KissMeData/000760/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183100	59007350	15990	15990	15990	15990	38
3	20230822	183000	59007350	15990	15990	15990	15990	0
4	20230822	182900	59007350	15990	15990	15990	15990	0
5	20230822	182800	59007350	15990	15990	15990	15990	0
6	20230822	182700	59007350	15990	15990	15990	15990	0
7	20230822	182600	59007350	15990	15990	15990	15990	0
8	20230822	182500	59007350	15990	15990	15990	15990	0
9	20230822	182400	59007350	15990	15990	15990	15990	0
10	20230822	182300	59007350	15990	15990	15990	15990	0
11	20230822	182200	59007350	15990	15990	15990	15990	0
12	20230822	182100	59007350	15990	15990	15990	15990	0
13	20230822	182000	59007350	15990	15990	15990	15990	0
14	20230822	181900	59007350	15990	15990	15990	15990	0
15	20230822	181800	59007350	15990	15990	15990	15990	0
16	20230822	181700	59007350	15990	15990	15990	15990	0
17	20230822	181600	59007350	15990	15990	15990	15990	0
18	20230822	181500	59007350	15990	15990	15990	15990	0
19	20230822	181400	59007350	15990	15990	15990	15990	0
20	20230822	181300	59007350	15990	15990	15990	15990	0
21	20230822	181200	59007350	15990	15990	15990	15990	0
22	20230822	181100	59007350	15990	15990	15990	15990	0
23	20230822	181000	59007350	15990	15990	15990	15990	0
24	20230822	180900	59007350	15990	15990	15990	15990	0
25	20230822	180800	59007350	15990	15990	15990	15990	0
26	20230822	180700	59007350	15990	15990	15990	15990	0
27	20230822	180600	59007350	15990	15990	15990	15990	0
28	20230822	180500	59007350	15990	15990	15990	15990	0
29	20230822	180400	59007350	15990	15990	15990	15990	0
30	20230822	180300	59007350	15990	15990	15990	15990	0
31	20230822	180200	59007350	15990	15990	15990	15990	0
32	20230822	180100	59007350	15990	15990	15990	15990	38
33	20230822	180000	59007350	15990	15990	15990	15990	0
34	20230822	175900	59007350	15990	15990	15990	15990	0
35	20230822	175800	59007350	15990	15990	15990	15990	0
36	20230822	175700	59007350	15990	15990	15990	15990	0
37	20230822	175600	59007350	15990	15990	15990	15990	0
38	20230822	175500	59007350	15990	15990	15990	15990	0
39	20230822	175400	59007350	15990	15990	15990	15990	0
40	20230822	175300	59007350	15990	15990	15990	15990	0
41	20230822	175200	59007350	15990	15990	15990	15990	0
42	20230822	175100	59007350	15990	15990	15990	15990	0
43	20230822	175000	59007350	15990	15990	15990	15990	0
44	20230822	174900	59007350	15990	15990	15990	15990	0
45	20230822	174800	59007350	15990	15990	15990	15990	0
46	20230822	174700	59007350	15990	15990	15990	15990	0
47	20230822	174600	59007350	15990	15990	15990	15990	0
48	20230822	174500	59007350	15990	15990	15990	15990	0
49	20230822	174400	59007350	15990	15990	15990	15990	0
50	20230822	174300	59007350	15990	15990	15990	15990	0
51	20230822	174200	59007350	15990	15990	15990	15990	0
52	20230822	174100	59007350	15990	15990	15990	15990	0
53	20230822	174000	59007350	15990	15990	15990	15990	0
54	20230822	173900	59007350	15990	15990	15990	15990	0
55	20230822	173800	59007350	15990	15990	15990	15990	0
56	20230822	173700	59007350	15990	15990	15990	15990	0
57	20230822	173600	59007350	15990	15990	15990	15990	0
58	20230822	173500	59007350	15990	15990	15990	15990	0
59	20230822	173400	59007350	15990	15990	15990	15990	0
60	20230822	173300	59007350	15990	15990	15990	15990	0
61	20230822	173200	59007350	15990	15990	15990	15990	0
62	20230822	173100	59007350	15990	15990	15990	15990	38
63	20230822	173000	59007350	15990	15990	15990	15990	0
64	20230822	172900	59007350	15990	15990	15990	15990	0
65	20230822	172800	59007350	15990	15990	15990	15990	0
66	20230822	172700	59007350	15990	15990	15990	15990	0
67	20230822	172600	59007350	15990	15990	15990	15990	0
68	20230822	172500	59007350	15990	15990	15990	15990	0
69	20230822	172400	59007350	15990	15990	15990	15990	0
70	20230822	172300	59007350	15990	15990	15990	15990	0
71	20230822	172200	59007350	15990	15990	15990	15990	0
72	20230822	172100	59007350	15990	15990	15990	15990	0
73	20230822	172000	59007350	15990	15990	15990	15990	0
74	20230822	171900	59007350	15990	15990	15990	15990	0
75	20230822	171800	59007350	15990	15990	15990	15990	0
76	20230822	171700	59007350	15990	15990	15990	15990	0
77	20230822	171600	59007350	15990	15990	15990	15990	0
78	20230822	171500	59007350	15990	15990	15990	15990	0
79	20230822	171400	59007350	15990	15990	15990	15990	0
80	20230822	171300	59007350	15990	15990	15990	15990	0
81	20230822	171200	59007350	15990	15990	15990	15990	0
82	20230822	171100	59007350	15990	15990	15990	15990	0
83	20230822	171000	59007350	15990	15990	15990	15990	0
84	20230822	170900	59007350	15990	15990	15990	15990	0
85	20230822	170800	59007350	15990	15990	15990	15990	0
86	20230822	170700	59007350	15990	15990	15990	15990	0
87	20230822	170600	59007350	15990	15990	15990	15990	0
88	20230822	170500	59007350	15990	15990	15990	15990	0
89	20230822	170400	59007350	15990	15990	15990	15990	0
90	20230822	170300	59007350	15990	15990	15990	15990	0
91	20230822	170200	59007350	15990	15990	15990	15990	0
92	20230822	170100	59007350	15990	15990	15990	15990	38
93	20230822	170000	59007350	15990	15990	15990	15990	0
94	20230822	165900	59007350	15990	15990	15990	15990	0
95	20230822	165800	59007350	15990	15990	15990	15990	0
96	20230822	165700	59007350	15990	15990	15990	15990	0
97	20230822	165600	59007350	15990	15990	15990	15990	0
98	20230822	165500	59007350	15990	15990	15990	15990	0
99	20230822	165400	59007350	15990	15990	15990	15990	0
100	20230822	165300	59007350	15990	15990	15990	15990	0
101	20230822	165200	59007350	15990	15990	15990	15990	0
102	20230822	165100	59007350	15990	15990	15990	15990	0
103	20230822	165000	59007350	15990	15990	15990	15990	0
104	20230822	164900	59007350	15990	15990	15990	15990	0
105	20230822	164800	59007350	15990	15990	15990	15990	0
106	20230822	164700	59007350	15990	15990	15990	15990	0
107	20230822	164600	59007350	15990	15990	15990	15990	0
108	20230822	164500	59007350	15990	15990	15990	15990	0
109	20230822	164400	59007350	15990	15990	15990	15990	0
110	20230822	164300	59007350	15990	15990	15990	15990	0
111	20230822	164200	59007350	15990	15990	15990	15990	0
112	20230822	164100	59007350	15990	15990	15990	15990	0
113	20230822	164000	59007350	15990	15990	15990	15990	0
114	20230822	163900	59007350	15990	15990	15990	15990	0
115	20230822	163800	59007350	15990	15990	15990	15990	0
116	20230822	163700	59007350	15990	15990	15990	15990	0
117	20230822	163600	59007350	15990	15990	15990	15990	0
118	20230822	163500	59007350	15990	15990	15990	15990	0
119	20230822	163400	59007350	15990	15990	15990	15990	0
120	20230822	163300	59007350	15990	15990	15990	15990	0
121	20230822	163200	59007350	15990	15990	15990	15990	0
122	20230822	163100	59007350	15990	15990	15990	15990	38
123	20230822	163000	59007350	15990	15990	15990	15990	0
124	20230822	162900	59007350	15990	15990	15990	15990	0
125	20230822	162800	59007350	15990	15990	15990	15990	0
126	20230822	162700	59007350	15990	15990	15990	15990	0
127	20230822	162600	59007350	15990	15990	15990	15990	0
128	20230822	162500	59007350	15990	15990	15990	15990	0
129	20230822	162400	59007350	15990	15990	15990	15990	0
130	20230822	162300	59007350	15990	15990	15990	15990	0
131	20230822	162200	59007350	15990	15990	15990	15990	0
132	20230822	162100	59007350	15990	15990	15990	15990	0
133	20230822	162000	59007350	15990	15990	15990	15990	0
134	20230822	161900	59007350	15990	15990	15990	15990	0
135	20230822	161800	59007350	15990	15990	15990	15990	0
136	20230822	161700	59007350	15990	15990	15990	15990	0
137	20230822	161600	59007350	15990	15990	15990	15990	0
138	20230822	161500	59007350	15990	15990	15990	15990	0
139	20230822	161400	59007350	15990	15990	15990	15990	0
140	20230822	161300	59007350	15990	15990	15990	15990	0
141	20230822	161200	59007350	15990	15990	15990	15990	0
142	20230822	161100	59007350	15990	15990	15990	15990	0
143	20230822	161000	59007350	15990	15990	15990	15990	0
144	20230822	160900	59007350	15990	15990	15990	15990	0
145	20230822	160800	59007350	15990	15990	15990	15990	0
146	20230822	160700	59007350	15990	15990	15990	15990	0
147	20230822	160600	59007350	15990	15990	15990	15990	0
148	20230822	160500	59007350	15990	15990	15990	15990	0
149	20230822	160400	59007350	15990	15990	15990	15990	0
150	20230822	160300	59007350	15990	15990	15990	15990	0
151	20230822	160200	59007350	15990	15990	15990	15990	0
152	20230822	160100	59007350	15990	15990	15990	15990	38
153	20230822	160000	59007350	15990	15990	15990	15990	0
154	20230822	155900	59007350	15990	15990	15990	15990	0
155	20230822	155800	59007350	15990	15990	15990	15990	0
156	20230822	155700	59007350	15990	15990	15990	15990	0
157	20230822	155600	59007350	15990	15990	15990	15990	0
158	20230822	155500	59007350	15990	15990	15990	15990	0
159	20230822	155400	59007350	15990	15990	15990	15990	0
160	20230822	155300	59007350	15990	15990	15990	15990	0
161	20230822	155200	59007350	15990	15990	15990	15990	0
162	20230822	155100	59007350	15990	15990	15990	15990	0
163	20230822	155000	59007350	15990	15990	15990	15990	0
164	20230822	154900	59007350	15990	15990	15990	15990	0
165	20230822	154800	59007350	15990	15990	15990	15990	0
166	20230822	154700	59007350	15990	15990	15990	15990	0
167	20230822	154600	59007350	15990	15990	15990	15990	0
168	20230822	154500	59007350	15990	15990	15990	15990	0
169	20230822	154400	59007350	15990	15990	15990	15990	0
170	20230822	154300	59007350	15990	15990	15990	15990	0
171	20230822	154200	59007350	15990	15990	15990	15990	0
172	20230822	154100	59007350	15990	15990	15990	15990	0
173	20230822	154000	59007350	15990	15990	15990	15990	0
174	20230822	153900	59007350	15990	15990	15990	15990	0
175	20230822	153800	59007350	15990	15990	15990	15990	0
176	20230822	153700	59007350	15990	15990	15990	15990	0
177	20230822	153600	59007350	15990	15990	15990	15990	0
178	20230822	153500	59007350	15990	15990	15990	15990	0
179	20230822	153400	59007350	15990	15990	15990	15990	0
180	20230822	153300	59007350	15990	15990	15990	15990	0
181	20230822	153200	59007350	15990	15990	15990	15990	0
182	20230822	153100	59007350	15990	15990	15990	15990	38
183	20230822	153000	59007350	15990	15990	15990	15990	38
184	20230822	152900	58399730	16000	16000	16000	16000	0
185	20230822	152800	58399730	16000	16000	16000	16000	0
186	20230822	152700	58399730	16000	16000	16000	16000	0
187	20230822	152600	58399730	16000	16000	16000	16000	0
188	20230822	152500	58399730	16000	16000	16000	16000	0
189	20230822	152400	58399730	16000	16000	16000	16000	0
190	20230822	152300	58399730	16000	16000	16000	16000	0
191	20230822	152200	58399730	16000	16000	16000	16000	0
192	20230822	152100	58399730	16000	16000	16000	16000	0
193	20230822	152000	58399730	16000	16000	16000	16000	0
194	20230822	151900	58399730	16000	16000	16000	16000	0
195	20230822	151800	58399730	16000	16000	16000	15990	10
196	20230822	151700	58239800	16000	16000	16000	16000	2
197	20230822	151600	58207800	16000	16000	16000	16000	2
198	20230822	151500	58175800	16000	16000	16000	16000	1
199	20230822	151400	58159800	16000	15990	16000	15990	2
200	20230822	151300	58127810	15990	15990	15990	15990	1
201	20230822	151200	58111820	16000	16000	16000	16000	0
202	20230822	151100	58111820	16000	16000	16000	16000	0
203	20230822	151000	58111820	16000	16000	16000	16000	0
204	20230822	150900	58111820	16000	16000	16000	16000	0
205	20230822	150800	58111820	16000	16000	16000	16000	0
206	20230822	150700	58111820	16000	16000	16000	16000	0
207	20230822	150600	58111820	16000	16000	16000	16000	0
208	20230822	150500	58111820	16000	16000	16000	16000	0
209	20230822	150400	58111820	16000	16000	16000	16000	0
210	20230822	150300	58111820	16000	16000	16000	16000	0
211	20230822	150200	58111820	16000	16000	16000	15990	4
212	20230822	150100	58047830	16000	15990	16000	15990	19
213	20230822	150000	57744010	15990	15990	15990	15990	30
214	20230822	145900	57264310	15990	15990	15990	15990	0
215	20230822	145800	57264310	15990	15990	15990	15990	0
216	20230822	145700	57264310	15990	15990	15990	15990	1
217	20230822	145600	57248320	16000	16000	16000	16000	1
218	20230822	145500	57232320	16000	16000	16000	16000	0
219	20230822	145400	57232320	16000	16000	16000	16000	0
220	20230822	145300	57232320	16000	16000	16000	16000	0
221	20230822	145200	57232320	16000	16000	16000	16000	0
222	20230822	145100	57232320	16000	16000	16000	16000	0
223	20230822	145000	57232320	16000	16000	16000	16000	0
224	20230822	144900	57232320	16000	16000	16000	16000	1
225	20230822	144800	57216320	15990	15990	15990	15990	0
226	20230822	144700	57216320	15990	15990	15990	15990	0
227	20230822	144600	57216320	15990	15990	15990	15990	0
228	20230822	144500	57216320	15990	15990	15990	15990	0
229	20230822	144400	57216320	15990	15990	15990	15990	0
230	20230822	144300	57216320	15990	15990	15990	15990	0
231	20230822	144200	57216320	15990	15990	15990	15990	0
232	20230822	144100	57216320	15990	15990	15990	15990	1
233	20230822	144000	57200330	16000	15990	16000	15990	3
234	20230822	143900	57152340	16000	16000	16000	16000	0
235	20230822	143800	57152340	16000	16000	16000	16000	0
236	20230822	143700	57152340	16000	16000	16000	16000	0
237	20230822	143600	57152340	16000	16000	16000	16000	47
238	20230822	143500	56400340	16050	16050	16050	16050	0
239	20230822	143400	56400340	16050	16050	16050	16050	75
240	20230822	143300	55196590	16050	16050	16050	16050	0
241	20230822	143200	55196590	16050	16050	16050	16050	0
242	20230822	143100	55196590	16050	16050	16050	16050	0
243	20230822	143000	55196590	16050	16050	16050	16050	10
244	20230822	142900	55036090	16050	16050	16050	16050	0
245	20230822	142800	55036090	16050	16050	16050	16050	0
246	20230822	142700	55036090	16050	16050	16050	16050	0
247	20230822	142600	55036090	16050	16050	16050	16050	0
248	20230822	142500	55036090	16050	16050	16050	16050	0
249	20230822	142400	55036090	16050	16050	16050	16050	0
250	20230822	142300	55036090	16050	16050	16050	16050	0
251	20230822	142200	55036090	16050	16050	16050	16050	0
252	20230822	142100	55036090	16050	16050	16050	16050	0
253	20230822	142000	55036090	16050	16050	16050	16050	0
254	20230822	141900	55036090	16050	16050	16050	16050	0
255	20230822	141800	55036090	16050	16050	16050	16050	10
256	20230822	141700	54875590	16060	16060	16060	16060	0
257	20230822	141600	54875590	16060	16060	16060	16060	0
258	20230822	141500	54875590	16060	16070	16070	16060	12
259	20230822	141400	54682850	16060	16060	16060	16060	0
260	20230822	141300	54682850	16060	16060	16060	16060	0
261	20230822	141200	54682850	16060	16060	16060	16060	0
262	20230822	141100	54682850	16060	16060	16060	16060	2
263	20230822	141000	54650730	16060	16060	16060	16060	66
264	20230822	140900	53590770	16060	16060	16060	16060	13
265	20230822	140800	53381990	16060	16060	16060	16060	0
266	20230822	140700	53381990	16060	16060	16060	16060	0
267	20230822	140600	53381990	16060	16060	16060	16060	0
268	20230822	140500	53381990	16060	16060	16060	16060	1
269	20230822	140400	53365930	16070	16070	16070	16070	0
270	20230822	140300	53365930	16070	16070	16070	16070	35
271	20230822	140200	52803480	16060	16060	16060	16060	64
272	20230822	140100	51775640	16010	16010	16010	16010	0
273	20230822	140000	51775640	16010	16010	16010	16010	0
274	20230822	135900	51775640	16010	16010	16010	16010	0
275	20230822	135800	51775640	16010	16010	16010	16010	0
276	20230822	135700	51775640	16010	16010	16010	16010	0
277	20230822	135600	51775640	16010	16010	16010	16010	0
278	20230822	135500	51775640	16010	16010	16010	16010	2
279	20230822	135400	51743620	16000	16000	16000	16000	1
280	20230822	135300	51727620	16000	16000	16000	16000	0
281	20230822	135200	51727620	16000	16000	16000	16000	0
282	20230822	135100	51727620	16000	16000	16000	16000	0
283	20230822	135000	51727620	16000	16000	16000	16000	3
284	20230822	134900	51679620	16000	16000	16000	16000	0
285	20230822	134800	51679620	16000	16000	16000	16000	0
286	20230822	134700	51679620	16000	16000	16000	16000	0
287	20230822	134600	51679620	16000	16000	16000	16000	0
288	20230822	134500	51679620	16000	16000	16000	16000	0
289	20230822	134400	51679620	16000	16000	16000	16000	0
290	20230822	134300	51679620	16000	16000	16000	16000	0
291	20230822	134200	51679620	16000	16000	16000	16000	0
292	20230822	134100	51679620	16000	16000	16000	16000	0
293	20230822	134000	51679620	16000	16000	16000	16000	0
294	20230822	133900	51679620	16000	16000	16000	16000	0
295	20230822	133800	51679620	16000	16000	16000	16000	0
296	20230822	133700	51679620	16000	16000	16000	16000	0
297	20230822	133600	51679620	16000	16000	16000	16000	0
298	20230822	133500	51679620	16000	16000	16000	16000	0
299	20230822	133400	51679620	16000	16000	16000	16000	54
300	20230822	133300	50815620	16000	16000	16000	16000	0
301	20230822	133200	50815620	16000	16010	16010	16000	13
302	20230822	133100	50607580	16000	16000	16000	16000	0
303	20230822	133000	50607580	16000	16000	16000	16000	0
304	20230822	132900	50607580	16000	16000	16000	16000	40
305	20230822	132800	49967580	15970	15960	15970	15960	56
306	20230822	132700	49073320	15960	15960	15960	15960	0
307	20230822	132600	49073320	15960	15960	15960	15960	0
308	20230822	132500	49073320	15960	15980	15990	15960	118
309	20230822	132400	47187260	15950	15950	15950	15950	0
310	20230822	132300	47187260	15950	15950	15950	15950	3
311	20230822	132200	47139410	15950	15950	15950	15950	0
312	20230822	132100	47139410	15950	15950	15950	15950	0
313	20230822	132000	47139410	15950	15950	15950	15950	3
314	20230822	131900	47091560	15840	15840	15840	15840	0
315	20230822	131800	47091560	15840	15840	15840	15840	28
316	20230822	131700	46648040	15840	15840	15840	15840	4
317	20230822	131600	46584680	15840	15840	15840	15840	0
318	20230822	131500	46584680	15840	15840	15840	15840	5
319	20230822	131400	46505480	15850	15900	15900	15850	149
320	20230822	131300	44136530	15900	15900	15900	15900	0
321	20230822	131200	44136530	15900	15900	15900	15900	1
322	20230822	131100	44120630	15910	15910	15910	15910	0
323	20230822	131000	44120630	15910	15910	15910	15910	0
324	20230822	130900	44120630	15910	15910	15910	15910	0
325	20230822	130800	44120630	15910	15910	15910	15910	0
326	20230822	130700	44120630	15910	15910	15910	15910	0
327	20230822	130600	44120630	15910	15910	15910	15910	0
328	20230822	130500	44120630	15910	15910	15910	15910	0
329	20230822	130400	44120630	15910	15910	15910	15910	0
330	20230822	130300	44120630	15910	15910	15910	15910	0
331	20230822	130200	44120630	15910	15910	15910	15910	0
332	20230822	130100	44120630	15910	15910	15910	15910	0
333	20230822	130000	44120630	15910	15910	15910	15910	0
334	20230822	125900	44120630	15910	15910	15910	15910	0
335	20230822	125800	44120630	15910	15910	15910	15910	0
336	20230822	125700	44120630	15910	15910	15910	15910	20
337	20230822	125600	43802430	15910	15910	15910	15910	32
338	20230822	125500	43293310	15910	15910	15910	15910	0
339	20230822	125400	43293310	15910	15910	15910	15910	0
340	20230822	125300	43293310	15910	15910	15910	15910	0
341	20230822	125200	43293310	15910	15910	15910	15910	0
342	20230822	125100	43293310	15910	15910	15910	15910	0
343	20230822	125000	43293310	15910	15910	15910	15910	0
344	20230822	124900	43293310	15910	15910	15910	15910	0
345	20230822	124800	43293310	15910	15910	15910	15910	0
346	20230822	124700	43293310	15910	15910	15910	15910	0
347	20230822	124600	43293310	15910	15910	15910	15910	0
348	20230822	124500	43293310	15910	15910	15910	15910	0
349	20230822	124400	43293310	15910	15910	15910	15910	0
350	20230822	124300	43293310	15910	15910	15910	15910	0
351	20230822	124200	43293310	15910	15910	15910	15910	0
352	20230822	124100	43293310	15910	15910	15910	15910	0
353	20230822	124000	43293310	15910	15910	15910	15910	0
354	20230822	123900	43293310	15910	15910	15910	15910	10
355	20230822	123800	43134210	15900	15900	15900	15900	0
356	20230822	123700	43134210	15900	15900	15900	15900	0
357	20230822	123600	43134210	15900	15900	15900	15900	0
358	20230822	123500	43134210	15900	15900	15900	15900	0
359	20230822	123400	43134210	15900	15900	15900	15900	0
360	20230822	123300	43134210	15900	15900	15900	15900	0
361	20230822	123200	43134210	15900	15900	15900	15900	0
362	20230822	123100	43134210	15900	15900	15900	15900	0
363	20230822	123000	43134210	15900	15900	15900	15900	0
364	20230822	122900	43134210	15900	15900	15900	15900	0
365	20230822	122800	43134210	15900	15900	15900	15900	0
366	20230822	122700	43134210	15900	15900	15900	15900	0
367	20230822	122600	43134210	15900	15900	15900	15900	5
368	20230822	122500	43054710	16000	16000	16000	16000	10
369	20230822	122400	42894710	15900	15900	15900	15900	0
370	20230822	122300	42894710	15900	15900	15900	15900	0
371	20230822	122200	42894710	15900	15900	15900	15900	0
372	20230822	122100	42894710	15900	15900	15900	15900	0
373	20230822	122000	42894710	15900	15900	15900	15900	59
374	20230822	121900	41956610	16000	16000	16000	16000	0
375	20230822	121800	41956610	16000	15980	16000	15980	19
376	20230822	121700	41652930	16000	16000	16000	16000	0
377	20230822	121600	41652930	16000	16000	16000	16000	0
378	20230822	121500	41652930	16000	16000	16000	16000	0
379	20230822	121400	41652930	16000	16000	16000	16000	0
380	20230822	121300	41652930	16000	16000	16000	16000	0
381	20230822	121200	41652930	16000	16000	16000	16000	0
382	20230822	121100	41652930	16000	16000	16000	16000	0
383	20230822	121000	41652930	16000	16000	16000	16000	0
384	20230822	120900	41652930	16000	16000	16000	16000	0
385	20230822	120800	41652930	16000	16000	16000	16000	0
386	20230822	120700	41652930	16000	16000	16000	16000	0
387	20230822	120600	41652930	16000	16000	16000	16000	0
388	20230822	120500	41652930	16000	16000	16000	16000	0
389	20230822	120400	41652930	16000	16000	16000	15990	61
390	20230822	120300	40676950	15900	15900	15900	15900	0
391	20230822	120200	40676950	15900	15900	15900	15900	0
392	20230822	120100	40676950	15900	15900	15900	15900	0
393	20230822	120000	40676950	15900	15900	15900	15900	0
394	20230822	115900	40676950	15900	15900	15900	15900	0
395	20230822	115800	40676950	15900	15900	15900	15900	0
396	20230822	115700	40676950	15900	15900	15900	15900	0
397	20230822	115600	40676950	15900	15900	15900	15900	0
398	20230822	115500	40676950	15900	15900	15900	15900	0
399	20230822	115400	40676950	15900	15900	15900	15900	0
400	20230822	115300	40676950	15900	15900	15900	15900	0
401	20230822	115200	40676950	15900	15900	15900	15900	0
402	20230822	115100	40676950	15900	15900	15900	15900	0
403	20230822	115000	40676950	15900	15900	15900	15900	0
404	20230822	114900	40676950	15900	15900	15900	15900	0
405	20230822	114800	40676950	15900	15900	15900	15900	0
406	20230822	114700	40676950	15900	15900	15900	15900	0
407	20230822	114600	40676950	15900	15900	15900	15900	0
408	20230822	114500	40676950	15900	15900	15900	15900	0
409	20230822	114400	40676950	15900	15910	15910	15900	10
410	20230822	114300	40517920	15900	15900	15900	15900	0
411	20230822	114200	40517920	15900	15900	15900	15900	0
412	20230822	114100	40517920	15900	15900	15900	15900	0
413	20230822	114000	40517920	15900	15900	15900	15900	0
414	20230822	113900	40517920	15900	15900	15900	15900	0
415	20230822	113800	40517920	15900	15900	15900	15900	0
416	20230822	113700	40517920	15900	15900	15900	15900	0
417	20230822	113600	40517920	15900	15900	15900	15900	0
418	20230822	113500	40517920	15900	15900	15900	15900	0
419	20230822	113400	40517920	15900	15900	15900	15900	0
420	20230822	113300	40517920	15900	15900	15900	15900	0
421	20230822	113200	40517920	15900	15900	15900	15900	0
422	20230822	113100	40517920	15900	15900	15900	15900	0
423	20230822	113000	40517920	15900	15900	15900	15900	0
424	20230822	112900	40517920	15900	15900	15900	15900	0
425	20230822	112800	40517920	15900	15900	15900	15900	0
426	20230822	112700	40517920	15900	15900	15900	15900	0
427	20230822	112600	40517920	15900	15900	15900	15900	0
428	20230822	112500	40517920	15900	15900	15900	15900	0
429	20230822	112400	40517920	15900	15900	15900	15900	0
430	20230822	112300	40517920	15900	15900	15900	15900	0
431	20230822	112200	40517920	15900	15900	15900	15900	0
432	20230822	112100	40517920	15900	15900	15900	15900	50
433	20230822	112000	39722920	15910	15910	15910	15910	0
434	20230822	111900	39722920	15910	15910	15910	15910	0
435	20230822	111800	39722920	15910	15910	15910	15910	0
436	20230822	111700	39722920	15910	15910	15910	15910	0
437	20230822	111600	39722920	15910	15910	15910	15910	4
438	20230822	111500	39659280	16000	16000	16000	16000	0
439	20230822	111400	39659280	16000	16000	16000	16000	2
440	20230822	111300	39627280	15910	15910	15910	15910	0
441	20230822	111200	39627280	15910	15910	15910	15910	0
442	20230822	111100	39627280	15910	15910	15910	15910	0
443	20230822	111000	39627280	15910	15910	15910	15910	0
444	20230822	110900	39627280	15910	15910	15910	15910	0
445	20230822	110800	39627280	15910	15910	15910	15910	44
446	20230822	110700	38927240	15920	15920	15920	15920	32
447	20230822	110600	38417800	15920	15920	15920	15920	0
448	20230822	110500	38417800	15920	15920	15920	15920	0
449	20230822	110400	38417800	15920	15920	15920	15920	0
450	20230822	110300	38417800	15920	15920	15920	15920	0
451	20230822	110200	38417800	15920	15920	15920	15920	0
452	20230822	110100	38417800	15920	15920	15920	15920	0
453	20230822	110000	38417800	15920	15920	15920	15920	0
454	20230822	105900	38417800	15920	15920	15920	15920	0
455	20230822	105800	38417800	15920	15920	15920	15920	0
456	20230822	105700	38417800	15920	15920	15920	15920	0
457	20230822	105600	38417800	15920	15920	15920	15920	0
458	20230822	105500	38417800	15920	15920	15920	15920	0
459	20230822	105400	38417800	15920	15920	15920	15920	0
460	20230822	105300	38417800	15920	15920	15920	15920	0
461	20230822	105200	38417800	15920	15920	15920	15920	0
462	20230822	105100	38417800	15920	15920	15920	15920	0
463	20230822	105000	38417800	15920	15920	15920	15920	0
464	20230822	104900	38417800	15920	15920	15920	15920	0
465	20230822	104800	38417800	15920	15920	15920	15920	0
466	20230822	104700	38417800	15920	15920	15920	15920	0
467	20230822	104600	38417800	15920	15920	15920	15920	0
468	20230822	104500	38417800	15920	15920	15920	15920	0
469	20230822	104400	38417800	15920	15920	15920	15920	0
470	20230822	104300	38417800	15920	15920	15920	15920	0
471	20230822	104200	38417800	15920	15920	15920	15920	3
472	20230822	104100	38370040	15920	15920	15920	15920	0
473	20230822	104000	38370040	15920	15920	15920	15920	0
474	20230822	103900	38370040	15920	15920	15920	15920	0
475	20230822	103800	38370040	15920	15920	15920	15920	0
476	20230822	103700	38370040	15920	15920	15920	15920	0
477	20230822	103600	38370040	15920	15920	15920	15920	0
478	20230822	103500	38370040	15920	15920	15920	15920	2
479	20230822	103400	38338200	15920	15920	15920	15920	0
480	20230822	103300	38338200	15920	15920	15920	15920	0
481	20230822	103200	38338200	15920	15920	15920	15920	0
482	20230822	103100	38338200	15920	15920	15920	15920	0
483	20230822	103000	38338200	15920	15920	15920	15920	0
484	20230822	102900	38338200	15920	15920	15920	15920	23
485	20230822	102800	37972040	15950	15950	15950	15950	0
486	20230822	102700	37972040	15950	15950	15950	15950	0
487	20230822	102600	37972040	15950	15950	15950	15950	0
488	20230822	102500	37972040	15950	15950	15950	15950	34
489	20230822	102400	37429740	15950	15950	15950	15950	0
490	20230822	102300	37429740	15950	15950	15950	15950	0
491	20230822	102200	37429740	15950	15950	15950	15950	0
492	20230822	102100	37429740	15950	15950	15950	15950	0
493	20230822	102000	37429740	15950	15950	15950	15950	0
494	20230822	101900	37429740	15950	15950	15950	15950	0
495	20230822	101800	37429740	15950	15950	15950	15950	0
496	20230822	101700	37429740	15950	15960	15960	15950	49
497	20230822	101600	36647980	15960	15960	15960	15960	0
498	20230822	101500	36647980	15960	15960	15960	15960	0
499	20230822	101400	36647980	15960	15960	15960	15960	0
500	20230822	101300	36647980	15960	15960	15960	15960	0
501	20230822	101200	36647980	15960	15960	15960	15960	0
502	20230822	101100	36647980	15960	15960	15960	15960	0
503	20230822	101000	36647980	15960	15960	15960	15960	0
504	20230822	100900	36647980	15960	15960	15960	15960	0
505	20230822	100800	36647980	15960	15960	15960	15960	0
506	20230822	100700	36647980	15960	15960	15960	15960	0
507	20230822	100600	36647980	15960	15960	15960	15960	0
508	20230822	100500	36647980	15960	15960	15960	15960	0
509	20230822	100400	36647980	15960	15960	15960	15960	0
510	20230822	100300	36647980	15960	15960	15960	15960	0
511	20230822	100200	36647980	15960	15960	15960	15960	0
512	20230822	100100	36647980	15960	15960	15960	15960	0
513	20230822	100000	36647980	15960	15960	15960	15960	0
514	20230822	095900	36647980	15960	15960	15960	15960	0
515	20230822	095800	36647980	15960	15960	15960	15960	0
516	20230822	095700	36647980	15960	15960	15960	15960	2
517	20230822	095600	36616060	15950	15950	15950	15950	0
518	20230822	095500	36616060	15950	15950	15950	15950	0
519	20230822	095400	36616060	15950	15950	15950	15950	0
520	20230822	095300	36616060	15950	15950	15950	15950	0
521	20230822	095200	36616060	15950	15950	15950	15950	3
522	20230822	095100	36568210	15950	15930	15950	15930	37
523	20230822	095000	35978700	15930	15920	15930	15920	17
524	20230822	094900	35708030	15900	15900	15900	15900	0
525	20230822	094800	35708030	15900	15900	15900	15900	0
526	20230822	094700	35708030	15900	15900	15900	15900	0
527	20230822	094600	35708030	15900	15900	15900	15900	0
528	20230822	094500	35708030	15900	15900	15900	15900	0
529	20230822	094400	35708030	15900	15900	15900	15900	0
530	20230822	094300	35708030	15900	15900	15900	15900	1
531	20230822	094200	35692130	15900	15900	15900	15900	0
532	20230822	094100	35692130	15900	15900	15900	15900	0
533	20230822	094000	35692130	15900	15900	15900	15900	13
534	20230822	093900	35485430	15890	15890	15890	15890	0
535	20230822	093800	35485430	15890	15890	15890	15890	1
536	20230822	093700	35469540	15890	15890	15890	15890	30
537	20230822	093600	34992840	15890	15890	15890	15890	0
538	20230822	093500	34992840	15890	15890	15890	15890	0
539	20230822	093400	34992840	15890	15890	15890	15890	0
540	20230822	093300	34992840	15890	15890	15890	15890	0
541	20230822	093200	34992840	15890	15890	15890	15890	0
542	20230822	093100	34992840	15890	15890	15890	15890	0
543	20230822	093000	34992840	15890	15890	15890	15890	0
544	20230822	092900	34992840	15890	15890	15890	15890	0
545	20230822	092800	34992840	15890	15890	15890	15890	0
546	20230822	092700	34992840	15890	15880	15890	15880	15
547	20230822	092600	34754560	15820	15820	15820	15820	0
548	20230822	092500	34754560	15820	15820	15820	15820	0
549	20230822	092400	34754560	15820	15810	15820	15810	140
550	20230822	092300	32540870	15800	15900	15900	15760	453
551	20230822	092200	25351150	15900	15990	15990	15900	421
552	20230822	092100	18636920	16130	16130	16130	16130	0
553	20230822	092000	18636920	16130	16130	16130	16130	3
554	20230822	091900	18588530	16160	16160	16160	16160	0
555	20230822	091800	18588530	16160	16160	16160	16160	0
556	20230822	091700	18588530	16160	16170	16170	16160	6
557	20230822	091600	18491540	16200	16200	16200	16200	0
558	20230822	091500	18491540	16200	16220	16220	16200	25
559	20230822	091400	18086190	16220	16220	16220	16220	5
560	20230822	091300	18005090	16090	16090	16090	16090	200
561	20230822	091200	14787090	16090	16090	16090	16090	0
562	20230822	091100	14787090	16090	16090	16090	16090	0
563	20230822	091000	14787090	16090	16090	16090	16090	210
564	20230822	090900	11408190	16090	16090	16090	16090	0
565	20230822	090800	11408190	16090	16090	16090	16090	100
566	20230822	090700	9799190	16090	16090	16090	16090	0
567	20230822	090600	9799190	16090	16100	16100	16090	135
568	20230822	090500	7626340	16110	16110	16110	16110	0
569	20230822	090400	7626340	16110	16110	16110	16110	52
570	20230822	090300	6788620	16100	16100	16100	16100	0
571	20230822	090200	6788620	16100	16100	16100	16100	0
572	20230822	090100	6788620	16100	16090	16100	16090	156
573	20230822	090000	4277770	16090	16000	16090	16000	267