KissMeData/000760/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183100	19933260	16160	16160	16160	16160	46
3	20230906	183000	19933260	16160	16160	16160	16160	0
4	20230906	182900	19933260	16160	16160	16160	16160	0
5	20230906	182800	19933260	16160	16160	16160	16160	0
6	20230906	182700	19933260	16160	16160	16160	16160	0
7	20230906	182600	19933260	16160	16160	16160	16160	0
8	20230906	182500	19933260	16160	16160	16160	16160	0
9	20230906	182400	19933260	16160	16160	16160	16160	0
10	20230906	182300	19933260	16160	16160	16160	16160	0
11	20230906	182200	19933260	16160	16160	16160	16160	0
12	20230906	182100	19933260	16160	16160	16160	16160	0
13	20230906	182000	19933260	16160	16160	16160	16160	0
14	20230906	181900	19933260	16160	16160	16160	16160	0
15	20230906	181800	19933260	16160	16160	16160	16160	0
16	20230906	181700	19933260	16160	16160	16160	16160	0
17	20230906	181600	19933260	16160	16160	16160	16160	0
18	20230906	181500	19933260	16160	16160	16160	16160	0
19	20230906	181400	19933260	16160	16160	16160	16160	0
20	20230906	181300	19933260	16160	16160	16160	16160	0
21	20230906	181200	19933260	16160	16160	16160	16160	0
22	20230906	181100	19933260	16160	16160	16160	16160	0
23	20230906	181000	19933260	16160	16160	16160	16160	0
24	20230906	180900	19933260	16160	16160	16160	16160	0
25	20230906	180800	19933260	16160	16160	16160	16160	0
26	20230906	180700	19933260	16160	16160	16160	16160	0
27	20230906	180600	19933260	16160	16160	16160	16160	0
28	20230906	180500	19933260	16160	16160	16160	16160	0
29	20230906	180400	19933260	16160	16160	16160	16160	0
30	20230906	180300	19933260	16160	16160	16160	16160	0
31	20230906	180200	19933260	16160	16160	16160	16160	0
32	20230906	180100	19933260	16160	16160	16160	16160	46
33	20230906	180000	19933260	16160	16160	16160	16160	0
34	20230906	175900	19933260	16160	16160	16160	16160	0
35	20230906	175800	19933260	16160	16160	16160	16160	0
36	20230906	175700	19933260	16160	16160	16160	16160	0
37	20230906	175600	19933260	16160	16160	16160	16160	0
38	20230906	175500	19933260	16160	16160	16160	16160	0
39	20230906	175400	19933260	16160	16160	16160	16160	0
40	20230906	175300	19933260	16160	16160	16160	16160	0
41	20230906	175200	19933260	16160	16160	16160	16160	0
42	20230906	175100	19933260	16160	16160	16160	16160	0
43	20230906	175000	19933260	16160	16160	16160	16160	0
44	20230906	174900	19933260	16160	16160	16160	16160	0
45	20230906	174800	19933260	16160	16160	16160	16160	0
46	20230906	174700	19933260	16160	16160	16160	16160	0
47	20230906	174600	19933260	16160	16160	16160	16160	0
48	20230906	174500	19933260	16160	16160	16160	16160	0
49	20230906	174400	19933260	16160	16160	16160	16160	0
50	20230906	174300	19933260	16160	16160	16160	16160	0
51	20230906	174200	19933260	16160	16160	16160	16160	0
52	20230906	174100	19933260	16160	16160	16160	16160	0
53	20230906	174000	19933260	16160	16160	16160	16160	0
54	20230906	173900	19933260	16160	16160	16160	16160	0
55	20230906	173800	19933260	16160	16160	16160	16160	0
56	20230906	173700	19933260	16160	16160	16160	16160	0
57	20230906	173600	19933260	16160	16160	16160	16160	0
58	20230906	173500	19933260	16160	16160	16160	16160	0
59	20230906	173400	19933260	16160	16160	16160	16160	0
60	20230906	173300	19933260	16160	16160	16160	16160	0
61	20230906	173200	19933260	16160	16160	16160	16160	0
62	20230906	173100	19933260	16160	16160	16160	16160	46
63	20230906	173000	19933260	16160	16160	16160	16160	0
64	20230906	172900	19933260	16160	16160	16160	16160	0
65	20230906	172800	19933260	16160	16160	16160	16160	0
66	20230906	172700	19933260	16160	16160	16160	16160	0
67	20230906	172600	19933260	16160	16160	16160	16160	0
68	20230906	172500	19933260	16160	16160	16160	16160	0
69	20230906	172400	19933260	16160	16160	16160	16160	0
70	20230906	172300	19933260	16160	16160	16160	16160	0
71	20230906	172200	19933260	16160	16160	16160	16160	0
72	20230906	172100	19933260	16160	16160	16160	16160	0
73	20230906	172000	19933260	16160	16160	16160	16160	0
74	20230906	171900	19933260	16160	16160	16160	16160	0
75	20230906	171800	19933260	16160	16160	16160	16160	0
76	20230906	171700	19933260	16160	16160	16160	16160	0
77	20230906	171600	19933260	16160	16160	16160	16160	0
78	20230906	171500	19933260	16160	16160	16160	16160	0
79	20230906	171400	19933260	16160	16160	16160	16160	0
80	20230906	171300	19933260	16160	16160	16160	16160	0
81	20230906	171200	19933260	16160	16160	16160	16160	0
82	20230906	171100	19933260	16160	16160	16160	16160	0
83	20230906	171000	19933260	16160	16160	16160	16160	0
84	20230906	170900	19933260	16160	16160	16160	16160	0
85	20230906	170800	19933260	16160	16160	16160	16160	0
86	20230906	170700	19933260	16160	16160	16160	16160	0
87	20230906	170600	19933260	16160	16160	16160	16160	0
88	20230906	170500	19933260	16160	16160	16160	16160	0
89	20230906	170400	19933260	16160	16160	16160	16160	0
90	20230906	170300	19933260	16160	16160	16160	16160	0
91	20230906	170200	19933260	16160	16160	16160	16160	0
92	20230906	170100	19933260	16160	16160	16160	16160	46
93	20230906	170000	19933260	16160	16160	16160	16160	0
94	20230906	165900	19933260	16160	16160	16160	16160	0
95	20230906	165800	19933260	16160	16160	16160	16160	0
96	20230906	165700	19933260	16160	16160	16160	16160	0
97	20230906	165600	19933260	16160	16160	16160	16160	0
98	20230906	165500	19933260	16160	16160	16160	16160	0
99	20230906	165400	19933260	16160	16160	16160	16160	0
100	20230906	165300	19933260	16160	16160	16160	16160	0
101	20230906	165200	19933260	16160	16160	16160	16160	0
102	20230906	165100	19933260	16160	16160	16160	16160	0
103	20230906	165000	19933260	16160	16160	16160	16160	0
104	20230906	164900	19933260	16160	16160	16160	16160	0
105	20230906	164800	19933260	16160	16160	16160	16160	0
106	20230906	164700	19933260	16160	16160	16160	16160	0
107	20230906	164600	19933260	16160	16160	16160	16160	0
108	20230906	164500	19933260	16160	16160	16160	16160	0
109	20230906	164400	19933260	16160	16160	16160	16160	0
110	20230906	164300	19933260	16160	16160	16160	16160	0
111	20230906	164200	19933260	16160	16160	16160	16160	0
112	20230906	164100	19933260	16160	16160	16160	16160	0
113	20230906	164000	19933260	16160	16160	16160	16160	0
114	20230906	163900	19933260	16160	16160	16160	16160	0
115	20230906	163800	19933260	16160	16160	16160	16160	0
116	20230906	163700	19933260	16160	16160	16160	16160	0
117	20230906	163600	19933260	16160	16160	16160	16160	0
118	20230906	163500	19933260	16160	16160	16160	16160	0
119	20230906	163400	19933260	16160	16160	16160	16160	0
120	20230906	163300	19933260	16160	16160	16160	16160	0
121	20230906	163200	19933260	16160	16160	16160	16160	0
122	20230906	163100	19933260	16160	16160	16160	16160	46
123	20230906	163000	19933260	16160	16160	16160	16160	0
124	20230906	162900	19933260	16160	16160	16160	16160	0
125	20230906	162800	19933260	16160	16160	16160	16160	0
126	20230906	162700	19933260	16160	16160	16160	16160	0
127	20230906	162600	19933260	16160	16160	16160	16160	0
128	20230906	162500	19933260	16160	16160	16160	16160	0
129	20230906	162400	19933260	16160	16160	16160	16160	0
130	20230906	162300	19933260	16160	16160	16160	16160	0
131	20230906	162200	19933260	16160	16160	16160	16160	0
132	20230906	162100	19933260	16160	16160	16160	16160	0
133	20230906	162000	19933260	16160	16160	16160	16160	0
134	20230906	161900	19933260	16160	16160	16160	16160	0
135	20230906	161800	19933260	16160	16160	16160	16160	0
136	20230906	161700	19933260	16160	16160	16160	16160	0
137	20230906	161600	19933260	16160	16160	16160	16160	0
138	20230906	161500	19933260	16160	16160	16160	16160	0
139	20230906	161400	19933260	16160	16160	16160	16160	0
140	20230906	161300	19933260	16160	16160	16160	16160	0
141	20230906	161200	19933260	16160	16160	16160	16160	0
142	20230906	161100	19933260	16160	16160	16160	16160	0
143	20230906	161000	19933260	16160	16160	16160	16160	0
144	20230906	160900	19933260	16160	16160	16160	16160	0
145	20230906	160800	19933260	16160	16160	16160	16160	0
146	20230906	160700	19933260	16160	16160	16160	16160	0
147	20230906	160600	19933260	16160	16160	16160	16160	0
148	20230906	160500	19933260	16160	16160	16160	16160	0
149	20230906	160400	19933260	16160	16160	16160	16160	0
150	20230906	160300	19933260	16160	16160	16160	16160	0
151	20230906	160200	19933260	16160	16160	16160	16160	0
152	20230906	160100	19933260	16160	16160	16160	16160	46
153	20230906	160000	19933260	16160	16160	16160	16160	0
154	20230906	155900	19933260	16160	16160	16160	16160	0
155	20230906	155800	19933260	16160	16160	16160	16160	0
156	20230906	155700	19933260	16160	16160	16160	16160	0
157	20230906	155600	19933260	16160	16160	16160	16160	0
158	20230906	155500	19933260	16160	16160	16160	16160	0
159	20230906	155400	19933260	16160	16160	16160	16160	0
160	20230906	155300	19933260	16160	16160	16160	16160	0
161	20230906	155200	19933260	16160	16160	16160	16160	0
162	20230906	155100	19933260	16160	16160	16160	16160	0
163	20230906	155000	19933260	16160	16160	16160	16160	0
164	20230906	154900	19933260	16160	16160	16160	16160	0
165	20230906	154800	19933260	16160	16160	16160	16160	0
166	20230906	154700	19933260	16160	16160	16160	16160	0
167	20230906	154600	19933260	16160	16160	16160	16160	0
168	20230906	154500	19933260	16160	16160	16160	16160	0
169	20230906	154400	19933260	16160	16160	16160	16160	0
170	20230906	154300	19933260	16160	16160	16160	16160	0
171	20230906	154200	19933260	16160	16160	16160	16160	0
172	20230906	154100	19933260	16160	16160	16160	16160	0
173	20230906	154000	19933260	16160	16160	16160	16160	0
174	20230906	153900	19933260	16160	16160	16160	16160	0
175	20230906	153800	19933260	16160	16160	16160	16160	0
176	20230906	153700	19933260	16160	16160	16160	16160	0
177	20230906	153600	19933260	16160	16160	16160	16160	0
178	20230906	153500	19933260	16160	16160	16160	16160	0
179	20230906	153400	19933260	16160	16160	16160	16160	0
180	20230906	153300	19933260	16160	16160	16160	16160	0
181	20230906	153200	19933260	16160	16160	16160	16160	0
182	20230906	153100	19933260	16160	16160	16160	16160	46
183	20230906	153000	19933260	16160	16160	16160	16160	46
184	20230906	152900	19189900	16070	16070	16070	16070	0
185	20230906	152800	19189900	16070	16070	16070	16070	0
186	20230906	152700	19189900	16070	16070	16070	16070	0
187	20230906	152600	19189900	16070	16070	16070	16070	0
188	20230906	152500	19189900	16070	16070	16070	16070	0
189	20230906	152400	19189900	16070	16070	16070	16070	0
190	20230906	152300	19189900	16070	16070	16070	16070	0
191	20230906	152200	19189900	16070	16070	16070	16070	0
192	20230906	152100	19189900	16070	16070	16070	16070	0
193	20230906	152000	19189900	16070	16070	16070	16070	0
194	20230906	151900	19189900	16070	16070	16070	16070	0
195	20230906	151800	19189900	16070	16070	16070	16070	0
196	20230906	151700	19189900	16070	16070	16070	16070	0
197	20230906	151600	19189900	16070	16070	16070	16070	0
198	20230906	151500	19189900	16070	16070	16070	16070	0
199	20230906	151400	19189900	16070	16070	16070	16070	0
200	20230906	151300	19189900	16070	16070	16070	16070	0
201	20230906	151200	19189900	16070	16070	16070	16070	0
202	20230906	151100	19189900	16070	16070	16070	16070	0
203	20230906	151000	19189900	16070	16070	16070	16070	0
204	20230906	150900	19189900	16070	16070	16070	16070	0
205	20230906	150800	19189900	16070	16070	16070	16070	0
206	20230906	150700	19189900	16070	16070	16070	16070	0
207	20230906	150600	19189900	16070	16070	16070	16070	0
208	20230906	150500	19189900	16070	16070	16070	16070	0
209	20230906	150400	19189900	16070	16070	16070	16070	0
210	20230906	150300	19189900	16070	16070	16070	16070	0
211	20230906	150200	19189900	16070	16070	16070	16070	0
212	20230906	150100	19189900	16070	16070	16070	16070	0
213	20230906	150000	19189900	16070	16070	16070	16070	0
214	20230906	145900	19189900	16070	16070	16070	16070	0
215	20230906	145800	19189900	16070	16070	16070	16070	0
216	20230906	145700	19189900	16070	16070	16070	16070	0
217	20230906	145600	19189900	16070	16070	16070	16070	0
218	20230906	145500	19189900	16070	16070	16070	16070	0
219	20230906	145400	19189900	16070	16070	16070	16070	0
220	20230906	145300	19189900	16070	16070	16070	16070	0
221	20230906	145200	19189900	16070	16070	16070	16070	0
222	20230906	145100	19189900	16070	16070	16070	16070	12
223	20230906	145000	18997060	16070	16070	16070	16070	0
224	20230906	144900	18997060	16070	16080	16080	16070	63
225	20230906	144800	17984420	16150	16150	16150	16150	0
226	20230906	144700	17984420	16150	16150	16150	16150	0
227	20230906	144600	17984420	16150	16150	16150	16150	18
228	20230906	144500	17693720	16150	16150	16150	16150	0
229	20230906	144400	17693720	16150	16150	16150	16150	0
230	20230906	144300	17693720	16150	16150	16150	16150	0
231	20230906	144200	17693720	16150	16150	16150	16150	0
232	20230906	144100	17693720	16150	16150	16150	16150	0
233	20230906	144000	17693720	16150	16150	16150	16150	0
234	20230906	143900	17693720	16150	16150	16150	16150	0
235	20230906	143800	17693720	16150	16150	16150	16150	0
236	20230906	143700	17693720	16150	16150	16150	16150	0
237	20230906	143600	17693720	16150	16150	16150	16150	0
238	20230906	143500	17693720	16150	16150	16150	16150	0
239	20230906	143400	17693720	16150	16150	16150	16150	0
240	20230906	143300	17693720	16150	16150	16150	16150	0
241	20230906	143200	17693720	16150	16150	16150	16150	0
242	20230906	143100	17693720	16150	16150	16150	16150	0
243	20230906	143000	17693720	16150	16150	16150	16150	0
244	20230906	142900	17693720	16150	16150	16150	16150	0
245	20230906	142800	17693720	16150	16150	16150	16150	0
246	20230906	142700	17693720	16150	16150	16150	16150	0
247	20230906	142600	17693720	16150	16150	16150	16150	0
248	20230906	142500	17693720	16150	16150	16150	16150	0
249	20230906	142400	17693720	16150	16150	16150	16150	0
250	20230906	142300	17693720	16150	16150	16150	16150	0
251	20230906	142200	17693720	16150	16150	16150	16150	0
252	20230906	142100	17693720	16150	16150	16150	16150	0
253	20230906	142000	17693720	16150	16150	16150	16150	0
254	20230906	141900	17693720	16150	16150	16150	16150	0
255	20230906	141800	17693720	16150	16150	16150	16150	0
256	20230906	141700	17693720	16150	16150	16150	16150	0
257	20230906	141600	17693720	16150	16150	16150	16150	0
258	20230906	141500	17693720	16150	16150	16150	16150	0
259	20230906	141400	17693720	16150	16150	16150	16150	0
260	20230906	141300	17693720	16150	16150	16150	16150	0
261	20230906	141200	17693720	16150	16150	16150	16150	0
262	20230906	141100	17693720	16150	16150	16150	16150	0
263	20230906	141000	17693720	16150	16150	16150	16150	0
264	20230906	140900	17693720	16150	16150	16150	16150	1
265	20230906	140800	17677570	16130	16130	16130	16130	49
266	20230906	140700	16887200	16130	16130	16130	16130	34
267	20230906	140600	16338780	16150	16150	16150	16150	0
268	20230906	140500	16338780	16150	16150	16150	16150	0
269	20230906	140400	16338780	16150	16150	16150	16150	0
270	20230906	140300	16338780	16150	16150	16150	16150	1
271	20230906	140200	16322630	16130	16130	16130	16130	17
272	20230906	140100	16048420	16140	16140	16140	16140	0
273	20230906	140000	16048420	16140	16140	16140	16140	5
274	20230906	135900	15967720	16130	16130	16130	16130	0
275	20230906	135800	15967720	16130	16130	16130	16130	0
276	20230906	135700	15967720	16130	16130	16130	16130	0
277	20230906	135600	15967720	16130	16130	16130	16130	0
278	20230906	135500	15967720	16130	16130	16130	16130	222
279	20230906	135400	12386860	16130	16130	16130	16130	50
280	20230906	135300	11580360	16130	16130	16130	16130	0
281	20230906	135200	11580360	16130	16130	16130	16130	0
282	20230906	135100	11580360	16130	16130	16130	16130	0
283	20230906	135000	11580360	16130	16130	16130	16130	0
284	20230906	134900	11580360	16130	16130	16130	16130	0
285	20230906	134800	11580360	16130	16130	16130	16130	1
286	20230906	134700	11564230	16080	16080	16080	16080	0
287	20230906	134600	11564230	16080	16080	16080	16080	0
288	20230906	134500	11564230	16080	16080	16080	16080	0
289	20230906	134400	11564230	16080	16080	16080	16080	0
290	20230906	134300	11564230	16080	16080	16080	16080	3
291	20230906	134200	11515990	16130	16130	16130	16130	0
292	20230906	134100	11515990	16130	16130	16130	16130	0
293	20230906	134000	11515990	16130	16130	16130	16130	0
294	20230906	133900	11515990	16130	16130	16130	16130	0
295	20230906	133800	11515990	16130	16130	16130	16130	0
296	20230906	133700	11515990	16130	16130	16130	16130	0
297	20230906	133600	11515990	16130	16130	16130	16130	0
298	20230906	133500	11515990	16130	16130	16130	16130	0
299	20230906	133400	11515990	16130	16130	16130	16130	0
300	20230906	133300	11515990	16130	16130	16130	16130	0
301	20230906	133200	11515990	16130	16130	16130	16130	0
302	20230906	133100	11515990	16130	16130	16130	16130	0
303	20230906	133000	11515990	16130	16130	16130	16130	0
304	20230906	132900	11515990	16130	16130	16130	16130	0
305	20230906	132800	11515990	16130	16130	16130	16130	0
306	20230906	132700	11515990	16130	16130	16130	16130	0
307	20230906	132600	11515990	16130	16130	16130	16130	0
308	20230906	132500	11515990	16130	16130	16130	16130	0
309	20230906	132400	11515990	16130	16130	16130	16130	0
310	20230906	132300	11515990	16130	16130	16130	16130	0
311	20230906	132200	11515990	16130	16130	16130	16130	0
312	20230906	132100	11515990	16130	16130	16130	16130	0
313	20230906	132000	11515990	16130	16130	16130	16130	0
314	20230906	131900	11515990	16130	16130	16130	16130	0
315	20230906	131800	11515990	16130	16130	16130	16130	0
316	20230906	131700	11515990	16130	16130	16130	16130	0
317	20230906	131600	11515990	16130	16130	16130	16130	0
318	20230906	131500	11515990	16130	16130	16130	16130	0
319	20230906	131400	11515990	16130	16130	16130	16130	0
320	20230906	131300	11515990	16130	16130	16130	16130	0
321	20230906	131200	11515990	16130	16130	16130	16130	0
322	20230906	131100	11515990	16130	16130	16130	16130	0
323	20230906	131000	11515990	16130	16130	16130	16130	0
324	20230906	130900	11515990	16130	16130	16130	16130	0
325	20230906	130800	11515990	16130	16130	16130	16130	0
326	20230906	130700	11515990	16130	16130	16130	16130	0
327	20230906	130600	11515990	16130	16130	16130	16130	0
328	20230906	130500	11515990	16130	16130	16130	16130	0
329	20230906	130400	11515990	16130	16130	16130	16130	0
330	20230906	130300	11515990	16130	16130	16130	16130	0
331	20230906	130200	11515990	16130	16130	16130	16130	0
332	20230906	130100	11515990	16130	16130	16130	16130	0
333	20230906	130000	11515990	16130	16130	16130	16130	0
334	20230906	125900	11515990	16130	16130	16130	16130	3
335	20230906	125800	11467600	16150	16150	16150	16150	0
336	20230906	125700	11467600	16150	16150	16150	16150	0
337	20230906	125600	11467600	16150	16150	16150	16150	0
338	20230906	125500	11467600	16150	16150	16150	16150	0
339	20230906	125400	11467600	16150	16150	16150	16150	0
340	20230906	125300	11467600	16150	16150	16150	16150	0
341	20230906	125200	11467600	16150	16150	16150	16150	0
342	20230906	125100	11467600	16150	16150	16150	16150	0
343	20230906	125000	11467600	16150	16150	16150	16150	0
344	20230906	124900	11467600	16150	16150	16150	16150	0
345	20230906	124800	11467600	16150	16150	16150	16150	0
346	20230906	124700	11467600	16150	16150	16150	16150	0
347	20230906	124600	11467600	16150	16150	16150	16150	0
348	20230906	124500	11467600	16150	16150	16150	16150	0
349	20230906	124400	11467600	16150	16150	16150	16150	0
350	20230906	124300	11467600	16150	16150	16150	16150	0
351	20230906	124200	11467600	16150	16150	16150	16150	0
352	20230906	124100	11467600	16150	16150	16150	16150	0
353	20230906	124000	11467600	16150	16150	16150	16150	0
354	20230906	123900	11467600	16150	16150	16150	16150	0
355	20230906	123800	11467600	16150	16150	16150	16150	0
356	20230906	123700	11467600	16150	16150	16150	16150	0
357	20230906	123600	11467600	16150	16150	16150	16150	0
358	20230906	123500	11467600	16150	16150	16150	16150	0
359	20230906	123400	11467600	16150	16150	16150	16150	0
360	20230906	123300	11467600	16150	16150	16150	16150	0
361	20230906	123200	11467600	16150	16150	16150	16150	0
362	20230906	123100	11467600	16150	16150	16150	16150	0
363	20230906	123000	11467600	16150	16150	16150	16150	0
364	20230906	122900	11467600	16150	16150	16150	16150	0
365	20230906	122800	11467600	16150	16150	16150	16150	0
366	20230906	122700	11467600	16150	16150	16150	16150	1
367	20230906	122600	11451450	16150	16150	16150	16150	0
368	20230906	122500	11451450	16150	16150	16150	16150	0
369	20230906	122400	11451450	16150	16150	16150	16150	1
370	20230906	122300	11435300	16040	16040	16040	16040	0
371	20230906	122200	11435300	16040	16040	16040	16040	0
372	20230906	122100	11435300	16040	16040	16040	16040	0
373	20230906	122000	11435300	16040	16040	16040	16040	0
374	20230906	121900	11435300	16040	16040	16040	16040	0
375	20230906	121800	11435300	16040	16040	16040	16040	0
376	20230906	121700	11435300	16040	16040	16040	16040	0
377	20230906	121600	11435300	16040	16040	16040	16040	0
378	20230906	121500	11435300	16040	16040	16040	16040	0
379	20230906	121400	11435300	16040	16040	16040	16040	0
380	20230906	121300	11435300	16040	16040	16040	16040	0
381	20230906	121200	11435300	16040	16040	16040	16040	0
382	20230906	121100	11435300	16040	16040	16040	16040	0
383	20230906	121000	11435300	16040	16040	16040	16040	0
384	20230906	120900	11435300	16040	16040	16040	16040	0
385	20230906	120800	11435300	16040	16040	16040	16040	0
386	20230906	120700	11435300	16040	16040	16040	16040	0
387	20230906	120600	11435300	16040	16040	16040	16040	0
388	20230906	120500	11435300	16040	16050	16050	16040	90
389	20230906	120400	9991200	16050	16050	16050	16050	0
390	20230906	120300	9991200	16050	16050	16050	16050	0
391	20230906	120200	9991200	16050	16050	16050	16050	0
392	20230906	120100	9991200	16050	16050	16050	16050	0
393	20230906	120000	9991200	16050	16050	16050	16050	0
394	20230906	115900	9991200	16050	16050	16050	16050	0
395	20230906	115800	9991200	16050	16050	16050	16050	0
396	20230906	115700	9991200	16050	16050	16050	16050	0
397	20230906	115600	9991200	16050	16050	16050	16050	0
398	20230906	115500	9991200	16050	16050	16050	16050	0
399	20230906	115400	9991200	16050	16050	16050	16050	0
400	20230906	115300	9991200	16050	16050	16050	16050	0
401	20230906	115200	9991200	16050	16050	16050	16050	0
402	20230906	115100	9991200	16050	16050	16050	16050	92
403	20230906	115000	8514600	16040	16040	16040	16040	0
404	20230906	114900	8514600	16040	16040	16040	16040	0
405	20230906	114800	8514600	16040	16040	16040	16040	0
406	20230906	114700	8514600	16040	16040	16040	16040	0
407	20230906	114600	8514600	16040	16040	16040	16040	0
408	20230906	114500	8514600	16040	16040	16040	16040	0
409	20230906	114400	8514600	16040	16040	16040	16040	0
410	20230906	114300	8514600	16040	16040	16040	16040	0
411	20230906	114200	8514600	16040	16040	16040	16040	0
412	20230906	114100	8514600	16040	16040	16040	16040	0
413	20230906	114000	8514600	16040	16180	16180	16040	82
414	20230906	113900	7197930	16210	16210	16210	16210	0
415	20230906	113800	7197930	16210	16210	16210	16210	0
416	20230906	113700	7197930	16210	16210	16210	16210	0
417	20230906	113600	7197930	16210	16210	16210	16210	0
418	20230906	113500	7197930	16210	16210	16210	16210	0
419	20230906	113400	7197930	16210	16210	16210	16210	0
420	20230906	113300	7197930	16210	16210	16210	16210	0
421	20230906	113200	7197930	16210	16210	16210	16210	0
422	20230906	113100	7197930	16210	16210	16210	16210	0
423	20230906	113000	7197930	16210	16210	16210	16210	0
424	20230906	112900	7197930	16210	16210	16210	16210	0
425	20230906	112800	7197930	16210	16210	16210	16210	0
426	20230906	112700	7197930	16210	16210	16210	16210	0
427	20230906	112600	7197930	16210	16210	16210	16210	0
428	20230906	112500	7197930	16210	16210	16210	16210	0
429	20230906	112400	7197930	16210	16210	16210	16210	0
430	20230906	112300	7197930	16210	16210	16210	16210	7
431	20230906	112200	7084460	16230	16230	16230	16230	0
432	20230906	112100	7084460	16230	16230	16230	16230	0
433	20230906	112000	7084460	16230	16230	16230	16230	0
434	20230906	111900	7084460	16230	16230	16230	16230	0
435	20230906	111800	7084460	16230	16230	16230	16230	0
436	20230906	111700	7084460	16230	16060	16230	16060	3
437	20230906	111600	7036110	16060	16060	16060	16060	0
438	20230906	111500	7036110	16060	16060	16060	16060	0
439	20230906	111400	7036110	16060	16070	16070	16060	18
440	20230906	111300	6747000	16060	16060	16060	16060	0
441	20230906	111200	6747000	16060	16060	16060	16060	0
442	20230906	111100	6747000	16060	16060	16060	16060	0
443	20230906	111000	6747000	16060	16060	16060	16060	0
444	20230906	110900	6747000	16060	16060	16060	16060	0
445	20230906	110800	6747000	16060	16060	16060	16060	0
446	20230906	110700	6747000	16060	16060	16060	16060	5
447	20230906	110600	6666700	16240	16240	16240	16240	0
448	20230906	110500	6666700	16240	16240	16240	16240	0
449	20230906	110400	6666700	16240	16240	16240	16240	0
450	20230906	110300	6666700	16240	16240	16240	16240	0
451	20230906	110200	6666700	16240	16240	16240	16240	10
452	20230906	110100	6504300	16260	16260	16260	16260	0
453	20230906	110000	6504300	16260	16260	16260	16260	0
454	20230906	105900	6504300	16260	16260	16260	16260	0
455	20230906	105800	6504300	16260	16260	16260	16260	0
456	20230906	105700	6504300	16260	16260	16260	16260	0
457	20230906	105600	6504300	16260	16260	16260	16260	0
458	20230906	105500	6504300	16260	16260	16260	16260	0
459	20230906	105400	6504300	16260	16260	16260	16260	0
460	20230906	105300	6504300	16260	16260	16260	16260	0
461	20230906	105200	6504300	16260	16260	16260	16260	0
462	20230906	105100	6504300	16260	16260	16260	16260	0
463	20230906	105000	6504300	16260	16260	16260	16260	0
464	20230906	104900	6504300	16260	16260	16260	16260	0
465	20230906	104800	6504300	16260	16260	16260	16260	0
466	20230906	104700	6504300	16260	16260	16260	16260	0
467	20230906	104600	6504300	16260	16260	16260	16260	0
468	20230906	104500	6504300	16260	16260	16260	16260	0
469	20230906	104400	6504300	16260	16260	16260	16260	0
470	20230906	104300	6504300	16260	16260	16260	16260	0
471	20230906	104200	6504300	16260	16260	16260	16260	0
472	20230906	104100	6504300	16260	16260	16260	16260	0
473	20230906	104000	6504300	16260	16260	16260	16260	0
474	20230906	103900	6504300	16260	16260	16260	16260	0
475	20230906	103800	6504300	16260	16260	16260	16260	0
476	20230906	103700	6504300	16260	16260	16260	16260	0
477	20230906	103600	6504300	16260	16260	16260	16260	0
478	20230906	103500	6504300	16260	16260	16260	16260	0
479	20230906	103400	6504300	16260	16260	16260	16260	0
480	20230906	103300	6504300	16260	16260	16260	16260	0
481	20230906	103200	6504300	16260	16260	16260	16260	0
482	20230906	103100	6504300	16260	16260	16260	16260	0
483	20230906	103000	6504300	16260	16260	16260	16260	0
484	20230906	102900	6504300	16260	16260	16260	16260	0
485	20230906	102800	6504300	16260	16260	16260	16260	0
486	20230906	102700	6504300	16260	16260	16260	16260	0
487	20230906	102600	6504300	16260	16260	16260	16260	0
488	20230906	102500	6504300	16260	16260	16260	16260	0
489	20230906	102400	6504300	16260	16260	16260	16260	0
490	20230906	102300	6504300	16260	16260	16260	16260	0
491	20230906	102200	6504300	16260	16260	16260	16260	0
492	20230906	102100	6504300	16260	16260	16260	16260	0
493	20230906	102000	6504300	16260	16260	16260	16260	0
494	20230906	101900	6504300	16260	16260	16260	16260	0
495	20230906	101800	6504300	16260	16260	16260	16260	0
496	20230906	101700	6504300	16260	16260	16260	16260	0
497	20230906	101600	6504300	16260	16260	16260	16260	0
498	20230906	101500	6504300	16260	16260	16260	16260	0
499	20230906	101400	6504300	16260	16260	16260	16260	0
500	20230906	101300	6504300	16260	16260	16260	16260	0
501	20230906	101200	6504300	16260	16260	16260	16260	0
502	20230906	101100	6504300	16260	16260	16260	16260	0
503	20230906	101000	6504300	16260	16260	16260	16260	0
504	20230906	100900	6504300	16260	16260	16260	16260	0
505	20230906	100800	6504300	16260	16260	16260	16260	0
506	20230906	100700	6504300	16260	16260	16260	16260	0
507	20230906	100600	6504300	16260	16260	16260	16260	0
508	20230906	100500	6504300	16260	16260	16260	16260	0
509	20230906	100400	6504300	16260	16260	16260	16260	0
510	20230906	100300	6504300	16260	16260	16260	16260	0
511	20230906	100200	6504300	16260	16260	16260	16260	30
512	20230906	100100	6016500	16260	16260	16260	16260	0
513	20230906	100000	6016500	16260	16260	16260	16260	0
514	20230906	095900	6016500	16260	16260	16260	16260	0
515	20230906	095800	6016500	16260	16260	16260	16260	0
516	20230906	095700	6016500	16260	16260	16260	16260	0
517	20230906	095600	6016500	16260	16260	16260	16260	0
518	20230906	095500	6016500	16260	16260	16260	16260	0
519	20230906	095400	6016500	16260	16260	16260	16260	0
520	20230906	095300	6016500	16260	16260	16260	16260	0
521	20230906	095200	6016500	16260	16260	16260	16260	0
522	20230906	095100	6016500	16260	16260	16260	16260	2
523	20230906	095000	5983980	16260	16260	16260	16260	0
524	20230906	094900	5983980	16260	16260	16260	16260	0
525	20230906	094800	5983980	16260	16260	16260	16260	0
526	20230906	094700	5983980	16260	16260	16260	16260	0
527	20230906	094600	5983980	16260	16260	16260	16260	0
528	20230906	094500	5983980	16260	16260	16260	16260	0
529	20230906	094400	5983980	16260	16260	16260	16260	1
530	20230906	094300	5967720	16260	16260	16260	16260	0
531	20230906	094200	5967720	16260	16260	16260	16260	0
532	20230906	094100	5967720	16260	16260	16260	16260	0
533	20230906	094000	5967720	16260	16260	16260	16260	0
534	20230906	093900	5967720	16260	16260	16260	16260	0
535	20230906	093800	5967720	16260	16260	16260	16260	0
536	20230906	093700	5967720	16260	16260	16260	16260	0
537	20230906	093600	5967720	16260	16260	16260	16260	1
538	20230906	093500	5951460	16260	16260	16260	16260	0
539	20230906	093400	5951460	16260	16260	16260	16260	0
540	20230906	093300	5951460	16260	16260	16260	16260	100
541	20230906	093200	4325460	16270	16270	16270	16270	0
542	20230906	093100	4325460	16270	16270	16270	16270	0
543	20230906	093000	4325460	16270	16270	16270	16270	0
544	20230906	092900	4325460	16270	16270	16270	16270	0
545	20230906	092800	4325460	16270	16270	16270	16270	0
546	20230906	092700	4325460	16270	16270	16270	16270	0
547	20230906	092600	4325460	16270	16270	16270	16270	0
548	20230906	092500	4325460	16270	16270	16270	16270	0
549	20230906	092400	4325460	16270	16270	16270	16270	0
550	20230906	092300	4325460	16270	16270	16270	16270	0
551	20230906	092200	4325460	16270	16270	16270	16270	0
552	20230906	092100	4325460	16270	16270	16270	16270	0
553	20230906	092000	4325460	16270	16270	16270	16270	0
554	20230906	091900	4325460	16270	16260	16270	16260	2
555	20230906	091800	4292930	16260	16260	16260	16260	0
556	20230906	091700	4292930	16260	16260	16260	16260	0
557	20230906	091600	4292930	16260	16250	16260	16250	10
558	20230906	091500	4130340	16270	16270	16270	16270	0
559	20230906	091400	4130340	16270	16270	16270	16270	0
560	20230906	091300	4130340	16270	16270	16270	16270	0
561	20230906	091200	4130340	16270	16270	16270	16270	0
562	20230906	091100	4130340	16270	16270	16270	16270	0
563	20230906	091000	4130340	16270	16270	16270	16270	0
564	20230906	090900	4130340	16270	16270	16270	16270	0
565	20230906	090800	4130340	16270	16270	16270	16270	0
566	20230906	090700	4130340	16270	16270	16270	16270	0
567	20230906	090600	4130340	16270	16270	16270	16270	0
568	20230906	090500	4130340	16270	16270	16270	16270	0
569	20230906	090400	4130340	16270	16270	16270	16270	0
570	20230906	090300	4130340	16270	16270	16270	16270	0
571	20230906	090200	4130340	16270	16270	16270	16270	0
572	20230906	090100	4130340	16270	16220	16270	16220	200
573	20230906	090000	876450	16260	16230	16260	16230	54