KissMeData/000760/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183100	18109320	15590	15590	15590	15590	14
3	20230913	183000	18109320	15590	15590	15590	15590	0
4	20230913	182900	18109320	15590	15590	15590	15590	0
5	20230913	182800	18109320	15590	15590	15590	15590	0
6	20230913	182700	18109320	15590	15590	15590	15590	0
7	20230913	182600	18109320	15590	15590	15590	15590	0
8	20230913	182500	18109320	15590	15590	15590	15590	0
9	20230913	182400	18109320	15590	15590	15590	15590	0
10	20230913	182300	18109320	15590	15590	15590	15590	0
11	20230913	182200	18109320	15590	15590	15590	15590	0
12	20230913	182100	18109320	15590	15590	15590	15590	0
13	20230913	182000	18109320	15590	15590	15590	15590	0
14	20230913	181900	18109320	15590	15590	15590	15590	0
15	20230913	181800	18109320	15590	15590	15590	15590	0
16	20230913	181700	18109320	15590	15590	15590	15590	0
17	20230913	181600	18109320	15590	15590	15590	15590	0
18	20230913	181500	18109320	15590	15590	15590	15590	0
19	20230913	181400	18109320	15590	15590	15590	15590	0
20	20230913	181300	18109320	15590	15590	15590	15590	0
21	20230913	181200	18109320	15590	15590	15590	15590	0
22	20230913	181100	18109320	15590	15590	15590	15590	0
23	20230913	181000	18109320	15590	15590	15590	15590	0
24	20230913	180900	18109320	15590	15590	15590	15590	0
25	20230913	180800	18109320	15590	15590	15590	15590	0
26	20230913	180700	18109320	15590	15590	15590	15590	0
27	20230913	180600	18109320	15590	15590	15590	15590	0
28	20230913	180500	18109320	15590	15590	15590	15590	0
29	20230913	180400	18109320	15590	15590	15590	15590	0
30	20230913	180300	18109320	15590	15590	15590	15590	0
31	20230913	180200	18109320	15590	15590	15590	15590	0
32	20230913	180100	18109320	15590	15590	15590	15590	14
33	20230913	180000	18109320	15590	15590	15590	15590	0
34	20230913	175900	18109320	15590	15590	15590	15590	0
35	20230913	175800	18109320	15590	15590	15590	15590	0
36	20230913	175700	18109320	15590	15590	15590	15590	0
37	20230913	175600	18109320	15590	15590	15590	15590	0
38	20230913	175500	18109320	15590	15590	15590	15590	0
39	20230913	175400	18109320	15590	15590	15590	15590	0
40	20230913	175300	18109320	15590	15590	15590	15590	0
41	20230913	175200	18109320	15590	15590	15590	15590	0
42	20230913	175100	18109320	15590	15590	15590	15590	0
43	20230913	175000	18109320	15590	15590	15590	15590	0
44	20230913	174900	18109320	15590	15590	15590	15590	0
45	20230913	174800	18109320	15590	15590	15590	15590	0
46	20230913	174700	18109320	15590	15590	15590	15590	0
47	20230913	174600	18109320	15590	15590	15590	15590	0
48	20230913	174500	18109320	15590	15590	15590	15590	0
49	20230913	174400	18109320	15590	15590	15590	15590	0
50	20230913	174300	18109320	15590	15590	15590	15590	0
51	20230913	174200	18109320	15590	15590	15590	15590	0
52	20230913	174100	18109320	15590	15590	15590	15590	0
53	20230913	174000	18109320	15590	15590	15590	15590	0
54	20230913	173900	18109320	15590	15590	15590	15590	0
55	20230913	173800	18109320	15590	15590	15590	15590	0
56	20230913	173700	18109320	15590	15590	15590	15590	0
57	20230913	173600	18109320	15590	15590	15590	15590	0
58	20230913	173500	18109320	15590	15590	15590	15590	0
59	20230913	173400	18109320	15590	15590	15590	15590	0
60	20230913	173300	18109320	15590	15590	15590	15590	0
61	20230913	173200	18109320	15590	15590	15590	15590	0
62	20230913	173100	18109320	15590	15590	15590	15590	14
63	20230913	173000	18109320	15590	15590	15590	15590	0
64	20230913	172900	18109320	15590	15590	15590	15590	0
65	20230913	172800	18109320	15590	15590	15590	15590	0
66	20230913	172700	18109320	15590	15590	15590	15590	0
67	20230913	172600	18109320	15590	15590	15590	15590	0
68	20230913	172500	18109320	15590	15590	15590	15590	0
69	20230913	172400	18109320	15590	15590	15590	15590	0
70	20230913	172300	18109320	15590	15590	15590	15590	0
71	20230913	172200	18109320	15590	15590	15590	15590	0
72	20230913	172100	18109320	15590	15590	15590	15590	0
73	20230913	172000	18109320	15590	15590	15590	15590	0
74	20230913	171900	18109320	15590	15590	15590	15590	0
75	20230913	171800	18109320	15590	15590	15590	15590	0
76	20230913	171700	18109320	15590	15590	15590	15590	0
77	20230913	171600	18109320	15590	15590	15590	15590	0
78	20230913	171500	18109320	15590	15590	15590	15590	0
79	20230913	171400	18109320	15590	15590	15590	15590	0
80	20230913	171300	18109320	15590	15590	15590	15590	0
81	20230913	171200	18109320	15590	15590	15590	15590	0
82	20230913	171100	18109320	15590	15590	15590	15590	0
83	20230913	171000	18109320	15590	15590	15590	15590	0
84	20230913	170900	18109320	15590	15590	15590	15590	0
85	20230913	170800	18109320	15590	15590	15590	15590	0
86	20230913	170700	18109320	15590	15590	15590	15590	0
87	20230913	170600	18109320	15590	15590	15590	15590	0
88	20230913	170500	18109320	15590	15590	15590	15590	0
89	20230913	170400	18109320	15590	15590	15590	15590	0
90	20230913	170300	18109320	15590	15590	15590	15590	0
91	20230913	170200	18109320	15590	15590	15590	15590	0
92	20230913	170100	18109320	15590	15590	15590	15590	14
93	20230913	170000	18109320	15590	15590	15590	15590	0
94	20230913	165900	18109320	15590	15590	15590	15590	0
95	20230913	165800	18109320	15590	15590	15590	15590	0
96	20230913	165700	18109320	15590	15590	15590	15590	0
97	20230913	165600	18109320	15590	15590	15590	15590	0
98	20230913	165500	18109320	15590	15590	15590	15590	0
99	20230913	165400	18109320	15590	15590	15590	15590	0
100	20230913	165300	18109320	15590	15590	15590	15590	0
101	20230913	165200	18109320	15590	15590	15590	15590	0
102	20230913	165100	18109320	15590	15590	15590	15590	0
103	20230913	165000	18109320	15590	15590	15590	15590	0
104	20230913	164900	18109320	15590	15590	15590	15590	0
105	20230913	164800	18109320	15590	15590	15590	15590	0
106	20230913	164700	18109320	15590	15590	15590	15590	0
107	20230913	164600	18109320	15590	15590	15590	15590	0
108	20230913	164500	18109320	15590	15590	15590	15590	0
109	20230913	164400	18109320	15590	15590	15590	15590	0
110	20230913	164300	18109320	15590	15590	15590	15590	0
111	20230913	164200	18109320	15590	15590	15590	15590	0
112	20230913	164100	18109320	15590	15590	15590	15590	0
113	20230913	164000	18109320	15590	15590	15590	15590	0
114	20230913	163900	18109320	15590	15590	15590	15590	0
115	20230913	163800	18109320	15590	15590	15590	15590	0
116	20230913	163700	18109320	15590	15590	15590	15590	0
117	20230913	163600	18109320	15590	15590	15590	15590	0
118	20230913	163500	18109320	15590	15590	15590	15590	0
119	20230913	163400	18109320	15590	15590	15590	15590	0
120	20230913	163300	18109320	15590	15590	15590	15590	0
121	20230913	163200	18109320	15590	15590	15590	15590	0
122	20230913	163100	18109320	15590	15590	15590	15590	14
123	20230913	163000	18109320	15590	15590	15590	15590	0
124	20230913	162900	18109320	15590	15590	15590	15590	0
125	20230913	162800	18109320	15590	15590	15590	15590	0
126	20230913	162700	18109320	15590	15590	15590	15590	0
127	20230913	162600	18109320	15590	15590	15590	15590	0
128	20230913	162500	18109320	15590	15590	15590	15590	0
129	20230913	162400	18109320	15590	15590	15590	15590	0
130	20230913	162300	18109320	15590	15590	15590	15590	0
131	20230913	162200	18109320	15590	15590	15590	15590	0
132	20230913	162100	18109320	15590	15590	15590	15590	0
133	20230913	162000	18109320	15590	15590	15590	15590	0
134	20230913	161900	18109320	15590	15590	15590	15590	0
135	20230913	161800	18109320	15590	15590	15590	15590	0
136	20230913	161700	18109320	15590	15590	15590	15590	0
137	20230913	161600	18109320	15590	15590	15590	15590	0
138	20230913	161500	18109320	15590	15590	15590	15590	0
139	20230913	161400	18109320	15590	15590	15590	15590	0
140	20230913	161300	18109320	15590	15590	15590	15590	0
141	20230913	161200	18109320	15590	15590	15590	15590	0
142	20230913	161100	18109320	15590	15590	15590	15590	0
143	20230913	161000	18109320	15590	15590	15590	15590	0
144	20230913	160900	18109320	15590	15590	15590	15590	0
145	20230913	160800	18109320	15590	15590	15590	15590	0
146	20230913	160700	18109320	15590	15590	15590	15590	0
147	20230913	160600	18109320	15590	15590	15590	15590	0
148	20230913	160500	18109320	15590	15590	15590	15590	0
149	20230913	160400	18109320	15590	15590	15590	15590	0
150	20230913	160300	18109320	15590	15590	15590	15590	0
151	20230913	160200	18109320	15590	15590	15590	15590	0
152	20230913	160100	18109320	15590	15590	15590	15590	14
153	20230913	160000	18109320	15590	15590	15590	15590	0
154	20230913	155900	18109320	15590	15590	15590	15590	0
155	20230913	155800	18109320	15590	15590	15590	15590	0
156	20230913	155700	18109320	15590	15590	15590	15590	0
157	20230913	155600	18109320	15590	15590	15590	15590	0
158	20230913	155500	18109320	15590	15590	15590	15590	0
159	20230913	155400	18109320	15590	15590	15590	15590	0
160	20230913	155300	18109320	15590	15590	15590	15590	0
161	20230913	155200	18109320	15590	15590	15590	15590	0
162	20230913	155100	18109320	15590	15590	15590	15590	0
163	20230913	155000	18109320	15590	15590	15590	15590	0
164	20230913	154900	18109320	15590	15590	15590	15590	0
165	20230913	154800	18109320	15590	15590	15590	15590	0
166	20230913	154700	18109320	15590	15590	15590	15590	0
167	20230913	154600	18109320	15590	15590	15590	15590	0
168	20230913	154500	18109320	15590	15590	15590	15590	0
169	20230913	154400	18109320	15590	15590	15590	15590	0
170	20230913	154300	18109320	15590	15590	15590	15590	0
171	20230913	154200	18109320	15590	15590	15590	15590	0
172	20230913	154100	18109320	15590	15590	15590	15590	0
173	20230913	154000	18109320	15590	15590	15590	15590	0
174	20230913	153900	18109320	15590	15590	15590	15590	0
175	20230913	153800	18109320	15590	15590	15590	15590	0
176	20230913	153700	18109320	15590	15590	15590	15590	0
177	20230913	153600	18109320	15590	15590	15590	15590	0
178	20230913	153500	18109320	15590	15590	15590	15590	0
179	20230913	153400	18109320	15590	15590	15590	15590	0
180	20230913	153300	18109320	15590	15590	15590	15590	0
181	20230913	153200	18109320	15590	15590	15590	15590	0
182	20230913	153100	18109320	15590	15590	15590	15590	14
183	20230913	153000	18109320	15590	15590	15590	15590	14
184	20230913	152900	17891060	15590	15590	15590	15590	0
185	20230913	152800	17891060	15590	15590	15590	15590	0
186	20230913	152700	17891060	15590	15590	15590	15590	0
187	20230913	152600	17891060	15590	15590	15590	15590	0
188	20230913	152500	17891060	15590	15590	15590	15590	0
189	20230913	152400	17891060	15590	15590	15590	15590	0
190	20230913	152300	17891060	15590	15590	15590	15590	0
191	20230913	152200	17891060	15590	15590	15590	15590	0
192	20230913	152100	17891060	15590	15590	15590	15590	0
193	20230913	152000	17891060	15590	15590	15590	15590	0
194	20230913	151900	17891060	15590	15590	15590	15590	11
195	20230913	151800	17719570	15590	15590	15590	15590	0
196	20230913	151700	17719570	15590	15590	15590	15590	0
197	20230913	151600	17719570	15590	15590	15590	15590	0
198	20230913	151500	17719570	15590	15590	15590	15590	7
199	20230913	151400	17610440	15590	15590	15590	15590	2
200	20230913	151300	17579260	15580	15580	15580	15580	0
201	20230913	151200	17579260	15580	15580	15580	15580	0
202	20230913	151100	17579260	15580	15580	15580	15580	0
203	20230913	151000	17579260	15580	15580	15580	15580	0
204	20230913	150900	17579260	15580	15580	15580	15580	0
205	20230913	150800	17579260	15580	15580	15580	15580	0
206	20230913	150700	17579260	15580	15580	15580	15580	0
207	20230913	150600	17579260	15580	15580	15580	15580	0
208	20230913	150500	17579260	15580	15580	15580	15580	0
209	20230913	150400	17579260	15580	15580	15580	15580	0
210	20230913	150300	17579260	15580	15580	15580	15580	0
211	20230913	150200	17579260	15580	15580	15580	15580	0
212	20230913	150100	17579260	15580	15580	15580	15580	2
213	20230913	150000	17548100	15580	15580	15580	15580	0
214	20230913	145900	17548100	15580	15580	15580	15580	0
215	20230913	145800	17548100	15580	15580	15580	15580	0
216	20230913	145700	17548100	15580	15580	15580	15580	0
217	20230913	145600	17548100	15580	15580	15580	15580	0
218	20230913	145500	17548100	15580	15580	15580	15580	0
219	20230913	145400	17548100	15580	15580	15580	15580	0
220	20230913	145300	17548100	15580	15580	15580	15580	0
221	20230913	145200	17548100	15580	15580	15580	15580	0
222	20230913	145100	17548100	15580	15580	15580	15580	49
223	20230913	145000	16784680	15600	15790	15790	15600	2
224	20230913	144900	16753290	15800	15800	15800	15800	0
225	20230913	144800	16753290	15800	15800	15800	15800	0
226	20230913	144700	16753290	15800	15800	15800	15800	0
227	20230913	144600	16753290	15800	15800	15800	15800	0
228	20230913	144500	16753290	15800	15800	15800	15800	0
229	20230913	144400	16753290	15800	15800	15800	15800	0
230	20230913	144300	16753290	15800	15800	15800	15800	0
231	20230913	144200	16753290	15800	15800	15800	15800	0
232	20230913	144100	16753290	15800	15800	15800	15800	0
233	20230913	144000	16753290	15800	15800	15800	15800	0
234	20230913	143900	16753290	15800	15800	15800	15800	0
235	20230913	143800	16753290	15800	15800	15800	15800	0
236	20230913	143700	16753290	15800	15800	15800	15800	0
237	20230913	143600	16753290	15800	15790	15800	15790	19
238	20230913	143500	16453170	15800	15660	15800	15660	235
239	20230913	143400	12751950	15660	15660	15660	15660	0
240	20230913	143300	12751950	15660	15660	15660	15660	0
241	20230913	143200	12751950	15660	15660	15660	15660	0
242	20230913	143100	12751950	15660	15660	15660	15660	0
243	20230913	143000	12751950	15660	15660	15660	15660	0
244	20230913	142900	12751950	15660	15660	15660	15660	0
245	20230913	142800	12751950	15660	15660	15660	15660	1
246	20230913	142700	12736290	15580	15580	15580	15580	2
247	20230913	142600	12705130	15690	15690	15690	15690	0
248	20230913	142500	12705130	15690	15690	15690	15690	0
249	20230913	142400	12705130	15690	15690	15690	15690	0
250	20230913	142300	12705130	15690	15690	15690	15690	0
251	20230913	142200	12705130	15690	15690	15690	15690	0
252	20230913	142100	12705130	15690	15690	15690	15690	0
253	20230913	142000	12705130	15690	15690	15690	15690	0
254	20230913	141900	12705130	15690	15690	15690	15690	0
255	20230913	141800	12705130	15690	15690	15690	15690	0
256	20230913	141700	12705130	15690	15690	15690	15690	0
257	20230913	141600	12705130	15690	15690	15690	15690	0
258	20230913	141500	12705130	15690	15690	15690	15690	0
259	20230913	141400	12705130	15690	15690	15690	15690	0
260	20230913	141300	12705130	15690	15690	15690	15690	0
261	20230913	141200	12705130	15690	15690	15690	15690	0
262	20230913	141100	12705130	15690	15690	15690	15690	0
263	20230913	141000	12705130	15690	15690	15690	15690	0
264	20230913	140900	12705130	15690	15690	15690	15690	0
265	20230913	140800	12705130	15690	15690	15690	15690	0
266	20230913	140700	12705130	15690	15690	15690	15690	0
267	20230913	140600	12705130	15690	15690	15690	15690	0
268	20230913	140500	12705130	15690	15690	15690	15690	0
269	20230913	140400	12705130	15690	15690	15690	15690	0
270	20230913	140300	12705130	15690	15690	15690	15690	0
271	20230913	140200	12705130	15690	15690	15690	15690	0
272	20230913	140100	12705130	15690	15690	15690	15690	0
273	20230913	140000	12705130	15690	15690	15690	15690	0
274	20230913	135900	12705130	15690	15690	15690	15690	0
275	20230913	135800	12705130	15690	15690	15690	15690	0
276	20230913	135700	12705130	15690	15690	15690	15690	3
277	20230913	135600	12658060	15680	15680	15680	15680	0
278	20230913	135500	12658060	15680	15680	15680	15680	0
279	20230913	135400	12658060	15680	15680	15680	15680	0
280	20230913	135300	12658060	15680	15680	15680	15680	61
281	20230913	135200	11701580	15680	15680	15680	15680	0
282	20230913	135100	11701580	15680	15680	15680	15680	0
283	20230913	135000	11701580	15680	15680	15680	15680	0
284	20230913	134900	11701580	15680	15680	15680	15680	0
285	20230913	134800	11701580	15680	15680	15680	15680	0
286	20230913	134700	11701580	15680	15680	15680	15680	0
287	20230913	134600	11701580	15680	15680	15680	15680	0
288	20230913	134500	11701580	15680	15680	15680	15680	0
289	20230913	134400	11701580	15680	15680	15680	15680	0
290	20230913	134300	11701580	15680	15680	15680	15680	0
291	20230913	134200	11701580	15680	15680	15680	15680	0
292	20230913	134100	11701580	15680	15680	15680	15680	0
293	20230913	134000	11701580	15680	15680	15680	15680	0
294	20230913	133900	11701580	15680	15680	15680	15680	0
295	20230913	133800	11701580	15680	15680	15680	15680	0
296	20230913	133700	11701580	15680	15680	15680	15680	0
297	20230913	133600	11701580	15680	15680	15680	15680	0
298	20230913	133500	11701580	15680	15680	15680	15680	37
299	20230913	133400	11121420	15680	15680	15680	15680	0
300	20230913	133300	11121420	15680	15680	15680	15680	50
301	20230913	133200	10337420	15680	15680	15680	15680	0
302	20230913	133100	10337420	15680	15680	15680	15680	0
303	20230913	133000	10337420	15680	15680	15680	15680	0
304	20230913	132900	10337420	15680	15680	15680	15680	0
305	20230913	132800	10337420	15680	15680	15680	15680	0
306	20230913	132700	10337420	15680	15680	15680	15680	0
307	20230913	132600	10337420	15680	15680	15680	15680	0
308	20230913	132500	10337420	15680	15680	15680	15680	0
309	20230913	132400	10337420	15680	15680	15680	15680	0
310	20230913	132300	10337420	15680	15680	15680	15680	1
311	20230913	132200	10321740	15680	15680	15680	15680	0
312	20230913	132100	10321740	15680	15680	15680	15680	0
313	20230913	132000	10321740	15680	15680	15680	15680	0
314	20230913	131900	10321740	15680	15680	15680	15680	0
315	20230913	131800	10321740	15680	15680	15680	15680	10
316	20230913	131700	10164940	15570	15570	15570	15570	0
317	20230913	131600	10164940	15570	15570	15570	15570	0
318	20230913	131500	10164940	15570	15570	15570	15570	0
319	20230913	131400	10164940	15570	15570	15570	15570	0
320	20230913	131300	10164940	15570	15570	15570	15570	0
321	20230913	131200	10164940	15570	15570	15570	15570	0
322	20230913	131100	10164940	15570	15570	15570	15570	0
323	20230913	131000	10164940	15570	15570	15570	15570	0
324	20230913	130900	10164940	15570	15570	15570	15570	0
325	20230913	130800	10164940	15570	15570	15570	15570	0
326	20230913	130700	10164940	15570	15570	15570	15570	0
327	20230913	130600	10164940	15570	15570	15570	15570	0
328	20230913	130500	10164940	15570	15570	15570	15570	0
329	20230913	130400	10164940	15570	15570	15570	15570	0
330	20230913	130300	10164940	15570	15570	15570	15570	0
331	20230913	130200	10164940	15570	15570	15570	15570	0
332	20230913	130100	10164940	15570	15570	15570	15570	0
333	20230913	130000	10164940	15570	15570	15570	15570	0
334	20230913	125900	10164940	15570	15570	15570	15570	0
335	20230913	125800	10164940	15570	15570	15570	15570	0
336	20230913	125700	10164940	15570	15570	15570	15570	0
337	20230913	125600	10164940	15570	15570	15570	15570	0
338	20230913	125500	10164940	15570	15570	15570	15570	0
339	20230913	125400	10164940	15570	15570	15570	15570	0
340	20230913	125300	10164940	15570	15570	15570	15570	0
341	20230913	125200	10164940	15570	15570	15570	15570	0
342	20230913	125100	10164940	15570	15570	15570	15570	0
343	20230913	125000	10164940	15570	15570	15570	15570	0
344	20230913	124900	10164940	15570	15570	15570	15570	0
345	20230913	124800	10164940	15570	15570	15570	15570	0
346	20230913	124700	10164940	15570	15570	15570	15570	0
347	20230913	124600	10164940	15570	15570	15570	15570	0
348	20230913	124500	10164940	15570	15570	15570	15570	0
349	20230913	124400	10164940	15570	15570	15570	15570	0
350	20230913	124300	10164940	15570	15570	15570	15570	0
351	20230913	124200	10164940	15570	15570	15570	15570	0
352	20230913	124100	10164940	15570	15570	15570	15570	0
353	20230913	124000	10164940	15570	15570	15570	15570	0
354	20230913	123900	10164940	15570	15570	15570	15570	0
355	20230913	123800	10164940	15570	15570	15570	15570	0
356	20230913	123700	10164940	15570	15570	15570	15570	0
357	20230913	123600	10164940	15570	15570	15570	15570	0
358	20230913	123500	10164940	15570	15570	15570	15570	0
359	20230913	123400	10164940	15570	15570	15570	15570	0
360	20230913	123300	10164940	15570	15570	15570	15570	0
361	20230913	123200	10164940	15570	15570	15570	15570	0
362	20230913	123100	10164940	15570	15570	15570	15570	0
363	20230913	123000	10164940	15570	15570	15570	15570	0
364	20230913	122900	10164940	15570	15570	15570	15570	0
365	20230913	122800	10164940	15570	15570	15570	15570	0
366	20230913	122700	10164940	15570	15570	15570	15570	0
367	20230913	122600	10164940	15570	15570	15570	15570	0
368	20230913	122500	10164940	15570	15570	15570	15570	8
369	20230913	122400	10040380	15570	15570	15570	15570	0
370	20230913	122300	10040380	15570	15570	15570	15570	0
371	20230913	122200	10040380	15570	15570	15570	15570	0
372	20230913	122100	10040380	15570	15570	15570	15570	0
373	20230913	122000	10040380	15570	15570	15570	15570	0
374	20230913	121900	10040380	15570	15570	15570	15570	0
375	20230913	121800	10040380	15570	15580	15580	15570	100
376	20230913	121700	8483030	15570	15570	15570	15570	0
377	20230913	121600	8483030	15570	15570	15570	15570	0
378	20230913	121500	8483030	15570	15570	15570	15570	0
379	20230913	121400	8483030	15570	15570	15570	15570	0
380	20230913	121300	8483030	15570	15570	15570	15570	0
381	20230913	121200	8483030	15570	15570	15570	15570	0
382	20230913	121100	8483030	15570	15570	15570	15570	0
383	20230913	121000	8483030	15570	15570	15570	15570	0
384	20230913	120900	8483030	15570	15570	15570	15570	0
385	20230913	120800	8483030	15570	15570	15570	15570	0
386	20230913	120700	8483030	15570	15570	15570	15570	0
387	20230913	120600	8483030	15570	15570	15570	15570	0
388	20230913	120500	8483030	15570	15570	15570	15570	0
389	20230913	120400	8483030	15570	15570	15570	15570	0
390	20230913	120300	8483030	15570	15570	15570	15570	0
391	20230913	120200	8483030	15570	15570	15570	15570	0
392	20230913	120100	8483030	15570	15570	15570	15570	0
393	20230913	120000	8483030	15570	15570	15570	15570	0
394	20230913	115900	8483030	15570	15570	15570	15570	0
395	20230913	115800	8483030	15570	15570	15570	15570	0
396	20230913	115700	8483030	15570	15570	15570	15570	38
397	20230913	115600	7891370	15570	15570	15570	15570	0
398	20230913	115500	7891370	15570	15570	15570	15570	0
399	20230913	115400	7891370	15570	15570	15570	15570	0
400	20230913	115300	7891370	15570	15570	15570	15570	0
401	20230913	115200	7891370	15570	15570	15570	15570	0
402	20230913	115100	7891370	15570	15570	15570	15570	0
403	20230913	115000	7891370	15570	15570	15570	15570	0
404	20230913	114900	7891370	15570	15570	15570	15570	0
405	20230913	114800	7891370	15570	15570	15570	15570	0
406	20230913	114700	7891370	15570	15570	15570	15570	0
407	20230913	114600	7891370	15570	15570	15570	15570	0
408	20230913	114500	7891370	15570	15570	15570	15570	0
409	20230913	114400	7891370	15570	15570	15570	15570	0
410	20230913	114300	7891370	15570	15570	15570	15570	0
411	20230913	114200	7891370	15570	15570	15570	15570	0
412	20230913	114100	7891370	15570	15570	15570	15570	0
413	20230913	114000	7891370	15570	15570	15570	15570	0
414	20230913	113900	7891370	15570	15570	15570	15570	0
415	20230913	113800	7891370	15570	15570	15570	15570	0
416	20230913	113700	7891370	15570	15570	15570	15570	0
417	20230913	113600	7891370	15570	15570	15570	15570	0
418	20230913	113500	7891370	15570	15570	15570	15570	0
419	20230913	113400	7891370	15570	15570	15570	15570	0
420	20230913	113300	7891370	15570	15570	15570	15570	9
421	20230913	113200	7751240	15660	15660	15660	15660	0
422	20230913	113100	7751240	15660	15660	15660	15660	0
423	20230913	113000	7751240	15660	15660	15660	15660	0
424	20230913	112900	7751240	15660	15660	15660	15660	0
425	20230913	112800	7751240	15660	15660	15660	15660	0
426	20230913	112700	7751240	15660	15660	15660	15660	0
427	20230913	112600	7751240	15660	15660	15660	15660	0
428	20230913	112500	7751240	15660	15660	15660	15660	0
429	20230913	112400	7751240	15660	15660	15660	15660	0
430	20230913	112300	7751240	15660	15660	15660	15660	0
431	20230913	112200	7751240	15660	15660	15660	15660	0
432	20230913	112100	7751240	15660	15660	15660	15660	0
433	20230913	112000	7751240	15660	15660	15660	15660	0
434	20230913	111900	7751240	15660	15660	15660	15660	0
435	20230913	111800	7751240	15660	15660	15660	15660	0
436	20230913	111700	7751240	15660	15660	15660	15660	0
437	20230913	111600	7751240	15660	15660	15660	15660	0
438	20230913	111500	7751240	15660	15660	15660	15660	0
439	20230913	111400	7751240	15660	15660	15660	15660	0
440	20230913	111300	7751240	15660	15660	15660	15660	0
441	20230913	111200	7751240	15660	15660	15660	15660	0
442	20230913	111100	7751240	15660	15660	15660	15660	0
443	20230913	111000	7751240	15660	15660	15660	15660	0
444	20230913	110900	7751240	15660	15660	15660	15660	0
445	20230913	110800	7751240	15660	15660	15660	15660	0
446	20230913	110700	7751240	15660	15660	15660	15660	0
447	20230913	110600	7751240	15660	15660	15660	15660	0
448	20230913	110500	7751240	15660	15660	15660	15660	0
449	20230913	110400	7751240	15660	15660	15660	15660	0
450	20230913	110300	7751240	15660	15660	15660	15660	0
451	20230913	110200	7751240	15660	15660	15660	15660	0
452	20230913	110100	7751240	15660	15660	15660	15660	0
453	20230913	110000	7751240	15660	15660	15660	15660	0
454	20230913	105900	7751240	15660	15660	15660	15660	0
455	20230913	105800	7751240	15660	15660	15660	15660	0
456	20230913	105700	7751240	15660	15660	15660	15660	0
457	20230913	105600	7751240	15660	15660	15660	15660	0
458	20230913	105500	7751240	15660	15660	15660	15660	0
459	20230913	105400	7751240	15660	15660	15660	15660	0
460	20230913	105300	7751240	15660	15660	15660	15660	0
461	20230913	105200	7751240	15660	15660	15660	15660	0
462	20230913	105100	7751240	15660	15660	15660	15660	0
463	20230913	105000	7751240	15660	15660	15660	15660	0
464	20230913	104900	7751240	15660	15660	15660	15660	0
465	20230913	104800	7751240	15660	15660	15660	15660	0
466	20230913	104700	7751240	15660	15660	15660	15660	0
467	20230913	104600	7751240	15660	15660	15660	15660	0
468	20230913	104500	7751240	15660	15660	15660	15660	0
469	20230913	104400	7751240	15660	15660	15660	15660	191
470	20230913	104300	4760180	15660	15660	15660	15660	0
471	20230913	104200	4760180	15660	15660	15660	15660	0
472	20230913	104100	4760180	15660	15660	15660	15660	0
473	20230913	104000	4760180	15660	15660	15660	15660	0
474	20230913	103900	4760180	15660	15660	15660	15660	0
475	20230913	103800	4760180	15660	15660	15660	15660	16
476	20230913	103700	4509620	15660	15660	15660	15660	0
477	20230913	103600	4509620	15660	15660	15660	15660	0
478	20230913	103500	4509620	15660	15660	15660	15660	0
479	20230913	103400	4509620	15660	15660	15660	15660	0
480	20230913	103300	4509620	15660	15660	15660	15660	0
481	20230913	103200	4509620	15660	15660	15660	15660	1
482	20230913	103100	4493960	15660	15660	15660	15660	0
483	20230913	103000	4493960	15660	15660	15660	15660	0
484	20230913	102900	4493960	15660	15660	15660	15660	0
485	20230913	102800	4493960	15660	15660	15660	15660	0
486	20230913	102700	4493960	15660	15660	15660	15660	0
487	20230913	102600	4493960	15660	15660	15660	15660	0
488	20230913	102500	4493960	15660	15660	15660	15660	0
489	20230913	102400	4493960	15660	15660	15660	15660	15
490	20230913	102300	4259060	15670	15670	15670	15670	1
491	20230913	102200	4243390	15660	15660	15660	15660	0
492	20230913	102100	4243390	15660	15660	15660	15660	0
493	20230913	102000	4243390	15660	15660	15660	15660	2
494	20230913	101900	4212070	15770	15770	15770	15770	0
495	20230913	101800	4212070	15770	15770	15770	15770	0
496	20230913	101700	4212070	15770	15770	15770	15770	0
497	20230913	101600	4212070	15770	15770	15770	15770	0
498	20230913	101500	4212070	15770	15770	15770	15770	0
499	20230913	101400	4212070	15770	15770	15770	15770	10
500	20230913	101300	4054370	15770	15770	15770	15770	0
501	20230913	101200	4054370	15770	15770	15770	15770	0
502	20230913	101100	4054370	15770	15770	15770	15770	0
503	20230913	101000	4054370	15770	15770	15770	15770	0
504	20230913	100900	4054370	15770	15770	15770	15770	0
505	20230913	100800	4054370	15770	15690	15770	15690	3
506	20230913	100700	4007220	15660	15660	15660	15660	0
507	20230913	100600	4007220	15660	15660	15660	15660	0
508	20230913	100500	4007220	15660	15560	15660	15560	82
509	20230913	100400	2725970	15500	15500	15500	15500	0
510	20230913	100300	2725970	15500	15500	15500	15500	0
511	20230913	100200	2725970	15500	15500	15500	15500	0
512	20230913	100100	2725970	15500	15500	15500	15500	0
513	20230913	100000	2725970	15500	15500	15500	15500	0
514	20230913	095900	2725970	15500	15500	15500	15500	0
515	20230913	095800	2725970	15500	15500	15500	15500	0
516	20230913	095700	2725970	15500	15500	15500	15500	0
517	20230913	095600	2725970	15500	15500	15500	15500	0
518	20230913	095500	2725970	15500	15500	15500	15500	0
519	20230913	095400	2725970	15500	15500	15500	15500	0
520	20230913	095300	2725970	15500	15500	15500	15500	0
521	20230913	095200	2725970	15500	15500	15500	15500	0
522	20230913	095100	2725970	15500	15500	15500	15500	0
523	20230913	095000	2725970	15500	15500	15500	15500	0
524	20230913	094900	2725970	15500	15500	15500	15500	0
525	20230913	094800	2725970	15500	15500	15500	15500	0
526	20230913	094700	2725970	15500	15500	15500	15500	0
527	20230913	094600	2725970	15500	15500	15500	15500	0
528	20230913	094500	2725970	15500	15500	15500	15500	0
529	20230913	094400	2725970	15500	15500	15500	15500	0
530	20230913	094300	2725970	15500	15500	15500	15500	0
531	20230913	094200	2725970	15500	15500	15500	15500	0
532	20230913	094100	2725970	15500	15500	15500	15500	0
533	20230913	094000	2725970	15500	15500	15500	15500	0
534	20230913	093900	2725970	15500	15500	15500	15500	0
535	20230913	093800	2725970	15500	15500	15500	15500	0
536	20230913	093700	2725970	15500	15500	15500	15500	0
537	20230913	093600	2725970	15500	15500	15500	15500	0
538	20230913	093500	2725970	15500	15500	15500	15500	0
539	20230913	093400	2725970	15500	15500	15500	15500	0
540	20230913	093300	2725970	15500	15500	15500	15500	13
541	20230913	093200	2524470	15500	15500	15500	15500	0
542	20230913	093100	2524470	15500	15510	15510	15500	20
543	20230913	093000	2214360	15500	15500	15500	15500	0
544	20230913	092900	2214360	15500	15500	15500	15500	0
545	20230913	092800	2214360	15500	15500	15500	15500	0
546	20230913	092700	2214360	15500	15500	15500	15500	0
547	20230913	092600	2214360	15500	15500	15500	15500	0
548	20230913	092500	2214360	15500	15500	15500	15500	0
549	20230913	092400	2214360	15500	15500	15500	15500	0
550	20230913	092300	2214360	15500	15500	15500	15500	0
551	20230913	092200	2214360	15500	15500	15500	15500	0
552	20230913	092100	2214360	15500	15500	15500	15500	0
553	20230913	092000	2214360	15500	15500	15500	15500	0
554	20230913	091900	2214360	15500	15500	15500	15500	0
555	20230913	091800	2214360	15500	15500	15500	15500	0
556	20230913	091700	2214360	15500	15500	15500	15500	0
557	20230913	091600	2214360	15500	15500	15500	15500	0
558	20230913	091500	2214360	15500	15500	15500	15500	0
559	20230913	091400	2214360	15500	15500	15500	15500	0
560	20230913	091300	2214360	15500	15500	15500	15500	0
561	20230913	091200	2214360	15500	15500	15500	15500	0
562	20230913	091100	2214360	15500	15500	15500	15500	0
563	20230913	091000	2214360	15500	15500	15500	15500	0
564	20230913	090900	2214360	15500	15500	15500	15500	0
565	20230913	090800	2214360	15500	15500	15500	15500	0
566	20230913	090700	2214360	15500	15500	15500	15500	0
567	20230913	090600	2214360	15500	15500	15500	15500	17
568	20230913	090500	1950860	15420	15420	15420	15420	0
569	20230913	090400	1950860	15420	15420	15420	15420	0
570	20230913	090300	1950860	15420	15420	15420	15420	8
571	20230913	090200	1827500	15420	15480	15480	15420	27
572	20230913	090100	1410810	15490	15500	15500	15490	24
573	20230913	090000	1038840	15510	15500	15570	15500	67