KissMeData/000760/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183200	87763150	15750	15750	15750	15750	616
3	20231121	183100	87763150	15750	15750	15750	15750	0
4	20231121	183000	87763150	15750	15750	15750	15750	0
5	20231121	182900	87763150	15750	15750	15750	15750	0
6	20231121	182800	87763150	15750	15750	15750	15750	0
7	20231121	182700	87763150	15750	15750	15750	15750	0
8	20231121	182600	87763150	15750	15750	15750	15750	0
9	20231121	182500	87763150	15750	15750	15750	15750	0
10	20231121	182400	87763150	15750	15750	15750	15750	0
11	20231121	182300	87763150	15750	15750	15750	15750	0
12	20231121	182200	87763150	15750	15750	15750	15750	0
13	20231121	182100	87763150	15750	15750	15750	15750	0
14	20231121	182000	87763150	15750	15750	15750	15750	0
15	20231121	181900	87763150	15750	15750	15750	15750	0
16	20231121	181800	87763150	15750	15750	15750	15750	0
17	20231121	181700	87763150	15750	15750	15750	15750	0
18	20231121	181600	87763150	15750	15750	15750	15750	0
19	20231121	181500	87763150	15750	15750	15750	15750	0
20	20231121	181400	87763150	15750	15750	15750	15750	0
21	20231121	181300	87763150	15750	15750	15750	15750	0
22	20231121	181200	87763150	15750	15750	15750	15750	0
23	20231121	181100	87763150	15750	15750	15750	15750	0
24	20231121	181000	87763150	15750	15750	15750	15750	0
25	20231121	180900	87763150	15750	15750	15750	15750	0
26	20231121	180800	87763150	15750	15750	15750	15750	0
27	20231121	180700	87763150	15750	15750	15750	15750	0
28	20231121	180600	87763150	15750	15750	15750	15750	0
29	20231121	180500	87763150	15750	15750	15750	15750	0
30	20231121	180400	87763150	15750	15750	15750	15750	0
31	20231121	180300	87763150	15750	15750	15750	15750	0
32	20231121	180200	87763150	15750	15750	15750	15750	616
33	20231121	180100	87763150	15750	15750	15750	15750	0
34	20231121	180000	87763150	15750	15750	15750	15750	0
35	20231121	175900	87763150	15750	15750	15750	15750	0
36	20231121	175800	87763150	15750	15750	15750	15750	0
37	20231121	175700	87763150	15750	15750	15750	15750	0
38	20231121	175600	87763150	15750	15750	15750	15750	0
39	20231121	175500	87763150	15750	15750	15750	15750	0
40	20231121	175400	87763150	15750	15750	15750	15750	0
41	20231121	175300	87763150	15750	15750	15750	15750	0
42	20231121	175200	87763150	15750	15750	15750	15750	0
43	20231121	175100	87763150	15750	15750	15750	15750	0
44	20231121	175000	87763150	15750	15750	15750	15750	0
45	20231121	174900	87763150	15750	15750	15750	15750	0
46	20231121	174800	87763150	15750	15750	15750	15750	0
47	20231121	174700	87763150	15750	15750	15750	15750	0
48	20231121	174600	87763150	15750	15750	15750	15750	0
49	20231121	174500	87763150	15750	15750	15750	15750	0
50	20231121	174400	87763150	15750	15750	15750	15750	0
51	20231121	174300	87763150	15750	15750	15750	15750	0
52	20231121	174200	87763150	15750	15750	15750	15750	0
53	20231121	174100	87763150	15750	15750	15750	15750	0
54	20231121	174000	87763150	15750	15750	15750	15750	0
55	20231121	173900	87763150	15750	15750	15750	15750	0
56	20231121	173800	87763150	15750	15750	15750	15750	0
57	20231121	173700	87763150	15750	15750	15750	15750	0
58	20231121	173600	87763150	15750	15750	15750	15750	0
59	20231121	173500	87763150	15750	15750	15750	15750	0
60	20231121	173400	87763150	15750	15750	15750	15750	0
61	20231121	173300	87763150	15750	15750	15750	15750	0
62	20231121	173200	87763150	15750	15750	15750	15750	616
63	20231121	173100	87763150	15750	15750	15750	15750	0
64	20231121	173000	87763150	15750	15750	15750	15750	0
65	20231121	172900	87763150	15750	15750	15750	15750	0
66	20231121	172800	87763150	15750	15750	15750	15750	0
67	20231121	172700	87763150	15750	15750	15750	15750	0
68	20231121	172600	87763150	15750	15750	15750	15750	0
69	20231121	172500	87763150	15750	15750	15750	15750	0
70	20231121	172400	87763150	15750	15750	15750	15750	0
71	20231121	172300	87763150	15750	15750	15750	15750	0
72	20231121	172200	87763150	15750	15750	15750	15750	0
73	20231121	172100	87763150	15750	15750	15750	15750	0
74	20231121	172000	87763150	15750	15750	15750	15750	0
75	20231121	171900	87763150	15750	15750	15750	15750	0
76	20231121	171800	87763150	15750	15750	15750	15750	0
77	20231121	171700	87763150	15750	15750	15750	15750	0
78	20231121	171600	87763150	15750	15750	15750	15750	0
79	20231121	171500	87763150	15750	15750	15750	15750	0
80	20231121	171400	87763150	15750	15750	15750	15750	0
81	20231121	171300	87763150	15750	15750	15750	15750	0
82	20231121	171200	87763150	15750	15750	15750	15750	0
83	20231121	171100	87763150	15750	15750	15750	15750	0
84	20231121	171000	87763150	15750	15750	15750	15750	0
85	20231121	170900	87763150	15750	15750	15750	15750	0
86	20231121	170800	87763150	15750	15750	15750	15750	0
87	20231121	170700	87763150	15750	15750	15750	15750	0
88	20231121	170600	87763150	15750	15750	15750	15750	0
89	20231121	170500	87763150	15750	15750	15750	15750	0
90	20231121	170400	87763150	15750	15750	15750	15750	0
91	20231121	170300	87763150	15750	15750	15750	15750	0
92	20231121	170200	87763150	15750	15750	15750	15750	616
93	20231121	170100	87763150	15750	15750	15750	15750	0
94	20231121	170000	87763150	15750	15750	15750	15750	0
95	20231121	165900	87763150	15750	15750	15750	15750	0
96	20231121	165800	87763150	15750	15750	15750	15750	0
97	20231121	165700	87763150	15750	15750	15750	15750	0
98	20231121	165600	87763150	15750	15750	15750	15750	0
99	20231121	165500	87763150	15750	15750	15750	15750	0
100	20231121	165400	87763150	15750	15750	15750	15750	0
101	20231121	165300	87763150	15750	15750	15750	15750	0
102	20231121	165200	87763150	15750	15750	15750	15750	0
103	20231121	165100	87763150	15750	15750	15750	15750	0
104	20231121	165000	87763150	15750	15750	15750	15750	0
105	20231121	164900	87763150	15750	15750	15750	15750	0
106	20231121	164800	87763150	15750	15750	15750	15750	0
107	20231121	164700	87763150	15750	15750	15750	15750	0
108	20231121	164600	87763150	15750	15750	15750	15750	0
109	20231121	164500	87763150	15750	15750	15750	15750	0
110	20231121	164400	87763150	15750	15750	15750	15750	0
111	20231121	164300	87763150	15750	15750	15750	15750	0
112	20231121	164200	87763150	15750	15750	15750	15750	0
113	20231121	164100	87763150	15750	15750	15750	15750	0
114	20231121	164000	87763150	15750	15750	15750	15750	0
115	20231121	163900	87763150	15750	15750	15750	15750	0
116	20231121	163800	87763150	15750	15750	15750	15750	0
117	20231121	163700	87763150	15750	15750	15750	15750	0
118	20231121	163600	87763150	15750	15750	15750	15750	0
119	20231121	163500	87763150	15750	15750	15750	15750	0
120	20231121	163400	87763150	15750	15750	15750	15750	0
121	20231121	163300	87763150	15750	15750	15750	15750	0
122	20231121	163200	87763150	15750	15750	15750	15750	616
123	20231121	163100	87763150	15750	15750	15750	15750	0
124	20231121	163000	87763150	15750	15750	15750	15750	0
125	20231121	162900	87763150	15750	15750	15750	15750	0
126	20231121	162800	87763150	15750	15750	15750	15750	0
127	20231121	162700	87763150	15750	15750	15750	15750	0
128	20231121	162600	87763150	15750	15750	15750	15750	0
129	20231121	162500	87763150	15750	15750	15750	15750	0
130	20231121	162400	87763150	15750	15750	15750	15750	0
131	20231121	162300	87763150	15750	15750	15750	15750	0
132	20231121	162200	87763150	15750	15750	15750	15750	0
133	20231121	162100	87763150	15750	15750	15750	15750	0
134	20231121	162000	87763150	15750	15750	15750	15750	0
135	20231121	161900	87763150	15750	15750	15750	15750	0
136	20231121	161800	87763150	15750	15750	15750	15750	0
137	20231121	161700	87763150	15750	15750	15750	15750	0
138	20231121	161600	87763150	15750	15750	15750	15750	0
139	20231121	161500	87763150	15750	15750	15750	15750	0
140	20231121	161400	87763150	15750	15750	15750	15750	0
141	20231121	161300	87763150	15750	15750	15750	15750	0
142	20231121	161200	87763150	15750	15750	15750	15750	0
143	20231121	161100	87763150	15750	15750	15750	15750	0
144	20231121	161000	87763150	15750	15750	15750	15750	0
145	20231121	160900	87763150	15750	15750	15750	15750	0
146	20231121	160800	87763150	15750	15750	15750	15750	0
147	20231121	160700	87763150	15750	15750	15750	15750	0
148	20231121	160600	87763150	15750	15750	15750	15750	0
149	20231121	160500	87763150	15750	15750	15750	15750	0
150	20231121	160400	87763150	15750	15750	15750	15750	0
151	20231121	160300	87763150	15750	15750	15750	15750	0
152	20231121	160200	87763150	15750	15750	15750	15750	616
153	20231121	160100	87763150	15750	15750	15750	15750	0
154	20231121	160000	87763150	15750	15750	15750	15750	0
155	20231121	155900	87763150	15750	15750	15750	15750	0
156	20231121	155800	87763150	15750	15750	15750	15750	0
157	20231121	155700	87763150	15750	15750	15750	15750	0
158	20231121	155600	87763150	15750	15750	15750	15750	0
159	20231121	155500	87763150	15750	15750	15750	15750	0
160	20231121	155400	87763150	15750	15750	15750	15750	0
161	20231121	155300	87763150	15750	15750	15750	15750	0
162	20231121	155200	87763150	15750	15750	15750	15750	0
163	20231121	155100	87763150	15750	15750	15750	15750	0
164	20231121	155000	87763150	15750	15750	15750	15750	0
165	20231121	154900	87763150	15750	15750	15750	15750	0
166	20231121	154800	87763150	15750	15750	15750	15750	0
167	20231121	154700	87763150	15750	15750	15750	15750	0
168	20231121	154600	87763150	15750	15750	15750	15750	0
169	20231121	154500	87763150	15750	15750	15750	15750	0
170	20231121	154400	87763150	15750	15750	15750	15750	0
171	20231121	154300	87763150	15750	15750	15750	15750	0
172	20231121	154200	87763150	15750	15750	15750	15750	0
173	20231121	154100	87763150	15750	15750	15750	15750	0
174	20231121	154000	87763150	15750	15750	15750	15750	0
175	20231121	153900	87763150	15750	15750	15750	15750	0
176	20231121	153800	87763150	15750	15750	15750	15750	0
177	20231121	153700	87763150	15750	15750	15750	15750	0
178	20231121	153600	87763150	15750	15750	15750	15750	0
179	20231121	153500	87763150	15750	15750	15750	15750	0
180	20231121	153400	87763150	15750	15750	15750	15750	0
181	20231121	153300	87763150	15750	15750	15750	15750	0
182	20231121	153200	87763150	15750	15750	15750	15750	616
183	20231121	153100	87763150	15750	15750	15750	15750	0
184	20231121	153000	87763150	15750	15750	15750	15750	616
185	20231121	152900	78061150	15850	15850	15850	15850	0
186	20231121	152800	78061150	15850	15850	15850	15850	0
187	20231121	152700	78061150	15850	15850	15850	15850	0
188	20231121	152600	78061150	15850	15850	15850	15850	0
189	20231121	152500	78061150	15850	15850	15850	15850	0
190	20231121	152400	78061150	15850	15850	15850	15850	0
191	20231121	152300	78061150	15850	15850	15850	15850	0
192	20231121	152200	78061150	15850	15850	15850	15850	0
193	20231121	152100	78061150	15850	15850	15850	15850	0
194	20231121	152000	78061150	15850	15850	15850	15850	0
195	20231121	151900	78061150	15850	15860	15860	15850	11
196	20231121	151800	77886790	15890	15890	15890	15890	0
197	20231121	151700	77886790	15890	15890	15890	15890	0
198	20231121	151600	77886790	15890	15890	15890	15890	0
199	20231121	151500	77886790	15890	15870	15890	15870	31
200	20231121	151400	77394780	15890	15890	15890	15890	0
201	20231121	151300	77394780	15890	15890	15890	15890	0
202	20231121	151200	77394780	15890	15890	15890	15890	10
203	20231121	151100	77235880	15890	15890	15890	15890	21
204	20231121	151000	76902190	15900	15880	15900	15880	65
205	20231121	150900	75868830	15890	15890	15890	15890	1
206	20231121	150800	75852940	15890	15890	15890	15890	0
207	20231121	150700	75852940	15890	15890	15890	15890	0
208	20231121	150600	75852940	15890	15890	15890	15890	4
209	20231121	150500	75789380	15940	15940	15940	15940	0
210	20231121	150400	75789380	15940	15940	15940	15940	0
211	20231121	150300	75789380	15940	15940	15940	15940	1
212	20231121	150200	75773440	15880	15880	15880	15880	0
213	20231121	150100	75773440	15880	15880	15880	15880	0
214	20231121	150000	75773440	15880	15880	15880	15880	1
215	20231121	145900	75757560	15950	15950	15950	15950	0
216	20231121	145800	75757560	15950	15950	15950	15950	0
217	20231121	145700	75757560	15950	15950	15950	15950	0
218	20231121	145600	75757560	15950	15950	15950	15950	3
219	20231121	145500	75709710	15910	15910	15910	15910	10
220	20231121	145400	75550610	15950	15950	15950	15950	0
221	20231121	145300	75550610	15950	15950	15950	15950	0
222	20231121	145200	75550610	15950	15950	15950	15950	0
223	20231121	145100	75550610	15950	15950	15950	15950	0
224	20231121	145000	75550610	15950	15950	15950	15950	0
225	20231121	144900	75550610	15950	15950	15950	15950	0
226	20231121	144800	75550610	15950	15950	15950	15950	0
227	20231121	144700	75550610	15950	15950	15950	15950	0
228	20231121	144600	75550610	15950	15950	15950	15950	10
229	20231121	144500	75391110	15960	15960	15960	15960	0
230	20231121	144400	75391110	15960	15960	15960	15960	0
231	20231121	144300	75391110	15960	15960	15960	15960	1
232	20231121	144200	75375150	15870	15870	15870	15870	1
233	20231121	144100	75359280	15960	15960	15960	15960	2
234	20231121	144000	75327360	15870	15880	15880	15870	30
235	20231121	143900	74851250	15960	15960	15960	15960	0
236	20231121	143800	74851250	15960	15960	15960	15960	1
237	20231121	143700	74835290	15890	15890	15890	15890	0
238	20231121	143600	74835290	15890	15890	15890	15890	0
239	20231121	143500	74835290	15890	15910	15910	15890	54
240	20231121	143400	73976890	15980	15980	15980	15980	0
241	20231121	143300	73976890	15980	15980	15980	15980	0
242	20231121	143200	73976890	15980	15980	15980	15980	0
243	20231121	143100	73976890	15980	15980	15980	15980	0
244	20231121	143000	73976890	15980	15980	15980	15980	0
245	20231121	142900	73976890	15980	15980	15980	15980	10
246	20231121	142800	73817090	15990	15990	15990	15990	0
247	20231121	142700	73817090	15990	15990	15990	15990	0
248	20231121	142600	73817090	15990	15990	15990	15990	0
249	20231121	142500	73817090	15990	15990	15990	15990	0
250	20231121	142400	73817090	15990	15990	15990	15990	0
251	20231121	142300	73817090	15990	15990	15990	15990	0
252	20231121	142200	73817090	15990	15990	15990	15990	0
253	20231121	142100	73817090	15990	15990	15990	15990	0
254	20231121	142000	73817090	15990	15990	15990	15990	0
255	20231121	141900	73817090	15990	15990	15990	15990	0
256	20231121	141800	73817090	15990	15990	15990	15990	0
257	20231121	141700	73817090	15990	15990	15990	15990	0
258	20231121	141600	73817090	15990	15990	15990	15990	0
259	20231121	141500	73817090	15990	15990	15990	15990	0
260	20231121	141400	73817090	15990	15990	15990	15990	0
261	20231121	141300	73817090	15990	15990	15990	15990	0
262	20231121	141200	73817090	15990	15990	15990	15990	0
263	20231121	141100	73817090	15990	15990	15990	15990	0
264	20231121	141000	73817090	15990	15990	15990	15990	0
265	20231121	140900	73817090	15990	15990	15990	15990	0
266	20231121	140800	73817090	15990	15990	15990	15990	0
267	20231121	140700	73817090	15990	15990	15990	15990	0
268	20231121	140600	73817090	15990	15990	15990	15990	0
269	20231121	140500	73817090	15990	15990	15990	15990	0
270	20231121	140400	73817090	15990	15990	15990	15990	0
271	20231121	140300	73817090	15990	15990	15990	15990	0
272	20231121	140200	73817090	15990	15990	15990	15990	0
273	20231121	140100	73817090	15990	15990	15990	15990	0
274	20231121	140000	73817090	15990	15990	15990	15990	0
275	20231121	135900	73817090	15990	15990	15990	15990	0
276	20231121	135800	73817090	15990	15990	15990	15990	0
277	20231121	135700	73817090	15990	15990	15990	15990	0
278	20231121	135600	73817090	15990	15990	15990	15990	0
279	20231121	135500	73817090	15990	15990	15990	15990	0
280	20231121	135400	73817090	15990	15990	15990	15990	0
281	20231121	135300	73817090	15990	15990	15990	15990	0
282	20231121	135200	73817090	15990	15990	15990	15990	0
283	20231121	135100	73817090	15990	15990	15990	15990	0
284	20231121	135000	73817090	15990	15990	15990	15990	0
285	20231121	134900	73817090	15990	15990	15990	15990	0
286	20231121	134800	73817090	15990	15990	15990	15990	10
287	20231121	134700	73657190	15990	15990	15990	15990	0
288	20231121	134600	73657190	15990	15990	15990	15990	0
289	20231121	134500	73657190	15990	15990	15990	15990	0
290	20231121	134400	73657190	15990	15990	15990	15990	0
291	20231121	134300	73657190	15990	15990	15990	15990	1
292	20231121	134200	73641200	15930	15930	15930	15930	102
293	20231121	134100	72016340	15910	15910	15910	15910	0
294	20231121	134000	72016340	15910	15970	15970	15910	235
295	20231121	133900	68269510	15980	15980	15980	15980	0
296	20231121	133800	68269510	15980	15980	15980	15980	0
297	20231121	133700	68269510	15980	15980	15980	15980	0
298	20231121	133600	68269510	15980	15980	15980	15980	0
299	20231121	133500	68269510	15980	15980	15980	15980	0
300	20231121	133400	68269510	15980	15980	15980	15980	0
301	20231121	133300	68269510	15980	15980	15980	15980	0
302	20231121	133200	68269510	15980	15980	15980	15980	0
303	20231121	133100	68269510	15980	15980	15980	15980	0
304	20231121	133000	68269510	15980	15980	15980	15980	20
305	20231121	132900	67949910	16000	16000	16000	16000	0
306	20231121	132800	67949910	16000	16000	16000	16000	0
307	20231121	132700	67949910	16000	15990	16000	15990	3
308	20231121	132600	67901930	16000	16000	16000	16000	0
309	20231121	132500	67901930	16000	16000	16000	16000	0
310	20231121	132400	67901930	16000	16000	16000	16000	0
311	20231121	132300	67901930	16000	16000	16000	16000	0
312	20231121	132200	67901930	16000	16000	16000	16000	0
313	20231121	132100	67901930	16000	16000	16000	16000	0
314	20231121	132000	67901930	16000	16000	16000	16000	0
315	20231121	131900	67901930	16000	16000	16000	16000	0
316	20231121	131800	67901930	16000	16000	16000	16000	10
317	20231121	131700	67741930	16000	16000	16000	16000	0
318	20231121	131600	67741930	16000	16000	16000	16000	49
319	20231121	131500	66957930	16000	16000	16000	16000	0
320	20231121	131400	66957930	16000	16000	16000	16000	3
321	20231121	131300	66909930	15970	15970	15970	15970	0
322	20231121	131200	66909930	15970	15970	15970	15970	0
323	20231121	131100	66909930	15970	15970	15970	15970	0
324	20231121	131000	66909930	15970	15970	15970	15970	0
325	20231121	130900	66909930	15970	15970	15970	15970	20
326	20231121	130800	66590530	15970	15970	15970	15970	0
327	20231121	130700	66590530	15970	15970	15970	15970	0
328	20231121	130600	66590530	15970	15970	15970	15970	0
329	20231121	130500	66590530	15970	15970	15970	15970	1
330	20231121	130400	66574560	15970	15970	15970	15970	0
331	20231121	130300	66574560	15970	15930	15970	15930	12
332	20231121	130200	66383200	15900	15900	15900	15900	0
333	20231121	130100	66383200	15900	15900	15900	15900	10
334	20231121	130000	66224200	15900	15900	15900	15900	0
335	20231121	125900	66224200	15900	15900	15900	15900	10
336	20231121	125800	66065200	15940	15940	15940	15940	0
337	20231121	125700	66065200	15940	15940	15940	15940	0
338	20231121	125600	66065200	15940	15940	15940	15940	0
339	20231121	125500	66065200	15940	15940	15940	15940	0
340	20231121	125400	66065200	15940	15940	15940	15940	0
341	20231121	125300	66065200	15940	15940	15940	15940	0
342	20231121	125200	66065200	15940	15940	15940	15940	0
343	20231121	125100	66065200	15940	15940	15940	15940	0
344	20231121	125000	66065200	15940	15940	15940	15940	2
345	20231121	124900	66033320	15900	15900	15900	15900	15
346	20231121	124800	65794820	15900	15910	15910	15900	26
347	20231121	124700	65381260	15950	15950	15950	15950	0
348	20231121	124600	65381260	15950	15950	15950	15950	0
349	20231121	124500	65381260	15950	15950	15950	15950	0
350	20231121	124400	65381260	15950	15950	15950	15950	0
351	20231121	124300	65381260	15950	15950	15950	15950	0
352	20231121	124200	65381260	15950	15950	15950	15950	0
353	20231121	124100	65381260	15950	15950	15950	15950	0
354	20231121	124000	65381260	15950	15950	15950	15950	0
355	20231121	123900	65381260	15950	15950	15950	15950	0
356	20231121	123800	65381260	15950	15950	15950	15950	0
357	20231121	123700	65381260	15950	15950	15950	15950	0
358	20231121	123600	65381260	15950	15950	15950	15950	3
359	20231121	123500	65333410	15950	15950	15950	15950	1
360	20231121	123400	65317460	15940	15940	15940	15940	0
361	20231121	123300	65317460	15940	15940	15940	15940	0
362	20231121	123200	65317460	15940	15940	15940	15940	0
363	20231121	123100	65317460	15940	15940	15940	15940	0
364	20231121	123000	65317460	15940	15940	15940	15940	0
365	20231121	122900	65317460	15940	15940	15940	15940	0
366	20231121	122800	65317460	15940	15940	15940	15940	10
367	20231121	122700	65158060	15940	15940	15940	15940	0
368	20231121	122600	65158060	15940	15940	15940	15940	0
369	20231121	122500	65158060	15940	15940	15940	15940	1
370	20231121	122400	65142120	15910	15910	15910	15910	0
371	20231121	122300	65142120	15910	15910	15910	15910	0
372	20231121	122200	65142120	15910	15910	15910	15910	1
373	20231121	122100	65126210	15950	15950	15950	15950	0
374	20231121	122000	65126210	15950	15950	15950	15950	0
375	20231121	121900	65126210	15950	15950	15950	15950	0
376	20231121	121800	65126210	15950	15950	15950	15950	0
377	20231121	121700	65126210	15950	15950	15950	15950	1
378	20231121	121600	65110260	15950	15950	15950	15950	0
379	20231121	121500	65110260	15950	15950	15950	15950	0
380	20231121	121400	65110260	15950	15950	15950	15950	0
381	20231121	121300	65110260	15950	15950	15950	15950	0
382	20231121	121200	65110260	15950	15950	15950	15950	0
383	20231121	121100	65110260	15950	15950	15950	15950	0
384	20231121	121000	65110260	15950	15950	15950	15950	3
385	20231121	120900	65062410	15890	15890	15890	15890	0
386	20231121	120800	65062410	15890	15890	15890	15890	0
387	20231121	120700	65062410	15890	15900	15900	15890	40
388	20231121	120600	64426710	15910	15910	15910	15910	25
389	20231121	120500	64028960	15950	15950	15950	15950	0
390	20231121	120400	64028960	15950	15950	15950	15950	0
391	20231121	120300	64028960	15950	15950	15950	15950	0
392	20231121	120200	64028960	15950	15950	15950	15950	0
393	20231121	120100	64028960	15950	15950	15950	15950	0
394	20231121	120000	64028960	15950	15950	15950	15950	0
395	20231121	115900	64028960	15950	15950	15950	15950	0
396	20231121	115800	64028960	15950	15950	15950	15950	0
397	20231121	115700	64028960	15950	15950	15950	15950	0
398	20231121	115600	64028960	15950	15950	15950	15950	0
399	20231121	115500	64028960	15950	15950	15950	15950	0
400	20231121	115400	64028960	15950	15950	15950	15950	0
401	20231121	115300	64028960	15950	15950	15950	15950	30
402	20231121	115200	63550460	15950	15950	15950	15950	2
403	20231121	115100	63518560	15910	15910	15910	15910	80
404	20231121	115000	62245760	15950	15950	15950	15950	0
405	20231121	114900	62245760	15950	15950	15950	15950	0
406	20231121	114800	62245760	15950	15950	15950	15950	0
407	20231121	114700	62245760	15950	15950	15950	15950	0
408	20231121	114600	62245760	15950	15950	15950	15950	56
409	20231121	114500	61352560	15970	15970	15970	15970	0
410	20231121	114400	61352560	15970	15970	15970	15970	0
411	20231121	114300	61352560	15970	15970	15970	15970	0
412	20231121	114200	61352560	15970	15970	15970	15970	12
413	20231121	114100	61160920	15970	15970	15970	15970	0
414	20231121	114000	61160920	15970	15950	15970	15950	11
415	20231121	113900	60985450	15970	15970	15970	15970	0
416	20231121	113800	60985450	15970	15970	15970	15970	0
417	20231121	113700	60985450	15970	15970	15970	15970	0
418	20231121	113600	60985450	15970	15970	15970	15970	0
419	20231121	113500	60985450	15970	15970	15970	15970	0
420	20231121	113400	60985450	15970	15970	15970	15970	0
421	20231121	113300	60985450	15970	15970	15970	15970	0
422	20231121	113200	60985450	15970	15970	15970	15970	0
423	20231121	113100	60985450	15970	15970	15970	15970	0
424	20231121	113000	60985450	15970	15970	15970	15970	0
425	20231121	112900	60985450	15970	15970	15970	15970	0
426	20231121	112800	60985450	15970	15970	15970	15970	0
427	20231121	112700	60985450	15970	15970	15970	15970	0
428	20231121	112600	60985450	15970	15970	15970	15970	0
429	20231121	112500	60985450	15970	15970	15970	15970	0
430	20231121	112400	60985450	15970	15970	15970	15970	0
431	20231121	112300	60985450	15970	15970	15970	15970	0
432	20231121	112200	60985450	15970	15900	15970	15900	13
433	20231121	112100	60778540	15970	15970	15970	15970	0
434	20231121	112000	60778540	15970	15970	15970	15970	0
435	20231121	111900	60778540	15970	15970	15970	15970	0
436	20231121	111800	60778540	15970	15970	15970	15970	0
437	20231121	111700	60778540	15970	15970	15970	15970	0
438	20231121	111600	60778540	15970	15970	15970	15970	0
439	20231121	111500	60778540	15970	15970	15970	15970	0
440	20231121	111400	60778540	15970	15970	15970	15970	0
441	20231121	111300	60778540	15970	15970	15970	15970	0
442	20231121	111200	60778540	15970	15970	15970	15970	0
443	20231121	111100	60778540	15970	15970	15970	15970	0
444	20231121	111000	60778540	15970	15970	15970	15970	0
445	20231121	110900	60778540	15970	15900	15970	15900	14
446	20231121	110800	60555870	15900	15900	15900	15900	0
447	20231121	110700	60555870	15900	15900	15900	15900	0
448	20231121	110600	60555870	15900	15900	15900	15900	0
449	20231121	110500	60555870	15900	15910	15910	15900	119
450	20231121	110400	58663670	15920	15920	15920	15920	4
451	20231121	110300	58599990	15970	15970	15970	15970	7
452	20231121	110200	58488200	15960	15960	15960	15960	0
453	20231121	110100	58488200	15960	15960	15960	15960	0
454	20231121	110000	58488200	15960	15960	15960	15960	0
455	20231121	105900	58488200	15960	15960	15960	15960	0
456	20231121	105800	58488200	15960	15960	15960	15960	0
457	20231121	105700	58488200	15960	15960	15960	15960	0
458	20231121	105600	58488200	15960	15960	15960	15960	0
459	20231121	105500	58488200	15960	15960	15960	15960	0
460	20231121	105400	58488200	15960	15960	15960	15960	0
461	20231121	105300	58488200	15960	15960	15960	15960	0
462	20231121	105200	58488200	15960	15960	15960	15960	0
463	20231121	105100	58488200	15960	15960	15960	15960	0
464	20231121	105000	58488200	15960	15960	15960	15960	0
465	20231121	104900	58488200	15960	15960	15960	15960	0
466	20231121	104800	58488200	15960	15960	15960	15960	0
467	20231121	104700	58488200	15960	15960	15960	15960	0
468	20231121	104600	58488200	15960	15960	15960	15960	0
469	20231121	104500	58488200	15960	15960	15960	15960	0
470	20231121	104400	58488200	15960	15960	15960	15960	0
471	20231121	104300	58488200	15960	15960	15960	15960	0
472	20231121	104200	58488200	15960	15960	15960	15960	0
473	20231121	104100	58488200	15960	15960	15960	15960	2
474	20231121	104000	58456280	15960	15960	15960	15960	0
475	20231121	103900	58456280	15960	15960	15960	15960	0
476	20231121	103800	58456280	15960	15960	15960	15960	0
477	20231121	103700	58456280	15960	15960	15960	15960	0
478	20231121	103600	58456280	15960	15960	15960	15960	0
479	20231121	103500	58456280	15960	15960	15960	15960	0
480	20231121	103400	58456280	15960	15960	15960	15960	0
481	20231121	103300	58456280	15960	15960	15960	15960	0
482	20231121	103200	58456280	15960	15960	15960	15960	0
483	20231121	103100	58456280	15960	15950	15960	15950	100
484	20231121	103000	56860290	15960	15960	15960	15960	0
485	20231121	102900	56860290	15960	15960	15960	15960	0
486	20231121	102800	56860290	15960	15960	15960	15960	0
487	20231121	102700	56860290	15960	15960	15960	15960	0
488	20231121	102600	56860290	15960	15960	15960	15960	0
489	20231121	102500	56860290	15960	15960	15960	15960	0
490	20231121	102400	56860290	15960	15960	15960	15960	10
491	20231121	102300	56700690	15960	15960	15960	15960	9
492	20231121	102200	56557050	15970	15970	15970	15970	0
493	20231121	102100	56557050	15970	15970	15970	15970	0
494	20231121	102000	56557050	15970	15970	15970	15970	0
495	20231121	101900	56557050	15970	15960	15970	15960	200
496	20231121	101800	53363080	15970	15890	15970	15890	33
497	20231121	101700	52836360	15980	15980	15980	15980	4
498	20231121	101600	52772440	15890	15890	15890	15890	1
499	20231121	101500	52756550	15990	15990	15990	15990	0
500	20231121	101400	52756550	15990	15990	15990	15990	20
501	20231121	101300	52436750	16010	16010	16010	16010	0
502	20231121	101200	52436750	16010	16010	16010	16010	0
503	20231121	101100	52436750	16010	16010	16010	16010	2
504	20231121	101000	52404730	15980	15980	15980	15980	0
505	20231121	100900	52404730	15980	15980	15980	15980	3
506	20231121	100800	52356790	15880	15880	15880	15880	41
507	20231121	100700	51705710	16000	16000	16000	16000	84
508	20231121	100600	50361710	16000	16000	16000	16000	0
509	20231121	100500	50361710	16000	16000	16000	16000	0
510	20231121	100400	50361710	16000	16000	16000	16000	16
511	20231121	100300	50105710	16000	15980	16000	15980	28
512	20231121	100200	49657730	15970	15970	15970	15970	5
513	20231121	100100	49577880	15970	15970	15970	15970	0
514	20231121	100000	49577880	15970	15970	15970	15970	1
515	20231121	095900	49561910	15970	15970	15970	15970	0
516	20231121	095800	49561910	15970	15970	15970	15970	0
517	20231121	095700	49561910	15970	15970	15970	15970	0
518	20231121	095600	49561910	15970	15970	15970	15970	5
519	20231121	095500	49482060	15970	15970	15970	15970	0
520	20231121	095400	49482060	15970	15970	15970	15970	1
521	20231121	095300	49466090	15970	15970	15970	15970	0
522	20231121	095200	49466090	15970	15970	15970	15970	2
523	20231121	095100	49434150	15870	15870	15870	15870	1
524	20231121	095000	49418280	15890	15890	15890	15880	84
525	20231121	094900	48083750	15890	15890	15890	15890	3
526	20231121	094800	48036080	15980	15980	15980	15980	0
527	20231121	094700	48036080	15980	15980	15980	15980	0
528	20231121	094600	48036080	15980	15980	15980	15980	0
529	20231121	094500	48036080	15980	15980	15980	15980	0
530	20231121	094400	48036080	15980	15980	15980	15980	0
531	20231121	094300	48036080	15980	15980	15980	15980	0
532	20231121	094200	48036080	15980	15980	15980	15980	0
533	20231121	094100	48036080	15980	15980	15980	15980	0
534	20231121	094000	48036080	15980	15980	15980	15980	0
535	20231121	093900	48036080	15980	15980	15980	15980	0
536	20231121	093800	48036080	15980	15980	15980	15980	0
537	20231121	093700	48036080	15980	15870	15980	15870	11
538	20231121	093600	47861400	15840	15870	15870	15840	200
539	20231121	093500	44690040	16020	15950	16020	15860	402
540	20231121	093400	38306940	15950	15950	15950	15950	70
541	20231121	093300	37190440	15950	16010	16010	15950	37
542	20231121	093200	36599490	16040	16040	16040	16040	0
543	20231121	093100	36599490	16040	16040	16040	16040	0
544	20231121	093000	36599490	16040	16040	16040	16040	3
545	20231121	092900	36551370	16040	16040	16040	16010	14
546	20231121	092800	36327050	16000	16000	16000	16000	24
547	20231121	092700	35943050	16040	16040	16040	16040	31
548	20231121	092600	35445810	16040	16040	16040	16040	0
549	20231121	092500	35445810	16040	16040	16040	16040	1
550	20231121	092400	35429770	16000	16000	16000	16000	100
551	20231121	092300	33829770	16040	16000	16040	16000	15
552	20231121	092200	33589570	16000	16000	16000	16000	61
553	20231121	092100	32613570	16000	16000	16000	16000	3
554	20231121	092000	32565570	15990	15990	15990	15990	3
555	20231121	091900	32517600	15990	15990	15990	15990	2
556	20231121	091800	32485620	16000	16000	16000	16000	3
557	20231121	091700	32437620	16000	16010	16010	16000	15
558	20231121	091600	32197600	16050	16050	16050	16050	0
559	20231121	091500	32197600	16050	16050	16050	16050	0
560	20231121	091400	32197600	16050	16040	16050	16040	11
561	20231121	091300	32021080	15920	15920	15920	15920	0
562	20231121	091200	32021080	15920	15920	15920	15920	30
563	20231121	091100	31543480	16050	16050	16050	16050	1
564	20231121	091000	31527430	15910	15980	15980	15910	64
565	20231121	090900	30508140	16000	16000	16000	16000	10
566	20231121	090800	30348140	16000	15870	16060	15870	6
567	20231121	090700	30252600	15860	15860	15860	15860	1
568	20231121	090600	30236740	15850	15980	16090	15830	263
569	20231121	090500	26064810	15910	15910	15910	15910	33
570	20231121	090400	25539780	15920	15930	15930	15910	16
571	20231121	090300	25285070	15910	16200	16230	15630	816
572	20231121	090200	12274750	16200	16200	16200	16200	264
573	20231121	090100	7997950	15300	15300	15300	15300	0
574	20231121	090000	7997950	15300	16650	16660	15300	492