KissMeData/000760/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	183200	46976500	15600	15600	15600	15600	320
3	20240325	183100	46976500	15600	15600	15600	15600	0
4	20240325	183000	46976500	15600	15600	15600	15600	0
5	20240325	182900	46976500	15600	15600	15600	15600	0
6	20240325	182800	46976500	15600	15600	15600	15600	0
7	20240325	182700	46976500	15600	15600	15600	15600	0
8	20240325	182600	46976500	15600	15600	15600	15600	0
9	20240325	182500	46976500	15600	15600	15600	15600	0
10	20240325	182400	46976500	15600	15600	15600	15600	0
11	20240325	182300	46976500	15600	15600	15600	15600	0
12	20240325	182200	46976500	15600	15600	15600	15600	0
13	20240325	182100	46976500	15600	15600	15600	15600	0
14	20240325	182000	46976500	15600	15600	15600	15600	0
15	20240325	181900	46976500	15600	15600	15600	15600	0
16	20240325	181800	46976500	15600	15600	15600	15600	0
17	20240325	181700	46976500	15600	15600	15600	15600	0
18	20240325	181600	46976500	15600	15600	15600	15600	0
19	20240325	181500	46976500	15600	15600	15600	15600	0
20	20240325	181400	46976500	15600	15600	15600	15600	0
21	20240325	181300	46976500	15600	15600	15600	15600	0
22	20240325	181200	46976500	15600	15600	15600	15600	0
23	20240325	181100	46976500	15600	15600	15600	15600	0
24	20240325	181000	46976500	15600	15600	15600	15600	0
25	20240325	180900	46976500	15600	15600	15600	15600	0
26	20240325	180800	46976500	15600	15600	15600	15600	0
27	20240325	180700	46976500	15600	15600	15600	15600	0
28	20240325	180600	46976500	15600	15600	15600	15600	0
29	20240325	180500	46976500	15600	15600	15600	15600	0
30	20240325	180400	46976500	15600	15600	15600	15600	0
31	20240325	180300	46976500	15600	15600	15600	15600	0
32	20240325	180200	46976500	15600	15600	15600	15600	320
33	20240325	180100	46976500	15600	15600	15600	15600	0
34	20240325	180000	46976500	15600	15600	15600	15600	0
35	20240325	175900	46976500	15600	15600	15600	15600	0
36	20240325	175800	46976500	15600	15600	15600	15600	0
37	20240325	175700	46976500	15600	15600	15600	15600	0
38	20240325	175600	46976500	15600	15600	15600	15600	0
39	20240325	175500	46976500	15600	15600	15600	15600	0
40	20240325	175400	46976500	15600	15600	15600	15600	0
41	20240325	175300	46976500	15600	15600	15600	15600	0
42	20240325	175200	46976500	15600	15600	15600	15600	0
43	20240325	175100	46976500	15600	15600	15600	15600	0
44	20240325	175000	46976500	15600	15600	15600	15600	0
45	20240325	174900	46976500	15600	15600	15600	15600	0
46	20240325	174800	46976500	15600	15600	15600	15600	0
47	20240325	174700	46976500	15600	15600	15600	15600	0
48	20240325	174600	46976500	15600	15600	15600	15600	0
49	20240325	174500	46976500	15600	15600	15600	15600	0
50	20240325	174400	46976500	15600	15600	15600	15600	0
51	20240325	174300	46976500	15600	15600	15600	15600	0
52	20240325	174200	46976500	15600	15600	15600	15600	0
53	20240325	174100	46976500	15600	15600	15600	15600	0
54	20240325	174000	46976500	15600	15600	15600	15600	0
55	20240325	173900	46976500	15600	15600	15600	15600	0
56	20240325	173800	46976500	15600	15600	15600	15600	0
57	20240325	173700	46976500	15600	15600	15600	15600	0
58	20240325	173600	46976500	15600	15600	15600	15600	0
59	20240325	173500	46976500	15600	15600	15600	15600	0
60	20240325	173400	46976500	15600	15600	15600	15600	0
61	20240325	173300	46976500	15600	15600	15600	15600	0
62	20240325	173200	46976500	15600	15600	15600	15600	320
63	20240325	173100	46976500	15600	15600	15600	15600	0
64	20240325	173000	46976500	15600	15600	15600	15600	0
65	20240325	172900	46976500	15600	15600	15600	15600	0
66	20240325	172800	46976500	15600	15600	15600	15600	0
67	20240325	172700	46976500	15600	15600	15600	15600	0
68	20240325	172600	46976500	15600	15600	15600	15600	0
69	20240325	172500	46976500	15600	15600	15600	15600	0
70	20240325	172400	46976500	15600	15600	15600	15600	0
71	20240325	172300	46976500	15600	15600	15600	15600	0
72	20240325	172200	46976500	15600	15600	15600	15600	0
73	20240325	172100	46976500	15600	15600	15600	15600	0
74	20240325	172000	46976500	15600	15600	15600	15600	0
75	20240325	171900	46976500	15600	15600	15600	15600	0
76	20240325	171800	46976500	15600	15600	15600	15600	0
77	20240325	171700	46976500	15600	15600	15600	15600	0
78	20240325	171600	46976500	15600	15600	15600	15600	0
79	20240325	171500	46976500	15600	15600	15600	15600	0
80	20240325	171400	46976500	15600	15600	15600	15600	0
81	20240325	171300	46976500	15600	15600	15600	15600	0
82	20240325	171200	46976500	15600	15600	15600	15600	0
83	20240325	171100	46976500	15600	15600	15600	15600	0
84	20240325	171000	46976500	15600	15600	15600	15600	0
85	20240325	170900	46976500	15600	15600	15600	15600	0
86	20240325	170800	46976500	15600	15600	15600	15600	0
87	20240325	170700	46976500	15600	15600	15600	15600	0
88	20240325	170600	46976500	15600	15600	15600	15600	0
89	20240325	170500	46976500	15600	15600	15600	15600	0
90	20240325	170400	46976500	15600	15600	15600	15600	0
91	20240325	170300	46976500	15600	15600	15600	15600	0
92	20240325	170200	46976500	15600	15600	15600	15600	320
93	20240325	170100	46976500	15600	15600	15600	15600	0
94	20240325	170000	46976500	15600	15600	15600	15600	0
95	20240325	165900	46976500	15600	15600	15600	15600	0
96	20240325	165800	46976500	15600	15600	15600	15600	0
97	20240325	165700	46976500	15600	15600	15600	15600	0
98	20240325	165600	46976500	15600	15600	15600	15600	0
99	20240325	165500	46976500	15600	15600	15600	15600	0
100	20240325	165400	46976500	15600	15600	15600	15600	0
101	20240325	165300	46976500	15600	15600	15600	15600	0
102	20240325	165200	46976500	15600	15600	15600	15600	0
103	20240325	165100	46976500	15600	15600	15600	15600	0
104	20240325	165000	46976500	15600	15600	15600	15600	0
105	20240325	164900	46976500	15600	15600	15600	15600	0
106	20240325	164800	46976500	15600	15600	15600	15600	0
107	20240325	164700	46976500	15600	15600	15600	15600	0
108	20240325	164600	46976500	15600	15600	15600	15600	0
109	20240325	164500	46976500	15600	15600	15600	15600	0
110	20240325	164400	46976500	15600	15600	15600	15600	0
111	20240325	164300	46976500	15600	15600	15600	15600	0
112	20240325	164200	46976500	15600	15600	15600	15600	0
113	20240325	164100	46976500	15600	15600	15600	15600	0
114	20240325	164000	46976500	15600	15600	15600	15600	0
115	20240325	163900	46976500	15600	15600	15600	15600	0
116	20240325	163800	46976500	15600	15600	15600	15600	0
117	20240325	163700	46976500	15600	15600	15600	15600	0
118	20240325	163600	46976500	15600	15600	15600	15600	0
119	20240325	163500	46976500	15600	15600	15600	15600	0
120	20240325	163400	46976500	15600	15600	15600	15600	0
121	20240325	163300	46976500	15600	15600	15600	15600	0
122	20240325	163200	46976500	15600	15600	15600	15600	320
123	20240325	163100	46976500	15600	15600	15600	15600	0
124	20240325	163000	46976500	15600	15600	15600	15600	0
125	20240325	162900	46976500	15600	15600	15600	15600	0
126	20240325	162800	46976500	15600	15600	15600	15600	0
127	20240325	162700	46976500	15600	15600	15600	15600	0
128	20240325	162600	46976500	15600	15600	15600	15600	0
129	20240325	162500	46976500	15600	15600	15600	15600	0
130	20240325	162400	46976500	15600	15600	15600	15600	0
131	20240325	162300	46976500	15600	15600	15600	15600	0
132	20240325	162200	46976500	15600	15600	15600	15600	0
133	20240325	162100	46976500	15600	15600	15600	15600	0
134	20240325	162000	46976500	15600	15600	15600	15600	0
135	20240325	161900	46976500	15600	15600	15600	15600	0
136	20240325	161800	46976500	15600	15600	15600	15600	0
137	20240325	161700	46976500	15600	15600	15600	15600	0
138	20240325	161600	46976500	15600	15600	15600	15600	0
139	20240325	161500	46976500	15600	15600	15600	15600	0
140	20240325	161400	46976500	15600	15600	15600	15600	0
141	20240325	161300	46976500	15600	15600	15600	15600	0
142	20240325	161200	46976500	15600	15600	15600	15600	0
143	20240325	161100	46976500	15600	15600	15600	15600	0
144	20240325	161000	46976500	15600	15600	15600	15600	0
145	20240325	160900	46976500	15600	15600	15600	15600	0
146	20240325	160800	46976500	15600	15600	15600	15600	0
147	20240325	160700	46976500	15600	15600	15600	15600	0
148	20240325	160600	46976500	15600	15600	15600	15600	0
149	20240325	160500	46976500	15600	15600	15600	15600	0
150	20240325	160400	46976500	15600	15600	15600	15600	0
151	20240325	160300	46976500	15600	15600	15600	15600	0
152	20240325	160200	46976500	15600	15600	15600	15600	320
153	20240325	160100	46976500	15600	15600	15600	15600	0
154	20240325	160000	46976500	15600	15600	15600	15600	0
155	20240325	155900	46976500	15600	15600	15600	15600	0
156	20240325	155800	46976500	15600	15600	15600	15600	0
157	20240325	155700	46976500	15600	15600	15600	15600	0
158	20240325	155600	46976500	15600	15600	15600	15600	0
159	20240325	155500	46976500	15600	15600	15600	15600	0
160	20240325	155400	46976500	15600	15600	15600	15600	0
161	20240325	155300	46976500	15600	15600	15600	15600	0
162	20240325	155200	46976500	15600	15600	15600	15600	0
163	20240325	155100	46976500	15600	15600	15600	15600	0
164	20240325	155000	46976500	15600	15600	15600	15600	0
165	20240325	154900	46976500	15600	15600	15600	15600	0
166	20240325	154800	46976500	15600	15600	15600	15600	0
167	20240325	154700	46976500	15600	15600	15600	15600	0
168	20240325	154600	46976500	15600	15600	15600	15600	0
169	20240325	154500	46976500	15600	15600	15600	15600	0
170	20240325	154400	46976500	15600	15600	15600	15600	0
171	20240325	154300	46976500	15600	15600	15600	15600	0
172	20240325	154200	46976500	15600	15600	15600	15600	0
173	20240325	154100	46976500	15600	15600	15600	15600	0
174	20240325	154000	46976500	15600	15600	15600	15600	0
175	20240325	153900	46976500	15600	15600	15600	15600	0
176	20240325	153800	46976500	15600	15600	15600	15600	0
177	20240325	153700	46976500	15600	15600	15600	15600	0
178	20240325	153600	46976500	15600	15600	15600	15600	0
179	20240325	153500	46976500	15600	15600	15600	15600	0
180	20240325	153400	46976500	15600	15600	15600	15600	0
181	20240325	153300	46976500	15600	15600	15600	15600	0
182	20240325	153200	46976500	15600	15600	15600	15600	320
183	20240325	153100	46976500	15600	15600	15600	15600	0
184	20240325	153000	46976500	15600	15600	15600	15600	320
185	20240325	152900	41984500	15730	15730	15730	15730	0
186	20240325	152800	41984500	15730	15730	15730	15730	0
187	20240325	152700	41984500	15730	15730	15730	15730	0
188	20240325	152600	41984500	15730	15730	15730	15730	0
189	20240325	152500	41984500	15730	15730	15730	15730	0
190	20240325	152400	41984500	15730	15730	15730	15730	0
191	20240325	152300	41984500	15730	15730	15730	15730	0
192	20240325	152200	41984500	15730	15730	15730	15730	0
193	20240325	152100	41984500	15730	15730	15730	15730	0
194	20240325	152000	41984500	15730	15730	15730	15730	0
195	20240325	151900	41984500	15730	15710	15730	15610	45
196	20240325	151800	41279850	15690	15690	15690	15690	0
197	20240325	151700	41279850	15690	15690	15690	15690	0
198	20240325	151600	41279850	15690	15690	15690	15690	1
199	20240325	151500	41264160	15690	15690	15690	15690	41
200	20240325	151400	40620870	15690	15690	15690	15690	50
201	20240325	151300	39836370	15690	15690	15690	15690	0
202	20240325	151200	39836370	15690	15690	15690	15690	0
203	20240325	151100	39836370	15690	15690	15690	15690	0
204	20240325	151000	39836370	15690	15690	15690	15690	2
205	20240325	150900	39804990	15750	15750	15750	15750	0
206	20240325	150800	39804990	15750	15750	15750	15750	0
207	20240325	150700	39804990	15750	15750	15750	15750	0
208	20240325	150600	39804990	15750	15750	15750	15750	0
209	20240325	150500	39804990	15750	15750	15750	15750	0
210	20240325	150400	39804990	15750	15750	15750	15750	0
211	20240325	150300	39804990	15750	15750	15750	15750	0
212	20240325	150200	39804990	15750	15750	15750	15750	0
213	20240325	150100	39804990	15750	15750	15750	15750	0
214	20240325	150000	39804990	15750	15750	15750	15750	0
215	20240325	145900	39804990	15750	15750	15750	15750	0
216	20240325	145800	39804990	15750	15750	15750	15750	0
217	20240325	145700	39804990	15750	15750	15750	15750	0
218	20240325	145600	39804990	15750	15750	15750	15750	0
219	20240325	145500	39804990	15750	15750	15750	15750	0
220	20240325	145400	39804990	15750	15750	15750	15750	0
221	20240325	145300	39804990	15750	15750	15750	15750	0
222	20240325	145200	39804990	15750	15750	15750	15750	0
223	20240325	145100	39804990	15750	15750	15750	15750	0
224	20240325	145000	39804990	15750	15750	15750	15750	0
225	20240325	144900	39804990	15750	15750	15750	15750	0
226	20240325	144800	39804990	15750	15750	15750	15750	0
227	20240325	144700	39804990	15750	15750	15750	15750	0
228	20240325	144600	39804990	15750	15750	15750	15750	0
229	20240325	144500	39804990	15750	15750	15750	15750	0
230	20240325	144400	39804990	15750	15700	15750	15700	2
231	20240325	144300	39773540	15700	15700	15700	15700	1
232	20240325	144200	39757840	15790	15790	15790	15790	0
233	20240325	144100	39757840	15790	15790	15790	15790	0
234	20240325	144000	39757840	15790	15790	15790	15790	0
235	20240325	143900	39757840	15790	15790	15790	15790	0
236	20240325	143800	39757840	15790	15790	15790	15790	0
237	20240325	143700	39757840	15790	15790	15790	15790	0
238	20240325	143600	39757840	15790	15790	15790	15790	0
239	20240325	143500	39757840	15790	15790	15790	15790	0
240	20240325	143400	39757840	15790	15790	15790	15790	0
241	20240325	143300	39757840	15790	15790	15790	15790	0
242	20240325	143200	39757840	15790	15790	15790	15790	0
243	20240325	143100	39757840	15790	15790	15790	15790	0
244	20240325	143000	39757840	15790	15790	15790	15790	0
245	20240325	142900	39757840	15790	15790	15790	15790	0
246	20240325	142800	39757840	15790	15790	15790	15790	0
247	20240325	142700	39757840	15790	15790	15790	15790	0
248	20240325	142600	39757840	15790	15790	15790	15790	1
249	20240325	142500	39742050	15710	15730	15730	15710	65
250	20240325	142400	38720320	15790	15790	15790	15790	0
251	20240325	142300	38720320	15790	15790	15790	15790	0
252	20240325	142200	38720320	15790	15790	15790	15790	0
253	20240325	142100	38720320	15790	15790	15790	15790	0
254	20240325	142000	38720320	15790	15790	15790	15790	10
255	20240325	141900	38562420	15790	15790	15790	15790	0
256	20240325	141800	38562420	15790	15790	15790	15790	0
257	20240325	141700	38562420	15790	15790	15790	15790	0
258	20240325	141600	38562420	15790	15790	15790	15790	0
259	20240325	141500	38562420	15790	15790	15790	15790	0
260	20240325	141400	38562420	15790	15790	15790	15790	0
261	20240325	141300	38562420	15790	15790	15790	15790	0
262	20240325	141200	38562420	15790	15790	15790	15790	0
263	20240325	141100	38562420	15790	15790	15790	15790	0
264	20240325	141000	38562420	15790	15790	15790	15790	0
265	20240325	140900	38562420	15790	15790	15790	15790	1
266	20240325	140800	38546630	15820	15820	15820	15820	0
267	20240325	140700	38546630	15820	15820	15820	15820	0
268	20240325	140600	38546630	15820	15820	15820	15820	0
269	20240325	140500	38546630	15820	15820	15820	15820	0
270	20240325	140400	38546630	15820	15820	15820	15820	20
271	20240325	140300	38230230	15820	15820	15820	15820	10
272	20240325	140200	38072030	15820	15820	15820	15820	10
273	20240325	140100	37913830	15830	15830	15830	15830	0
274	20240325	140000	37913830	15830	15830	15830	15830	0
275	20240325	135900	37913830	15830	15830	15830	15830	0
276	20240325	135800	37913830	15830	15830	15830	15830	0
277	20240325	135700	37913830	15830	15830	15830	15830	0
278	20240325	135600	37913830	15830	15830	15830	15830	0
279	20240325	135500	37913830	15830	15830	15830	15830	0
280	20240325	135400	37913830	15830	15830	15830	15830	0
281	20240325	135300	37913830	15830	15830	15830	15830	0
282	20240325	135200	37913830	15830	15830	15830	15830	0
283	20240325	135100	37913830	15830	15830	15830	15830	0
284	20240325	135000	37913830	15830	15830	15830	15830	0
285	20240325	134900	37913830	15830	15830	15830	15830	0
286	20240325	134800	37913830	15830	15830	15830	15830	0
287	20240325	134700	37913830	15830	15830	15830	15830	0
288	20240325	134600	37913830	15830	15830	15830	15830	0
289	20240325	134500	37913830	15830	15830	15830	15830	0
290	20240325	134400	37913830	15830	15830	15830	15830	0
291	20240325	134300	37913830	15830	15830	15830	15830	0
292	20240325	134200	37913830	15830	15830	15830	15830	0
293	20240325	134100	37913830	15830	15830	15830	15830	2
294	20240325	134000	37882170	15800	15800	15800	15800	0
295	20240325	133900	37882170	15800	15800	15800	15800	0
296	20240325	133800	37882170	15800	15800	15800	15800	0
297	20240325	133700	37882170	15800	15800	15800	15800	0
298	20240325	133600	37882170	15800	15800	15800	15800	0
299	20240325	133500	37882170	15800	15800	15800	15800	0
300	20240325	133400	37882170	15800	15800	15800	15800	1
301	20240325	133300	37866370	15800	15800	15800	15800	0
302	20240325	133200	37866370	15800	15800	15800	15800	2
303	20240325	133100	37834770	15800	15800	15800	15800	1
304	20240325	133000	37818970	15830	15830	15830	15830	0
305	20240325	132900	37818970	15830	15830	15830	15830	0
306	20240325	132800	37818970	15830	15830	15830	15830	0
307	20240325	132700	37818970	15830	15830	15830	15830	0
308	20240325	132600	37818970	15830	15830	15830	15830	0
309	20240325	132500	37818970	15830	15830	15830	15830	0
310	20240325	132400	37818970	15830	15830	15830	15830	0
311	20240325	132300	37818970	15830	15830	15830	15830	0
312	20240325	132200	37818970	15830	15830	15830	15830	0
313	20240325	132100	37818970	15830	15830	15830	15830	0
314	20240325	132000	37818970	15830	15830	15830	15830	0
315	20240325	131900	37818970	15830	15830	15830	15830	0
316	20240325	131800	37818970	15830	15830	15830	15830	0
317	20240325	131700	37818970	15830	15830	15830	15830	0
318	20240325	131600	37818970	15830	15830	15830	15830	0
319	20240325	131500	37818970	15830	15830	15830	15830	0
320	20240325	131400	37818970	15830	15830	15830	15830	0
321	20240325	131300	37818970	15830	15830	15830	15830	0
322	20240325	131200	37818970	15830	15830	15830	15830	0
323	20240325	131100	37818970	15830	15830	15830	15830	0
324	20240325	131000	37818970	15830	15830	15830	15830	0
325	20240325	130900	37818970	15830	15830	15830	15830	0
326	20240325	130800	37818970	15830	15830	15830	15830	0
327	20240325	130700	37818970	15830	15830	15830	15830	0
328	20240325	130600	37818970	15830	15830	15830	15830	0
329	20240325	130500	37818970	15830	15830	15830	15830	0
330	20240325	130400	37818970	15830	15830	15830	15830	0
331	20240325	130300	37818970	15830	15830	15830	15830	0
332	20240325	130200	37818970	15830	15830	15830	15830	0
333	20240325	130100	37818970	15830	15820	15830	15820	2
334	20240325	130000	37787320	15820	15820	15820	15820	1
335	20240325	125900	37771500	15870	15870	15870	15870	0
336	20240325	125800	37771500	15870	15870	15870	15870	0
337	20240325	125700	37771500	15870	15870	15870	15870	0
338	20240325	125600	37771500	15870	15870	15870	15870	0
339	20240325	125500	37771500	15870	15870	15870	15870	0
340	20240325	125400	37771500	15870	15870	15870	15870	0
341	20240325	125300	37771500	15870	15870	15870	15870	0
342	20240325	125200	37771500	15870	15870	15870	15870	0
343	20240325	125100	37771500	15870	15870	15870	15870	0
344	20240325	125000	37771500	15870	15870	15870	15870	0
345	20240325	124900	37771500	15870	15870	15870	15870	0
346	20240325	124800	37771500	15870	15870	15870	15870	0
347	20240325	124700	37771500	15870	15870	15870	15870	0
348	20240325	124600	37771500	15870	15870	15870	15870	0
349	20240325	124500	37771500	15870	15870	15870	15870	0
350	20240325	124400	37771500	15870	15870	15870	15870	0
351	20240325	124300	37771500	15870	15870	15870	15870	0
352	20240325	124200	37771500	15870	15870	15870	15870	0
353	20240325	124100	37771500	15870	15870	15870	15870	0
354	20240325	124000	37771500	15870	15870	15870	15870	0
355	20240325	123900	37771500	15870	15870	15870	15870	0
356	20240325	123800	37771500	15870	15870	15870	15870	0
357	20240325	123700	37771500	15870	15870	15870	15870	0
358	20240325	123600	37771500	15870	15870	15870	15870	0
359	20240325	123500	37771500	15870	15870	15870	15870	0
360	20240325	123400	37771500	15870	15870	15870	15870	0
361	20240325	123300	37771500	15870	15870	15870	15870	0
362	20240325	123200	37771500	15870	15870	15870	15870	0
363	20240325	123100	37771500	15870	15870	15870	15870	0
364	20240325	123000	37771500	15870	15870	15870	15870	0
365	20240325	122900	37771500	15870	15870	15870	15870	0
366	20240325	122800	37771500	15870	15870	15870	15870	0
367	20240325	122700	37771500	15870	15870	15870	15870	0
368	20240325	122600	37771500	15870	15870	15870	15870	0
369	20240325	122500	37771500	15870	15870	15870	15870	0
370	20240325	122400	37771500	15870	15870	15870	15870	0
371	20240325	122300	37771500	15870	15870	15870	15870	1
372	20240325	122200	37755630	15700	15720	15720	15700	346
373	20240325	122100	32319380	15880	15880	15880	15880	0
374	20240325	122000	32319380	15880	15730	15880	15730	101
375	20240325	121900	30730500	15900	15900	15900	15900	0
376	20240325	121800	30730500	15900	15900	15900	15900	0
377	20240325	121700	30730500	15900	15900	15900	15900	0
378	20240325	121600	30730500	15900	15900	15900	15900	0
379	20240325	121500	30730500	15900	15900	15900	15900	0
380	20240325	121400	30730500	15900	15900	15900	15900	0
381	20240325	121300	30730500	15900	15900	15900	15900	0
382	20240325	121200	30730500	15900	15900	15900	15900	0
383	20240325	121100	30730500	15900	15900	15900	15900	0
384	20240325	121000	30730500	15900	15900	15900	15900	0
385	20240325	120900	30730500	15900	15900	15900	15900	0
386	20240325	120800	30730500	15900	15900	15900	15900	0
387	20240325	120700	30730500	15900	15900	15900	15900	0
388	20240325	120600	30730500	15900	15900	15900	15900	0
389	20240325	120500	30730500	15900	15900	15900	15900	0
390	20240325	120400	30730500	15900	15900	15900	15900	0
391	20240325	120300	30730500	15900	15900	15900	15900	0
392	20240325	120200	30730500	15900	15800	15900	15800	5
393	20240325	120100	30651400	15800	15800	15800	15800	1
394	20240325	120000	30635600	15720	15740	15740	15720	71
395	20240325	115900	29518800	15800	15800	15800	15800	0
396	20240325	115800	29518800	15800	15800	15800	15800	0
397	20240325	115700	29518800	15800	15800	15800	15800	0
398	20240325	115600	29518800	15800	15800	15800	15800	0
399	20240325	115500	29518800	15800	15800	15800	15800	0
400	20240325	115400	29518800	15800	15800	15800	15800	0
401	20240325	115300	29518800	15800	15800	15800	15800	0
402	20240325	115200	29518800	15800	15800	15800	15800	0
403	20240325	115100	29518800	15800	15800	15800	15800	0
404	20240325	115000	29518800	15800	15800	15800	15800	0
405	20240325	114900	29518800	15800	15800	15800	15800	0
406	20240325	114800	29518800	15800	15800	15800	15800	0
407	20240325	114700	29518800	15800	15800	15800	15800	0
408	20240325	114600	29518800	15800	15800	15800	15800	0
409	20240325	114500	29518800	15800	15800	15800	15800	6
410	20240325	114400	29424000	15800	15800	15800	15800	0
411	20240325	114300	29424000	15800	15800	15800	15800	0
412	20240325	114200	29424000	15800	15800	15800	15800	0
413	20240325	114100	29424000	15800	15800	15800	15800	0
414	20240325	114000	29424000	15800	15800	15800	15800	0
415	20240325	113900	29424000	15800	15800	15800	15800	0
416	20240325	113800	29424000	15800	15800	15800	15800	0
417	20240325	113700	29424000	15800	15800	15800	15800	0
418	20240325	113600	29424000	15800	15800	15800	15800	0
419	20240325	113500	29424000	15800	15800	15800	15800	0
420	20240325	113400	29424000	15800	15800	15800	15800	0
421	20240325	113300	29424000	15800	15800	15800	15800	0
422	20240325	113200	29424000	15800	15800	15800	15800	0
423	20240325	113100	29424000	15800	15800	15800	15800	0
424	20240325	113000	29424000	15800	15800	15800	15800	0
425	20240325	112900	29424000	15800	15800	15800	15800	0
426	20240325	112800	29424000	15800	15800	15800	15800	0
427	20240325	112700	29424000	15800	15800	15800	15800	0
428	20240325	112600	29424000	15800	15800	15800	15800	0
429	20240325	112500	29424000	15800	15800	15800	15800	0
430	20240325	112400	29424000	15800	15800	15800	15800	0
431	20240325	112300	29424000	15800	15800	15800	15800	3
432	20240325	112200	29376600	15720	15820	15820	15720	229
433	20240325	112100	25765700	15910	15910	15910	15910	0
434	20240325	112000	25765700	15910	15910	15910	15910	0
435	20240325	111900	25765700	15910	15910	15910	15910	0
436	20240325	111800	25765700	15910	15910	15910	15910	0
437	20240325	111700	25765700	15910	15910	15910	15910	0
438	20240325	111600	25765700	15910	15910	15910	15910	0
439	20240325	111500	25765700	15910	15820	15910	15820	23
440	20240325	111400	25401750	15800	15800	15800	15800	122
441	20240325	111300	23474150	15800	15800	15800	15800	2
442	20240325	111200	23442550	15730	15730	15730	15730	0
443	20240325	111100	23442550	15730	15730	15730	15730	33
444	20240325	111000	22923460	15800	15800	15800	15800	0
445	20240325	110900	22923460	15800	15800	15800	15800	0
446	20240325	110800	22923460	15800	15800	15800	15800	0
447	20240325	110700	22923460	15800	15800	15800	15800	0
448	20240325	110600	22923460	15800	15780	15800	15730	50
449	20240325	110500	22136440	15800	15800	15800	15800	0
450	20240325	110400	22136440	15800	15800	15800	15800	1
451	20240325	110300	22120640	15810	15810	15810	15810	0
452	20240325	110200	22120640	15810	15810	15810	15810	0
453	20240325	110100	22120640	15810	15810	15810	15810	0
454	20240325	110000	22120640	15810	15810	15810	15810	0
455	20240325	105900	22120640	15810	15810	15810	15810	0
456	20240325	105800	22120640	15810	15810	15810	15810	0
457	20240325	105700	22120640	15810	15810	15810	15810	0
458	20240325	105600	22120640	15810	15810	15810	15810	0
459	20240325	105500	22120640	15810	15810	15810	15810	0
460	20240325	105400	22120640	15810	15810	15810	15810	0
461	20240325	105300	22120640	15810	15810	15810	15810	1
462	20240325	105200	22104830	15820	15820	15820	15820	0
463	20240325	105100	22104830	15820	15820	15820	15820	4
464	20240325	105000	22041550	15810	15810	15810	15810	0
465	20240325	104900	22041550	15810	15810	15810	15810	0
466	20240325	104800	22041550	15810	15810	15810	15810	0
467	20240325	104700	22041550	15810	15810	15810	15810	0
468	20240325	104600	22041550	15810	15810	15810	15810	1
469	20240325	104500	22025740	15820	15820	15820	15820	0
470	20240325	104400	22025740	15820	15820	15820	15820	0
471	20240325	104300	22025740	15820	15820	15820	15820	0
472	20240325	104200	22025740	15820	15820	15820	15820	0
473	20240325	104100	22025740	15820	15820	15820	15820	0
474	20240325	104000	22025740	15820	15820	15820	15820	0
475	20240325	103900	22025740	15820	15820	15820	15820	0
476	20240325	103800	22025740	15820	15820	15820	15820	0
477	20240325	103700	22025740	15820	15820	15820	15820	0
478	20240325	103600	22025740	15820	15820	15820	15820	0
479	20240325	103500	22025740	15820	15820	15820	15820	0
480	20240325	103400	22025740	15820	15820	15820	15820	0
481	20240325	103300	22025740	15820	15820	15820	15820	0
482	20240325	103200	22025740	15820	15820	15820	15820	0
483	20240325	103100	22025740	15820	15820	15820	15820	0
484	20240325	103000	22025740	15820	15820	15820	15820	0
485	20240325	102900	22025740	15820	15820	15820	15820	0
486	20240325	102800	22025740	15820	15820	15820	15820	0
487	20240325	102700	22025740	15820	15820	15820	15820	0
488	20240325	102600	22025740	15820	15820	15820	15820	0
489	20240325	102500	22025740	15820	15820	15820	15820	0
490	20240325	102400	22025740	15820	15820	15820	15820	0
491	20240325	102300	22025740	15820	15820	15820	15820	0
492	20240325	102200	22025740	15820	15820	15820	15820	0
493	20240325	102100	22025740	15820	15820	15820	15820	0
494	20240325	102000	22025740	15820	15820	15820	15820	0
495	20240325	101900	22025740	15820	15820	15820	15820	0
496	20240325	101800	22025740	15820	15820	15820	15820	0
497	20240325	101700	22025740	15820	15820	15820	15820	0
498	20240325	101600	22025740	15820	15810	15820	15730	8
499	20240325	101500	21899730	15820	15820	15820	15820	0
500	20240325	101400	21899730	15820	15820	15820	15820	0
501	20240325	101300	21899730	15820	15820	15820	15820	16
502	20240325	101200	21646610	15820	15820	15820	15820	0
503	20240325	101100	21646610	15820	15820	15820	15820	0
504	20240325	101000	21646610	15820	15810	15820	15810	2
505	20240325	100900	21614980	15810	15810	15810	15810	0
506	20240325	100800	21614980	15810	15810	15810	15810	0
507	20240325	100700	21614980	15810	15730	15810	15730	11
508	20240325	100600	21441630	15810	15810	15810	15810	0
509	20240325	100500	21441630	15810	15800	15810	15800	5
510	20240325	100400	21362610	15820	15820	15820	15820	0
511	20240325	100300	21362610	15820	15820	15820	15820	0
512	20240325	100200	21362610	15820	15820	15820	15820	0
513	20240325	100100	21362610	15820	15820	15820	15820	0
514	20240325	100000	21362610	15820	15820	15820	15820	1
515	20240325	095900	21346790	15820	15820	15820	15820	0
516	20240325	095800	21346790	15820	15820	15820	15820	0
517	20240325	095700	21346790	15820	15820	15820	15820	0
518	20240325	095600	21346790	15820	15820	15820	15820	0
519	20240325	095500	21346790	15820	15820	15820	15820	0
520	20240325	095400	21346790	15820	15820	15820	15820	0
521	20240325	095300	21346790	15820	15820	15820	15820	0
522	20240325	095200	21346790	15820	15760	15820	15750	13
523	20240325	095100	21141940	15910	15910	15910	15910	0
524	20240325	095000	21141940	15910	15910	15910	15910	0
525	20240325	094900	21141940	15910	15910	15910	15910	0
526	20240325	094800	21141940	15910	15910	15910	15910	0
527	20240325	094700	21141940	15910	15910	15910	15910	0
528	20240325	094600	21141940	15910	15910	15910	15910	0
529	20240325	094500	21141940	15910	15910	15910	15910	0
530	20240325	094400	21141940	15910	15910	15910	15910	0
531	20240325	094300	21141940	15910	15910	15910	15910	0
532	20240325	094200	21141940	15910	15910	15910	15910	0
533	20240325	094100	21141940	15910	15910	15910	15910	0
534	20240325	094000	21141940	15910	15890	15910	15890	10
535	20240325	093900	20982920	15890	15890	15890	15890	0
536	20240325	093800	20982920	15890	15880	15890	15880	10
537	20240325	093700	20824110	15730	15730	15730	15730	6
538	20240325	093600	20729730	15910	15910	15910	15910	32
539	20240325	093500	20220610	15910	15910	15910	15910	0
540	20240325	093400	20220610	15910	15910	15910	15910	32
541	20240325	093300	19711490	15910	15910	15910	15910	0
542	20240325	093200	19711490	15910	15910	15910	15910	1
543	20240325	093100	19695580	15910	15910	15910	15910	0
544	20240325	093000	19695580	15910	15910	15910	15910	0
545	20240325	092900	19695580	15910	15910	15910	15910	0
546	20240325	092800	19695580	15910	15910	15910	15910	0
547	20240325	092700	19695580	15910	15910	15910	15910	0
548	20240325	092600	19695580	15910	15910	15910	15910	1
549	20240325	092500	19679670	15720	15720	15910	15720	29
550	20240325	092400	19220820	15720	15720	15720	15720	28
551	20240325	092300	18780660	15910	15910	15910	15910	0
552	20240325	092200	18780660	15910	15720	15910	15720	10
553	20240325	092100	18622530	15720	15920	15920	15720	45
554	20240325	092000	17913130	15920	15700	15920	15700	112
555	20240325	091900	16150770	15700	15730	15730	15700	124
556	20240325	091800	14203280	15740	15740	15740	15740	8
557	20240325	091700	14077360	15740	15740	15750	15730	137
558	20240325	091600	11921650	15740	15740	15740	15740	10
559	20240325	091500	11764250	15740	15740	15740	15700	150
560	20240325	091400	9406690	15750	15750	15750	15750	15
561	20240325	091300	9170440	15820	15820	15820	15820	50
562	20240325	091200	8379440	15820	15820	15960	15820	80
563	20240325	091100	7113700	15820	15820	15820	15820	31
564	20240325	091000	6623280	15820	15820	15820	15820	70
565	20240325	090900	5515880	15960	15960	15960	15960	0
566	20240325	090800	5515880	15960	15960	15960	15960	0
567	20240325	090700	5515880	15960	15960	15960	15960	0
568	20240325	090600	5515880	15960	15970	15970	15960	65
569	20240325	090500	4478260	16010	16010	16010	16010	34
570	20240325	090400	3933920	16110	16040	16110	16040	106
571	20240325	090300	2233260	16040	16120	16120	16040	11
572	20240325	090200	2056020	16150	16150	16150	16150	0
573	20240325	090100	2056020	16150	16150	16150	16150	40
574	20240325	090000	1410020	16160	15960	16160	15960	88