823	174200	39452180	15990	15990	15990	15990	0
52	20230823	174100	39452180	15990	15990	15990	15990	0
53	20230823	174000	39452180	15990	15990	15990	15990	0
54	20230823	173900	39452180	15990	15990	15990	15990	0
55	20230823	173800	39452180	15990	15990	15990	15990	0
56	20230823	173700	39452180	15990	15990	15990	15990	0
57	20230823	173600	39452180	15990	15990	15990	15990	0
58	20230823	173500	39452180	15990	15990	15990	15990	0
59	20230823	173400	39452180	15990	15990	15990	15990	0
60	20230823	173300	39452180	15990	15990	15990	15990	0
61	20230823	173200	39452180	15990	15990	15990	15990	0
62	20230823	173100	39452180	15990	15990	15990	15990	36
63	20230823	173000	39452180	15990	15990	15990	15990	0
64	20230823	172900	39452180	15990	15990	15990	15990	0
65	20230823	172800	39452180	15990	15990	15990	15990	0
66	20230823	172700	39452180	15990	15990	15990	15990	0
67	20230823	172600	39452180	15990	15990	15990	15990	0
68	20230823	172500	39452180	15990	15990	15990	15990	0
69	20230823	172400	39452180	15990	15990	15990	15990	0
70	20230823	172300	39452180	15990	15990	15990	15990	0
71	20230823	172200	39452180	15990	15990	15990	15990	0
72	20230823	172100	39452180	15990	15990	15990	15990	0
73	20230823	172000	39452180	15990	15990	15990	15990	0
74	20230823	171900	39452180	15990	15990	15990	15990	0
75	20230823	171800	39452180	15990	15990	15990	15990	0
76	20230823	171700	39452180	15990	15990	15990	15990	0
77	20230823	171600	39452180	15990	15990	15990	15990	0
78	20230823	171500	39452180	15990	15990	15990	15990	0
79	20230823	171400	39452180	15990	15990	15990	15990	0
80	20230823	171300	39452180	15990	15990	15990	15990	0
81	20230823	171200	39452180	15990	15990	15990	15990	0
82	20230823	171100	39452180	15990	15990	15990	15990	0
83	20230823	171000	39452180	15990	15990	15990	15990	0
84	20230823	170900	39452180	15990	15990	15990	15990	0
85	20230823	170800	39452180	15990	15990	15990	15990	0
86	20230823	170700	39452180	15990	15990	15990	15990	0
87	20230823	170600	39452180	15990	15990	15990	15990	0
88	20230823	170500	39452180	15990	15990	15990	15990	0
89	20230823	170400	39452180	15990	15990	15990	15990	0
90	20230823	170300	39452180	15990	15990	15990	15990	0
91	20230823	170200	39452180	15990	15990	15990	15990	0
92	20230823	170100	39452180	15990	15990	15990	15990	36
93	20230823	170000	39452180	15990	15990	15990	15990	0
94	20230823	165900	39452180	15990	15990	15990	15990	0
95	20230823	165800	39452180	15990	15990	15990	15990	0
96	20230823	165700	39452180	15990	15990	15990	15990	0
97	20230823	165600	39452180	15990	15990	15990	15990	0
98	20230823	165500	39452180	15990	15990	15990	15990	0
99	20230823	165400	39452180	15990	15990	15990	15990	0
100	20230823	165300	39452180	15990	15990	15990	15990	0
101	20230823	165200	39452180	15990	15990	15990	15990	0
102	20230823	165100	39452180	15990	15990	15990	15990	0
103	20230823	165000	39452180	15990	15990	15990	15990	0
104	20230823	164900	39452180	15990	15990	15990	15990	0
105	20230823	164800	39452180	15990	15990	15990	15990	0
106	20230823	164700	39452180	15990	15990	15990	15990	0
107	20230823	164600	39452180	15990	15990	15990	15990	0
108	20230823	164500	39452180	15990	15990	15990	15990	0
109	20230823	164400	39452180	15990	15990	15990	15990	0
110	20230823	164300	39452180	15990	15990	15990	15990	0
111	20230823	164200	39452180	15990	15990	15990	15990	0
112	20230823	164100	39452180	15990	15990	15990	15990	0
113	20230823	164000	39452180	15990	15990	15990	15990	0
114	20230823	163900	39452180	15990	15990	15990	15990	0
115	20230823	163800	39452180	15990	15990	15990	15990	0
116	20230823	163700	39452180	15990	15990	15990	15990	0
117	20230823	163600	39452180	15990	15990	15990	15990	0
118	20230823	163500	39452180	15990	15990	15990	15990	0
119	20230823	163400	39452180	15990	15990	15990	15990	0
120	20230823	163300	39452180	15990	15990	15990	15990	0
121	20230823	163200	39452180	15990	15990	15990	15990	0
122	20230823	163100	39452180	15990	15990	15990	15990	36
123	20230823	163000	39452180	15990	15990	15990	15990	0
124	20230823	162900	39452180	15990	15990	15990	15990	0
125	20230823	162800	39452180	15990	15990	15990	15990	0
126	20230823	162700	39452180	15990	15990	15990	15990	0
127	20230823	162600	39452180	15990	15990	15990	15990	0
128	20230823	162500	39452180	15990	15990	15990	15990	0
129	20230823	162400	39452180	15990	15990	15990	15990	0
130	20230823	162300	39452180	15990	15990	15990	15990	0
131	20230823	162200	39452180	15990	15990	15990	15990	0
132	20230823	162100	39452180	15990	15990	15990	15990	0
133	20230823	162000	39452180	15990	15990	15990	15990	0
134	20230823	161900	39452180	15990	15990	15990	15990	0
135	20230823	161800	39452180	15990	15990	15990	15990	0
136	20230823	161700	39452180	15990	15990	15990	15990	0
137	20230823	161600	39452180	15990	15990	15990	15990	0
138	20230823	161500	39452180	15990	15990	15990	15990	0
139	20230823	161400	39452180	15990	15990	15990	15990	0
140	20230823	161300	39452180	15990	15990	15990	15990	0
141	20230823	161200	39452180	15990	15990	15990	15990	0
142	20230823	161100	39452180	15990	15990	15990	15990	0
143	20230823	161000	39452180	15990	15990	15990	15990	0
144	20230823	160900	39452180	15990	15990	15990	15990	0
145	20230823	160800	39452180	15990	15990	15990	15990	0
146	20230823	160700	39452180	15990	15990	15990	15990	0
147	20230823	160600	39452180	15990	15990	15990	15990	0
148	20230823	160500	39452180	15990	15990	15990	15990	0
149	20230823	160400	39452180	15990	15990	15990	15990	0
150	20230823	160300	39452180	15990	15990	15990	15990	0
151	20230823	160200	39452180	15990	15990	15990	15990	0
152	20230823	160100	39452180	15990	15990	15990	15990	36
153	20230823	160000	39452180	15990	15990	15990	15990	0
154	20230823	155900	39452180	15990	15990	15990	15990	0
155	20230823	155800	39452180	15990	15990	15990	15990	0
156	20230823	155700	39452180	15990	15990	15990	15990	0
157	20230823	155600	39452180	15990	15990	15990	15990	0
158	20230823	155500	39452180	15990	15990	15990	15990	0
159	20230823	155400	39452180	15990	15990	15990	15990	0
160	20230823	155300	39452180	15990	15990	15990	15990	0
161	20230823	155200	39452180	15990	15990	15990	15990	0
162	20230823	155100	39452180	15990	15990	15990	15990	0
163	20230823	155000	39452180	15990	15990	15990	15990	0
164	20230823	154900	39452180	15990	15990	15990	15990	0
165	20230823	154800	39452180	15990	15990	15990	15990	0
166	20230823	154700	39452180	15990	15990	15990	15990	0
167	20230823	154600	39452180	15990	15990	15990	15990	0
168	20230823	154500	39452180	15990	15990	15990	15990	0
169	20230823	154400	39452180	15990	15990	15990	15990	0
170	20230823	154300	39452180	15990	15990	15990	15990	0
171	20230823	154200	39452180	15990	15990	15990	15990	0
172	20230823	154100	39452180	15990	15990	15990	15990	0
173	20230823	154000	39452180	15990	15990	15990	15990	0
174	20230823	153900	39452180	15990	15990	15990	15990	0
175	20230823	153800	39452180	15990	15990	15990	15990	0
176	20230823	153700	39452180	15990	15990	15990	15990	0
177	20230823	153600	39452180	15990	15990	15990	15990	0
178	20230823	153500	39452180	15990	15990	15990	15990	0
179	20230823	153400	39452180	15990	15990	15990	15990	0
180	20230823	153300	39452180	15990	15990	15990	15990	0
181	20230823	153200	39452180	15990	15990	15990	15990	0
182	20230823	153100	39452180	15990	15990	15990	15990	36
183	20230823	153000	39452180	15990	15990	15990	15990	36
184	20230823	152900	38876540	15990	15990	15990	15990	0
185	20230823	152800	38876540	15990	15990	15990	15990	0
186	20230823	152700	38876540	15990	15990	15990	15990	0
187	20230823	152600	38876540	15990	15990	15990	15990	0
188	20230823	152500	38876540	15990	15990	15990	15990	0
189	20230823	152400	38876540	15990	15990	15990	15990	0
190	20230823	152300	38876540	15990	15990	15990	15990	0
191	20230823	152200	38876540	15990	15990	15990	15990	0
192	20230823	152100	38876540	15990	15990	15990	15990	0
193	20230823	152000	38876540	15990	15990	15990	15990	0
194	20230823	151900	38876540	15990	15990	15990	15990	0
195	20230823	151800	38876540	15990	15990	15990	15990	0
196	20230823	151700	38876540	15990	15990	15990	15990	1
197	20230823	151600	38860550	15960	15960	15960	15960	10
198	20230823	151500	38700950	16030	16030	16030	16030	0
199	20230823	151400	38700950	16030	16030	16030	16030	0
200	20230823	151300	38700950	16030	16030	16030	16030	0
201	20230823	151200	38700950	16030	16030	16030	16030	0
202	20230823	151100	38700950	16030	16030	16030	16030	0
203	20230823	151000	38700950	16030	16030	16030	16030	0
204	20230823	150900	38700950	16030	16030	16030	16030	0
205	20230823	150800	38700950	16030	16030	16030	16030	0
206	20230823	150700	38700950	16030	16030	16030	16030	0
207	20230823	150600	38700950	16030	16030	16030	16030	0
208	20230823	150500	38700950	16030	16030	16030	16030	0
209	20230823	150400	38700950	16030	16030	16030	16030	0
210	20230823	150300	38700950	16030	16030	16030	16030	0
211	20230823	150200	38700950	16030	16030	16030	16030	0
212	20230823	150100	38700950	16030	16030	16030	16030	0
213	20230823	150000	38700950	16030	16030	16030	16030	0
214	20230823	145900	38700950	16030	16030	16030	16030	0
215	20230823	145800	38700950	16030	16030	16030	16030	0
216	20230823	145700	38700950	16030	16030	16030	16030	0
217	20230823	145600	38700950	16030	16030	16030	16030	0
218	20230823	145500	38700950	16030	16030	16030	16030	0
219	20230823	145400	38700950	16030	16030	16030	16030	0
220	20230823	145300	38700950	16030	16030	16030	16030	0
221	20230823	145200	38700950	16030	16030	16030	16030	0
222	20230823	145100	38700950	16030	16030	16030	16030	0
223	20230823	145000	38700950	16030	16030	16030	16030	0
224	20230823	144900	38700950	16030	15960	16030	15960	11
225	20230823	144800	38525320	16050	16050	16050	16050	0
226	20230823	144700	38525320	16050	16050	16050	16050	0
227	20230823	144600	38525320	16050	16050	16050	16050	0
228	20230823	144500	38525320	16050	16050	16050	16050	0
229	20230823	144400	38525320	16050	16050	16050	16050	0
230	20230823	144300	38525320	16050	16050	16050	16050	0
231	20230823	144200	38525320	16050	16050	16050	16050	0
232	20230823	144100	38525320	16050	16050	16050	16050	0
233	20230823	144000	38525320	16050	16050	16050	16050	0
234	20230823	143900	38525320	16050	16050	16050	16050	0
235	20230823	143800	38525320	16050	16050	16050	16050	0
236	20230823	143700	38525320	16050	16050	16050	16050	0
237	20230823	143600	38525320	16050	16050	16050	16050	0
238	20230823	143500	38525320	16050	16050	16050	16050	0
239	20230823	143400	38525320	16050	16050	16050	16050	0
240	20230823	143300	38525320	16050	16050	16050	16050	0
241	20230823	143200	38525320	16050	16050	16050	16050	0
242	20230823	143100	38525320	16050	16050	16050	16050	0
243	20230823	143000	38525320	16050	16050	16050	16050	0
244	20230823	142900	38525320	16050	16070	16070	15960	4
245	20230823	142800	38461280	15950	15950	15950	15950	8
246	20230823	142700	38333680	16050	16050	16050	16050	0
247	20230823	142600	38333680	16050	16050	16050	16050	0
248	20230823	142500	38333680	16050	16050	16050	16050	0
249	20230823	142400	38333680	16050	16050	16050	16050	0
250	20230823	142300	38333680	16050	16050	16050	16050	0
251	20230823	142200	38333680	16050	16050	16050	16050	0
252	20230823	142100	38333680	16050	16050	16050	16050	0
253	20230823	142000	38333680	16050	16050	16050	16050	0
254	20230823	141900	38333680	16050	16050	16050	16050	1
255	20230823	141800	38317630	15970	15970	15970	15970	7
256	20230823	141700	38205840	16090	16090	16090	16090	0
257	20230823	141600	38205840	16090	16090	16090	16090	0
258	20230823	141500	38205840	16090	16090	16090	16090	0
259	20230823	141400	38205840	16090	16090	16090	16090	0
260	20230823	141300	38205840	16090	16090	16090	16090	0
261	20230823	141200	38205840	16090	16090	16090	16090	0
262	20230823	141100	38205840	16090	16090	16090	16090	0
263	20230823	141000	38205840	16090	16090	16090	16090	0
264	20230823	140900	38205840	16090	16090	16090	16090	0
265	20230823	140800	38205840	16090	16090	16090	16090	0
266	20230823	140700	38205840	16090	16090	16090	16090	0
267	20230823	140600	38205840	16090	16090	16090	16090	0
268	20230823	140500	38205840	16090	16090	16090	16090	0
269	20230823	140400	38205840	16090	16090	16090	16090	0
270	20230823	140300	38205840	16090	16090	16090	16090	0
271	20230823	140200	38205840	16090	16090	16090	16090	1
272	20230823	140100	38189750	15950	15950	15950	15950	0
273	20230823	140000	38189750	15950	16020	16020	15950	29
274	20230823	135900	37726820	16130	16130	16130	16130	0
275	20230823	135800	37726820	16130	16130	16130	16130	0
276	20230823	135700	37726820	16130	16130	16130	16130	0
277	20230823	135600	37726820	16130	16130	16130	16130	0
278	20230823	135500	37726820	16130	16130	16130	16130	0
279	20230823	135400	37726820	16130	16130	16130	16130	0
280	20230823	135300	37726820	16130	16130	16130	16130	0
281	20230823	135200	37726820	16130	16130	16130	16130	0
282	20230823	135100	37726820	16130	16130	16130	16130	0
283	20230823	135000	37726820	16130	16130	16130	16130	0
284	20230823	134900	37726820	16130	16130	16130	16130	0
285	20230823	134800	37726820	16130	16130	16130	16130	0
286	20230823	134700	37726820	16130	16130	16130	16130	0
287	20230823	134600	37726820	16130	16130	16130	16130	0
288	20230823	134500	37726820	16130	16130	16130	16130	0
289	20230823	134400	37726820	16130	16130	16130	16130	0
290	20230823	134300	37726820	16130	16130	16130	16130	0
291	20230823	134200	37726820	16130	16130	16130	16130	0
292	20230823	134100	37726820	16130	16130	16130	16130	0
293	20230823	134000	37726820	16130	16130	16130	16130	0
294	20230823	133900	37726820	16130	16130	16130	16130	0
295	20230823	133800	37726820	16130	16130	16130	16130	0
296	20230823	133700	37726820	16130	16130	16130	16130	0
297	20230823	133600	37726820	16130	16130	16130	16130	0
298	20230823	133500	37726820	16130	16130	16130	16130	0
299	20230823	133400	37726820	16130	16130	16130	16130	0
300	20230823	133300	37726820	16130	16130	16130	16130	0
301	20230823	133200	37726820	16130	16130	16130	16130	0
302	20230823	133100	37726820	16130	16130	16130	16130	0
303	20230823	133000	37726820	16130	16130	16130	16130	0
304	20230823	132900	37726820	16130	16130	16130	16130	0
305	20230823	132800	37726820	16130	16130	16130	16130	0
306	20230823	132700	37726820	16130	16130	16130	16130	0
307	20230823	132600	37726820	16130	16130	16130	16130	0
308	20230823	132500	37726820	16130	16130	16130	16130	0
309	20230823	132400	37726820	16130	16130	16130	16130	0
310	20230823	132300	37726820	16130	16130	16130	16130	0
311	20230823	132200	37726820	16130	16130	16130	16130	0
312	20230823	132100	37726820	16130	16130	16130	16130	0
313	20230823	132000	37726820	16130	16130	16130	16130	0
314	20230823	131900	37726820	16130	16130	16130	16130	0
315	20230823	131800	37726820	16130	16130	16130	16130	0
316	20230823	131700	37726820	16130	16130	16130	16130	0
317	20230823	131600	37726820	16130	16130	16130	16130	0
318	20230823	131500	37726820	16130	16130	16130	16130	0
319	20230823	131400	37726820	16130	16130	16130	16130	0
320	20230823	131300	37726820	16130	16130	16130	16130	0
321	20230823	131200	37726820	16130	16130	16130	16130	0
322	20230823	131100	37726820	16130	16130	16130	16130	0
323	20230823	131000	37726820	16130	16130	16130	16130	0
324	20230823	130900	37726820	16130	16130	16130	16130	0
325	20230823	130800	37726820	16130	16130	16130	16130	0
326	20230823	130700	37726820	16130	16130	16130	16130	0
327	20230823	130600	37726820	16130	16130	16130	16130	0
328	20230823	130500	37726820	16130	16130	16130	16130	0
329	20230823	130400	37726820	16130	16130	16130	16130	0
330	20230823	130300	37726820	16130	16130	16130	16130	0
331	20230823	130200	37726820	16130	16130	16130	16130	0
332	20230823	130100	37726820	16130	16130	16130	16130	0
333	20230823	130000	37726820	16130	16130	16130	16130	10
334	20230823	125900	37565520	16130	16130	16130	16130	19
335	20230823	125800	37259050	16130	16130	16130	16130	0
336	20230823	125700	37259050	16130	16130	16130	16130	0
337	20230823	125600	37259050	16130	16130	16130	16130	0
338	20230823	125500	37259050	16130	16130	16130	16130	0
339	20230823	125400	37259050	16130	16130	16130	16130	0
340	20230823	125300	37259050	16130	16130	16130	16130	0
341	20230823	125200	37259050	16130	16130	16130	16130	0
342	20230823	125100	37259050	16130	16130	16130	16130	0
343	20230823	125000	37259050	16130	16130	16130	16130	0
344	20230823	124900	37259050	16130	16130	16130	16130	0
345	20230823	124800	37259050	16130	16130	16130	16130	0
346	20230823	124700	37259050	16130	16130	16130	16130	0
347	20230823	124600	37259050	16130	16130	16130	16130	0
348	20230823	124500	37259050	16130	16130	16130	16130	0
349	20230823	124400	37259050	16130	16130	16130	16130	0
350	20230823	124300	37259050	16130	16130	16130	16130	1
351	20230823	124200	37242920	16130	16130	16130	16130	0
352	20230823	124100	37242920	16130	16130	16130	16130	4
353	20230823	124000	37178400	16150	16140	16150	16140	3
354	20230823	123900	37129970	16130	16130	16130	16130	0
355	20230823	123800	37129970	16130	16130	16130	16130	0
356	20230823	123700	37129970	16130	16130	16130	16130	0
357	20230823	123600	37129970	16130	16130	16130	16130	1
358	20230823	123500	37113840	16140	16140	16140	16140	3
359	20230823	123400	37065420	16150	16150	16150	16150	0
360	20230823	123300	37065420	16150	16150	16150	16150	0
361	20230823	123200	37065420	16150	16150	16150	16150	0
362	20230823	123100	37065420	16150	16150	16150	16150	0
363	20230823	123000	37065420	16150	16150	16150	16150	0
364	20230823	122900	37065420	16150	16150	16150	16150	0
365	20230823	122800	37065420	16150	16150	16150	16150	0
366	20230823	122700	37065420	16150	16150	16150	16150	0
367	20230823	122600	37065420	16150	16150	16150	16150	0
368	20230823	122500	37065420	16150	16150	16150	16150	0
369	20230823	122400	37065420	16150	16150	16150	16150	0
370	20230823	122300	37065420	16150	16150	16150	16150	0
371	20230823	122200	37065420	16150	16150	16150	16150	0
372	20230823	122100	37065420	16150	16150	16150	16150	0
373	20230823	122000	37065420	16150	16150	16150	16150	0
374	20230823	121900	37065420	16150	16150	16150	16150	0
375	20230823	121800	37065420	16150	16150	16150	16150	0
376	20230823	121700	37065420	16150	16150	16150	16150	90
377	20230823	121600	35611920	16150	16150	16150	16150	4
378	20230823	121500	35547320	16150	16150	16150	16150	1
379	20230823	121400	35531170	16100	16100	16100	16100	4
380	20230823	121300	35466770	16160	16160	16160	16160	0
381	20230823	121200	35466770	16160	16160	16160	16160	0
382	20230823	121100	35466770	16160	16160	16160	16160	0
383	20230823	121000	35466770	16160	16160	16160	16160	0
384	20230823	120900	35466770	16160	16160	16160	16160	0
385	20230823	120800	35466770	16160	16160	16160	16160	0
386	20230823	120700	35466770	16160	16160	16160	16160	0
387	20230823	120600	35466770	16160	16160	16160	16160	0
388	20230823	120500	35466770	16160	16160	16160	16160	0
389	20230823	120400	35466770	16160	16160	16160	16160	0
390	20230823	120300	35466770	16160	16160	16160	16160	0
391	20230823	120200	35466770	16160	16160	16160	16160	0
392	20230823	120100	35466770	16160	16160	16160	16160	0
393	20230823	120000	35466770	16160	16160	16160	16160	0
394	20230823	115900	35466770	16160	16160	16160	16160	0
395	20230823	115800	35466770	16160	16160	16160	16160	0
396	20230823	115700	35466770	16160	16160	16160	16160	0
397	20230823	115600	35466770	16160	16160	16160	16160	0
398	20230823	115500	35466770	16160	16160	16160	16160	0
399	20230823	115400	35466770	16160	16160	16160	16160	0
400	20230823	115300	35466770	16160	16160	16160	16160	0
401	20230823	115200	35466770	16160	16160	16160	16160	0
402	20230823	115100	35466770	16160	16160	16160	16160	0
403	20230823	115000	35466770	16160	16160	16160	16160	0
404	20230823	114900	35466770	16160	16160	16160	16160	0
405	20230823	114800	35466770	16160	16160	16160	16160	0
406	20230823	114700	35466770	16160	16160	16160	16160	0
407	20230823	114600	35466770	16160	16160	16160	16160	0
408	20230823	114500	35466770	16160	16160	16160	16160	0
409	20230823	114400	35466770	16160	16160	16160	16160	0
410	20230823	114300	35466770	16160	16160	16160	16160	0
411	20230823	114200	35466770	16160	16160	16160	16160	0
412	20230823	114100	35466770	16160	16160	16160	16160	0
413	20230823	114000	35466770	16160	16160	16160	16160	0
414	20230823	113900	35466770	16160	16160	16160	16160	0
415	20230823	113800	35466770	16160	16160	16160	16160	0
416	20230823	113700	35466770	16160	16160	16160	16160	0
417	20230823	113600	35466770	16160	16160	16160	16160	0
418	20230823	113500	35466770	16160	16160	16160	16160	0
419	20230823	113400	35466770	16160	16160	16160	16160	0
420	20230823	113300	35466770	16160	16160	16160	16160	0
421	20230823	113200	35466770	16160	16160	16160	16160	0
422	20230823	113100	35466770	16160	16060	16160	16060	2
423	20230823	113000	35434550	16160	16160	16160	16160	0
424	20230823	112900	35434550	16160	16160	16160	16160	0
425	20230823	112800	35434550	16160	16160	16160	16160	0
426	20230823	112700	35434550	16160	16160	16160	16160	0
427	20230823	112600	35434550	16160	16160	16160	16160	0
428	20230823	112500	35434550	16160	16160	16160	16160	0
429	20230823	112400	35434550	16160	16160	16160	16160	0
430	20230823	112300	35434550	16160	16160	16160	16160	0
431	20230823	112200	35434550	16160	16160	16160	16160	1
432	20230823	112100	35418390	16060	16060	16060	16060	9
433	20230823	112000	35273850	16180	16180	16180	16180	0
434	20230823	111900	35273850	16180	16180	16180	16180	0
435	20230823	111800	35273850	16180	16180	16180	16180	0
436	20230823	111700	35273850	16180	16180	16180	16180	0
437	20230823	111600	35273850	16180	16160	16180	16160	200
438	20230823	111500	32038020	16170	16170	16170	16170	0
439	20230823	111400	32038020	16170	16170	16170	16170	41
440	20230823	111300	31375050	16080	16050	16080	16050	3
441	20230823	111200	31326840	16050	15990	16050	15990	701
442	20230823	111100	20088540	15950	15940	16000	15940	243
443	20230823	111000	16203000	15950	15950	15950	15950	28
444	20230823	110900	15756400	15960	15960	15960	15960	0
445	20230823	110800	15756400	15960	15960	15960	15960	0
446	20230823	110700	15756400	15960	15960	15960	15960	0
447	20230823	110600	15756400	15960	15960	15960	15960	0
448	20230823	110500	15756400	15960	15960	15960	15960	0
449	20230823	110400	15756400	15960	15960	15960	15960	0
450	20230823	110300	15756400	15960	15960	15960	15960	0
451	20230823	110200	15756400	15960	15960	15960	15960	0
452	20230823	110100	15756400	15960	15960	15960	15960	0
453	20230823	110000	15756400	15960	15960	15960	15960	0
454	20230823	105900	15756400	15960	15960	15960	15960	0
455	20230823	105800	15756400	15960	15960	15960	15960	0
456	20230823	105700	15756400	15960	15960	15960	15960	0
457	20230823	105600	15756400	15960	15960	15960	15960	0
458	20230823	105500	15756400	15960	15960	15960	15960	0
459	20230823	105400	15756400	15960	15960	15960	15960	0
460	20230823	105300	15756400	15960	15960	15960	15960	0
461	20230823	105200	15756400	15960	15960	15960	15960	0
462	20230823	105100	15756400	15960	15960	15960	15960	0
463	20230823	105000	15756400	15960	15960	15960	15960	1
464	20230823	104900	15740440	15950	15950	15950	15950	0
465	20230823	104800	15740440	15950	15950	15950	15950	0
466	20230823	104700	15740440	15950	15950	15950	15950	0
467	20230823	104600	15740440	15950	15950	15950	15950	2
468	20230823	104500	15708540	15950	15950	15950	15950	0
469	20230823	104400	15708540	15950	15950	15950	15950	0
470	20230823	104300	15708540	15950	15950	15950	15880	64
471	20230823	104200	14687950	15950	15950	15950	15950	0
472	20230823	104100	14687950	15950	15950	15950	15950	0
473	20230823	104000	14687950	15950	15950	15950	15950	0
474	20230823	103900	14687950	15950	15950	15950	15950	0
475	20230823	103800	14687950	15950	15950	15950	15950	0
476	20230823	103700	14687950	15950	15950	15950	15950	0
477	20230823	103600	14687950	15950	15950	15950	15950	0
478	20230823	103500	14687950	15950	15950	15950	15950	0
479	20230823	103400	14687950	15950	15950	15950	15950	0
480	20230823	103300	14687950	15950	15950	15950	15950	0
481	20230823	103200	14687950	15950	15950	15950	15950	0
482	20230823	103100	14687950	15950	15950	15950	15950	0
483	20230823	103000	14687950	15950	15950	15950	15950	0
484	20230823	102900	14687950	15950	15950	15950	15950	0
485	20230823	102800	14687950	15950	15950	15950	15950	0
486	20230823	102700	14687950	15950	15950	15950	15950	0
487	20230823	102600	14687950	15950	15950	15950	15950	0
488	20230823	102500	14687950	15950	15950	15950	15950	0
489	20230823	102400	14687950	15950	15950	15950	15950	0
490	20230823	102300	14687950	15950	15950	15950	15950	0
491	20230823	102200	14687950	15950	15950	15950	15950	0
492	20230823	102100	14687950	15950	15950	15950	15950	0
493	20230823	102000	14687950	15950	15950	15950	15950	0
494	20230823	101900	14687950	15950	15950	15950	15950	0
495	20230823	101800	14687950	15950	15950	15950	15950	0
496	20230823	101700	14687950	15950	15950	15950	15950	0
497	20230823	101600	14687950	15950	15950	15950	15950	0
498	20230823	101500	14687950	15950	15950	15950	15950	0
499	20230823	101400	14687950	15950	15950	15950	15950	0
500	20230823	101300	14687950	15950	15950	15950	15950	0
501	20230823	101200	14687950	15950	15950	15950	15950	0
502	20230823	101100	14687950	15950	15950	15950	15950	0
503	20230823	101000	14687950	15950	15950	15950	15950	0
504	20230823	100900	14687950	15950	15950	15950	15950	0
505	20230823	100800	14687950	15950	15950	15950	15950	0
506	20230823	100700	14687950	15950	15950	15950	15950	0
507	20230823	100600	14687950	15950	15930	15950	15850	254
508	20230823	100500	10648870	15930	15930	15930	15930	0
509	20230823	100400	10648870	15930	15930	15930	15930	0
510	20230823	100300	10648870	15930	15930	15930	15930	0
511	20230823	100200	10648870	15930	15930	15930	15930	0
512	20230823	100100	10648870	15930	16000	16000	15930	39
513	20230823	100000	10025010	16000	16000	16000	16000	0
514	20230823	095900	10025010	16000	16000	16000	16000	0
515	20230823	095800	10025010	16000	16000	16000	16000	0
516	20230823	095700	10025010	16000	16000	16000	16000	0
517	20230823	095600	10025010	16000	16000	16000	16000	0
518	20230823	095500	10025010	16000	16000	16000	16000	0
519	20230823	095400	10025010	16000	16000	16000	16000	0
520	20230823	095300	10025010	16000	16000	16000	16000	0
521	20230823	095200	10025010	16000	16000	16000	16000	0
522	20230823	095100	10025010	16000	16000	16000	16000	0
523	20230823	095000	10025010	16000	16000	16000	16000	0
524	20230823	094900	10025010	16000	16000	16000	16000	0
525	20230823	094800	10025010	16000	16000	16000	16000	0
526	20230823	094700	10025010	16000	16000	16000	16000	0
527	20230823	094600	10025010	16000	16000	16000	16000	5
528	20230823	094500	9945010	15960	15960	15960	15960	0
529	20230823	094400	9945010	15960	15960	15960	15960	0
530	20230823	094300	9945010	15960	15960	15960	15960	0
531	20230823	094200	9945010	15960	15950	15960	15950	3
532	20230823	094100	9897150	15950	15950	15950	15950	7
533	20230823	094000	9785500	15950	15930	15950	15930	4
534	20230823	093900	9721740	15920	15920	15920	15920	0
535	20230823	093800	9721740	15920	15920	15920	15920	1
536	20230823	093700	9705820	15930	15930	15930	15930	0
537	20230823	093600	9705820	15930	15930	15930	15930	0
538	20230823	093500	9705820	15930	15930	15930	15930	0
539	20230823	093400	9705820	15930	15930	15930	15930	1
540	20230823	093300	9689890	15910	15910	15910	15910	0
541	20230823	093200	9689890	15910	15910	15910	15910	0
542	20230823	093100	9689890	15910	15910	15910	15910	0
543	20230823	093000	9689890	15910	15910	15910	15910	0
544	20230823	092900	9689890	15910	15910	15910	15910	0
545	20230823	092800	9689890	15910	15910	15910	15910	0
546	20230823	092700	9689890	15910	15910	15910	15910	0
547	20230823	092600	9689890	15910	15910	15910	15910	0
548	20230823	092500	9689890	15910	15910	15910	15910	1
549	20230823	092400	9673980	15930	15930	15930	15930	0
550	20230823	092300	9673980	15930	15930	15930	15930	2
551	20230823	092200	9642120	15930	15930	15930	15930	0
552	20230823	092100	9642120	15930	15930	15930	15930	0
553	20230823	092000	9642120	15930	15930	15930	15930	1
554	20230823	091900	9626190	15910	15910	15910	15910	0
555	20230823	091800	9626190	15910	15910	15910	15910	2
556	20230823	091700	9594370	15930	15930	15930	15930	0
557	20230823	091600	9594370	15930	15930	15930	15930	0
558	20230823	091500	9594370	15930	15930	15930	15930	0
559	20230823	091400	9594370	15930	15930	15930	15930	0
560	20230823	091300	9594370	15930	15930	15930	15930	37
561	20230823	091200	9004960	15910	15910	15910	15910	0
562	20230823	091100	9004960	15910	15910	15910	15910	0
563	20230823	091000	9004960	15910	15910	15910	15910	0
564	20230823	090900	9004960	15910	15910	15910	15910	4
565	20230823	090800	8941320	15900	15940	15940	15900	226
566	20230823	090700	5341940	15940	15940	15940	15940	9
567	20230823	090600	5198480	15940	15940	15940	15940	0
568	20230823	090500	5198480	15940	15940	15940	15940	1
569	20230823	090400	5182540	15940	15940	15940	15940	0
570	20230823	090300	5182540	15940	15950	15950	15940	35
571	20230823	090200	4624360	15930	15930	15930	15930	0
572	20230823	090100	4624360	15930	16000	16000	15930	110
573	20230823	090000	2865370	16030	15990	16030	15990	179