KissMeData/000760/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183200	185406740	16160	16160	16160	16160	95
3	20231124	183100	185406740	16160	16160	16160	16160	0
4	20231124	183000	185406740	16160	16160	16160	16160	0
5	20231124	182900	185406740	16160	16160	16160	16160	0
6	20231124	182800	185406740	16160	16160	16160	16160	0
7	20231124	182700	185406740	16160	16160	16160	16160	0
8	20231124	182600	185406740	16160	16160	16160	16160	0
9	20231124	182500	185406740	16160	16160	16160	16160	0
10	20231124	182400	185406740	16160	16160	16160	16160	0
11	20231124	182300	185406740	16160	16160	16160	16160	0
12	20231124	182200	185406740	16160	16160	16160	16160	0
13	20231124	182100	185406740	16160	16160	16160	16160	0
14	20231124	182000	185406740	16160	16160	16160	16160	0
15	20231124	181900	185406740	16160	16160	16160	16160	0
16	20231124	181800	185406740	16160	16160	16160	16160	0
17	20231124	181700	185406740	16160	16160	16160	16160	0
18	20231124	181600	185406740	16160	16160	16160	16160	0
19	20231124	181500	185406740	16160	16160	16160	16160	0
20	20231124	181400	185406740	16160	16160	16160	16160	0
21	20231124	181300	185406740	16160	16160	16160	16160	0
22	20231124	181200	185406740	16160	16160	16160	16160	0
23	20231124	181100	185406740	16160	16160	16160	16160	0
24	20231124	181000	185406740	16160	16160	16160	16160	0
25	20231124	180900	185406740	16160	16160	16160	16160	0
26	20231124	180800	185406740	16160	16160	16160	16160	0
27	20231124	180700	185406740	16160	16160	16160	16160	0
28	20231124	180600	185406740	16160	16160	16160	16160	0
29	20231124	180500	185406740	16160	16160	16160	16160	0
30	20231124	180400	185406740	16160	16160	16160	16160	0
31	20231124	180300	185406740	16160	16160	16160	16160	0
32	20231124	180200	185406740	16160	16160	16160	16160	95
33	20231124	180100	185406740	16160	16160	16160	16160	0
34	20231124	180000	185406740	16160	16160	16160	16160	0
35	20231124	175900	185406740	16160	16160	16160	16160	0
36	20231124	175800	185406740	16160	16160	16160	16160	0
37	20231124	175700	185406740	16160	16160	16160	16160	0
38	20231124	175600	185406740	16160	16160	16160	16160	0
39	20231124	175500	185406740	16160	16160	16160	16160	0
40	20231124	175400	185406740	16160	16160	16160	16160	0
41	20231124	175300	185406740	16160	16160	16160	16160	0
42	20231124	175200	185406740	16160	16160	16160	16160	0
43	20231124	175100	185406740	16160	16160	16160	16160	0
44	20231124	175000	185406740	16160	16160	16160	16160	0
45	20231124	174900	185406740	16160	16160	16160	16160	0
46	20231124	174800	185406740	16160	16160	16160	16160	0
47	20231124	174700	185406740	16160	16160	16160	16160	0
48	20231124	174600	185406740	16160	16160	16160	16160	0
49	20231124	174500	185406740	16160	16160	16160	16160	0
50	20231124	174400	185406740	16160	16160	16160	16160	0
51	20231124	174300	185406740	16160	16160	16160	16160	0
52	20231124	174200	185406740	16160	16160	16160	16160	0
53	20231124	174100	185406740	16160	16160	16160	16160	0
54	20231124	174000	185406740	16160	16160	16160	16160	0
55	20231124	173900	185406740	16160	16160	16160	16160	0
56	20231124	173800	185406740	16160	16160	16160	16160	0
57	20231124	173700	185406740	16160	16160	16160	16160	0
58	20231124	173600	185406740	16160	16160	16160	16160	0
59	20231124	173500	185406740	16160	16160	16160	16160	0
60	20231124	173400	185406740	16160	16160	16160	16160	0
61	20231124	173300	185406740	16160	16160	16160	16160	0
62	20231124	173200	185406740	16160	16160	16160	16160	95
63	20231124	173100	185406740	16160	16160	16160	16160	0
64	20231124	173000	185406740	16160	16160	16160	16160	0
65	20231124	172900	185406740	16160	16160	16160	16160	0
66	20231124	172800	185406740	16160	16160	16160	16160	0
67	20231124	172700	185406740	16160	16160	16160	16160	0
68	20231124	172600	185406740	16160	16160	16160	16160	0
69	20231124	172500	185406740	16160	16160	16160	16160	0
70	20231124	172400	185406740	16160	16160	16160	16160	0
71	20231124	172300	185406740	16160	16160	16160	16160	0
72	20231124	172200	185406740	16160	16160	16160	16160	0
73	20231124	172100	185406740	16160	16160	16160	16160	0
74	20231124	172000	185406740	16160	16160	16160	16160	0
75	20231124	171900	185406740	16160	16160	16160	16160	0
76	20231124	171800	185406740	16160	16160	16160	16160	0
77	20231124	171700	185406740	16160	16160	16160	16160	0
78	20231124	171600	185406740	16160	16160	16160	16160	0
79	20231124	171500	185406740	16160	16160	16160	16160	0
80	20231124	171400	185406740	16160	16160	16160	16160	0
81	20231124	171300	185406740	16160	16160	16160	16160	0
82	20231124	171200	185406740	16160	16160	16160	16160	0
83	20231124	171100	185406740	16160	16160	16160	16160	0
84	20231124	171000	185406740	16160	16160	16160	16160	0
85	20231124	170900	185406740	16160	16160	16160	16160	0
86	20231124	170800	185406740	16160	16160	16160	16160	0
87	20231124	170700	185406740	16160	16160	16160	16160	0
88	20231124	170600	185406740	16160	16160	16160	16160	0
89	20231124	170500	185406740	16160	16160	16160	16160	0
90	20231124	170400	185406740	16160	16160	16160	16160	0
91	20231124	170300	185406740	16160	16160	16160	16160	0
92	20231124	170200	185406740	16160	16160	16160	16160	95
93	20231124	170100	185406740	16160	16160	16160	16160	0
94	20231124	170000	185406740	16160	16160	16160	16160	0
95	20231124	165900	185406740	16160	16160	16160	16160	0
96	20231124	165800	185406740	16160	16160	16160	16160	0
97	20231124	165700	185406740	16160	16160	16160	16160	0
98	20231124	165600	185406740	16160	16160	16160	16160	0
99	20231124	165500	185406740	16160	16160	16160	16160	0
100	20231124	165400	185406740	16160	16160	16160	16160	0
101	20231124	165300	185406740	16160	16160	16160	16160	0
102	20231124	165200	185406740	16160	16160	16160	16160	0
103	20231124	165100	185406740	16160	16160	16160	16160	0
104	20231124	165000	185406740	16160	16160	16160	16160	0
105	20231124	164900	185406740	16160	16160	16160	16160	0
106	20231124	164800	185406740	16160	16160	16160	16160	0
107	20231124	164700	185406740	16160	16160	16160	16160	0
108	20231124	164600	185406740	16160	16160	16160	16160	0
109	20231124	164500	185406740	16160	16160	16160	16160	0
110	20231124	164400	185406740	16160	16160	16160	16160	0
111	20231124	164300	185406740	16160	16160	16160	16160	0
112	20231124	164200	185406740	16160	16160	16160	16160	0
113	20231124	164100	185406740	16160	16160	16160	16160	0
114	20231124	164000	185406740	16160	16160	16160	16160	0
115	20231124	163900	185406740	16160	16160	16160	16160	0
116	20231124	163800	185406740	16160	16160	16160	16160	0
117	20231124	163700	185406740	16160	16160	16160	16160	0
118	20231124	163600	185406740	16160	16160	16160	16160	0
119	20231124	163500	185406740	16160	16160	16160	16160	0
120	20231124	163400	185406740	16160	16160	16160	16160	0
121	20231124	163300	185406740	16160	16160	16160	16160	0
122	20231124	163200	185406740	16160	16160	16160	16160	95
123	20231124	163100	185406740	16160	16160	16160	16160	0
124	20231124	163000	185406740	16160	16160	16160	16160	0
125	20231124	162900	185406740	16160	16160	16160	16160	0
126	20231124	162800	185406740	16160	16160	16160	16160	0
127	20231124	162700	185406740	16160	16160	16160	16160	0
128	20231124	162600	185406740	16160	16160	16160	16160	0
129	20231124	162500	185406740	16160	16160	16160	16160	0
130	20231124	162400	185406740	16160	16160	16160	16160	0
131	20231124	162300	185406740	16160	16160	16160	16160	0
132	20231124	162200	185406740	16160	16160	16160	16160	0
133	20231124	162100	185406740	16160	16160	16160	16160	0
134	20231124	162000	185406740	16160	16160	16160	16160	0
135	20231124	161900	185406740	16160	16160	16160	16160	0
136	20231124	161800	185406740	16160	16160	16160	16160	0
137	20231124	161700	185406740	16160	16160	16160	16160	0
138	20231124	161600	185406740	16160	16160	16160	16160	0
139	20231124	161500	185406740	16160	16160	16160	16160	0
140	20231124	161400	185406740	16160	16160	16160	16160	0
141	20231124	161300	185406740	16160	16160	16160	16160	0
142	20231124	161200	185406740	16160	16160	16160	16160	0
143	20231124	161100	185406740	16160	16160	16160	16160	0
144	20231124	161000	185406740	16160	16160	16160	16160	0
145	20231124	160900	185406740	16160	16160	16160	16160	0
146	20231124	160800	185406740	16160	16160	16160	16160	0
147	20231124	160700	185406740	16160	16160	16160	16160	0
148	20231124	160600	185406740	16160	16160	16160	16160	0
149	20231124	160500	185406740	16160	16160	16160	16160	0
150	20231124	160400	185406740	16160	16160	16160	16160	0
151	20231124	160300	185406740	16160	16160	16160	16160	0
152	20231124	160200	185406740	16160	16160	16160	16160	95
153	20231124	160100	185406740	16160	16160	16160	16160	0
154	20231124	160000	185406740	16160	16160	16160	16160	0
155	20231124	155900	185406740	16160	16160	16160	16160	0
156	20231124	155800	185406740	16160	16160	16160	16160	0
157	20231124	155700	185406740	16160	16160	16160	16160	0
158	20231124	155600	185406740	16160	16160	16160	16160	0
159	20231124	155500	185406740	16160	16160	16160	16160	0
160	20231124	155400	185406740	16160	16160	16160	16160	0
161	20231124	155300	185406740	16160	16160	16160	16160	0
162	20231124	155200	185406740	16160	16160	16160	16160	0
163	20231124	155100	185406740	16160	16160	16160	16160	0
164	20231124	155000	185406740	16160	16160	16160	16160	0
165	20231124	154900	185406740	16160	16160	16160	16160	0
166	20231124	154800	185406740	16160	16160	16160	16160	0
167	20231124	154700	185406740	16160	16160	16160	16160	0
168	20231124	154600	185406740	16160	16160	16160	16160	0
169	20231124	154500	185406740	16160	16160	16160	16160	0
170	20231124	154400	185406740	16160	16160	16160	16160	0
171	20231124	154300	185406740	16160	16160	16160	16160	0
172	20231124	154200	185406740	16160	16160	16160	16160	0
173	20231124	154100	185406740	16160	16160	16160	16160	0
174	20231124	154000	185406740	16160	16160	16160	16160	0
175	20231124	153900	185406740	16160	16160	16160	16160	0
176	20231124	153800	185406740	16160	16160	16160	16160	0
177	20231124	153700	185406740	16160	16160	16160	16160	0
178	20231124	153600	185406740	16160	16160	16160	16160	0
179	20231124	153500	185406740	16160	16160	16160	16160	0
180	20231124	153400	185406740	16160	16160	16160	16160	0
181	20231124	153300	185406740	16160	16160	16160	16160	0
182	20231124	153200	185406740	16160	16160	16160	16160	95
183	20231124	153100	185406740	16160	16160	16160	16160	0
184	20231124	153000	185406740	16160	16160	16160	16160	95
185	20231124	152900	183871540	16170	16170	16170	16170	0
186	20231124	152800	183871540	16170	16170	16170	16170	0
187	20231124	152700	183871540	16170	16170	16170	16170	0
188	20231124	152600	183871540	16170	16170	16170	16170	0
189	20231124	152500	183871540	16170	16170	16170	16170	0
190	20231124	152400	183871540	16170	16170	16170	16170	0
191	20231124	152300	183871540	16170	16170	16170	16170	0
192	20231124	152200	183871540	16170	16170	16170	16170	0
193	20231124	152100	183871540	16170	16170	16170	16170	0
194	20231124	152000	183871540	16170	16170	16170	16170	0
195	20231124	151900	183871540	16170	15980	16170	15980	200
196	20231124	151800	180651480	15980	16040	16040	15980	13
197	20231124	151700	180443560	16040	16040	16040	16040	0
198	20231124	151600	180443560	16040	16000	16040	16000	25
199	20231124	151500	180042680	16040	16040	16040	16040	0
200	20231124	151400	180042680	16040	16030	16040	16030	42
201	20231124	151300	179369100	16030	15970	16030	15970	4
202	20231124	151200	179305160	16040	16040	16040	16040	0
203	20231124	151100	179305160	16040	16040	16040	16040	0
204	20231124	151000	179305160	16040	16040	16040	16040	0
205	20231124	150900	179305160	16040	16040	16040	16040	0
206	20231124	150800	179305160	16040	16040	16040	16040	0
207	20231124	150700	179305160	16040	16040	16040	16040	2
208	20231124	150600	179273080	16030	16030	16030	16030	0
209	20231124	150500	179273080	16030	16030	16040	16030	5
210	20231124	150400	179192920	16030	16030	16030	16030	0
211	20231124	150300	179192920	16030	16030	16030	16030	0
212	20231124	150200	179192920	16030	15950	16030	15950	210
213	20231124	150100	175843340	15950	15940	15950	15940	152
214	20231124	150000	173420440	15930	15940	15940	15930	6
215	20231124	145900	173324850	15930	15930	15930	15930	0
216	20231124	145800	173324850	15930	15930	15930	15930	0
217	20231124	145700	173324850	15930	15930	15930	15930	2
218	20231124	145600	173292990	15940	15940	15940	15940	32
219	20231124	145500	172782910	15940	15940	15940	15940	5
220	20231124	145400	172703210	15950	15950	15950	15950	0
221	20231124	145300	172703210	15950	15950	15950	15950	0
222	20231124	145200	172703210	15950	15950	15950	15950	0
223	20231124	145100	172703210	15950	15950	15950	15950	2
224	20231124	145000	172671310	15940	15940	15940	15940	2
225	20231124	144900	172639430	15950	15950	15950	15950	3
226	20231124	144800	172591580	15950	15950	15950	15950	0
227	20231124	144700	172591580	15950	15950	15950	15950	0
228	20231124	144600	172591580	15950	15950	15950	15950	1
229	20231124	144500	172575630	15950	15950	15950	15950	0
230	20231124	144400	172575630	15950	15950	15950	15950	0
231	20231124	144300	172575630	15950	15950	15950	15950	1
232	20231124	144200	172559680	15950	15950	15950	15950	0
233	20231124	144100	172559680	15950	15950	15950	15950	0
234	20231124	144000	172559680	15950	15950	15950	15950	0
235	20231124	143900	172559680	15950	15950	15950	15950	1
236	20231124	143800	172543730	15950	15950	15950	15950	0
237	20231124	143700	172543730	15950	15950	15950	15950	1
238	20231124	143600	172527780	15940	15940	15940	15940	50
239	20231124	143500	171730780	15960	15960	15960	15960	0
240	20231124	143400	171730780	15960	15960	15960	15960	0
241	20231124	143300	171730780	15960	15960	15960	15960	0
242	20231124	143200	171730780	15960	15960	15960	15960	0
243	20231124	143100	171730780	15960	15960	15960	15960	0
244	20231124	143000	171730780	15960	15960	15960	15960	0
245	20231124	142900	171730780	15960	15960	15960	15960	0
246	20231124	142800	171730780	15960	15960	15960	15960	0
247	20231124	142700	171730780	15960	15960	15960	15960	0
248	20231124	142600	171730780	15960	15960	15960	15960	0
249	20231124	142500	171730780	15960	15960	15960	15960	0
250	20231124	142400	171730780	15960	15960	15960	15960	4
251	20231124	142300	171666940	15930	15930	15930	15930	0
252	20231124	142200	171666940	15930	15930	15930	15930	0
253	20231124	142100	171666940	15930	15940	15940	15930	30
254	20231124	142000	171188940	15950	15950	15950	15950	45
255	20231124	141900	170471190	15960	15960	15960	15960	0
256	20231124	141800	170471190	15960	15960	15960	15960	0
257	20231124	141700	170471190	15960	15960	15960	15960	0
258	20231124	141600	170471190	15960	15960	15960	15960	0
259	20231124	141500	170471190	15960	15960	15960	15960	0
260	20231124	141400	170471190	15960	15960	15960	15960	0
261	20231124	141300	170471190	15960	15960	15960	15960	4
262	20231124	141200	170407350	15980	15980	15980	15980	12
263	20231124	141100	170215590	15980	15980	15980	15980	0
264	20231124	141000	170215590	15980	15980	15980	15980	1
265	20231124	140900	170199610	15980	15980	15980	15980	0
266	20231124	140800	170199610	15980	15980	15980	15980	0
267	20231124	140700	170199610	15980	15980	15980	15980	0
268	20231124	140600	170199610	15980	15980	15980	15980	0
269	20231124	140500	170199610	15980	15980	15980	15980	0
270	20231124	140400	170199610	15980	15980	15980	15980	20
271	20231124	140300	169880010	16040	16040	16040	16040	0
272	20231124	140200	169880010	16040	16040	16040	16040	0
273	20231124	140100	169880010	16040	16040	16040	16040	0
274	20231124	140000	169880010	16040	16040	16040	16040	0
275	20231124	135900	169880010	16040	16040	16040	16040	0
276	20231124	135800	169880010	16040	16040	16040	16040	0
277	20231124	135700	169880010	16040	16040	16040	16040	0
278	20231124	135600	169880010	16040	16040	16040	16040	0
279	20231124	135500	169880010	16040	16040	16040	16040	0
280	20231124	135400	169880010	16040	16040	16040	16040	0
281	20231124	135300	169880010	16040	16040	16040	16040	0
282	20231124	135200	169880010	16040	16040	16040	16040	0
283	20231124	135100	169880010	16040	16040	16040	16040	0
284	20231124	135000	169880010	16040	16040	16040	16040	0
285	20231124	134900	169880010	16040	16040	16040	16040	0
286	20231124	134800	169880010	16040	16040	16040	16040	0
287	20231124	134700	169880010	16040	16040	16040	16000	3
288	20231124	134600	169831930	15990	15990	15990	15990	3
289	20231124	134500	169783960	15950	15950	15950	15950	0
290	20231124	134400	169783960	15950	15950	15950	15950	0
291	20231124	134300	169783960	15950	15950	15950	15950	0
292	20231124	134200	169783960	15950	15960	15960	15950	53
293	20231124	134100	168938560	15960	15960	15960	15960	0
294	20231124	134000	168938560	15960	15960	15960	15960	0
295	20231124	133900	168938560	15960	15960	15960	15960	0
296	20231124	133800	168938560	15960	15960	15960	15960	14
297	20231124	133700	168715120	15950	15950	15950	15950	14
298	20231124	133600	168491820	15950	15950	15950	15950	1
299	20231124	133500	168475870	15950	15960	15960	15950	100
300	20231124	133400	166880750	16000	16000	16000	16000	0
301	20231124	133300	166880750	16000	16000	16000	16000	47
302	20231124	133200	166128750	16030	16030	16030	16030	0
303	20231124	133100	166128750	16030	16030	16030	16030	0
304	20231124	133000	166128750	16030	16030	16030	16030	0
305	20231124	132900	166128750	16030	16030	16030	16030	0
306	20231124	132800	166128750	16030	16030	16030	16030	0
307	20231124	132700	166128750	16030	16030	16030	16030	0
308	20231124	132600	166128750	16030	16030	16030	16030	0
309	20231124	132500	166128750	16030	16030	16030	16030	0
310	20231124	132400	166128750	16030	16030	16030	16030	1
311	20231124	132300	166112720	15960	15960	15960	15960	1
312	20231124	132200	166096760	16040	16040	16040	16040	0
313	20231124	132100	166096760	16040	16040	16040	16040	0
314	20231124	132000	166096760	16040	16040	16040	16040	0
315	20231124	131900	166096760	16040	16040	16040	16040	0
316	20231124	131800	166096760	16040	16040	16040	16040	0
317	20231124	131700	166096760	16040	16040	16040	16040	0
318	20231124	131600	166096760	16040	16040	16040	16040	0
319	20231124	131500	166096760	16040	16040	16040	16040	0
320	20231124	131400	166096760	16040	16040	16040	16040	0
321	20231124	131300	166096760	16040	16030	16040	16030	8
322	20231124	131200	165968510	15950	15950	15950	15950	0
323	20231124	131100	165968510	15950	15950	15950	15950	0
324	20231124	131000	165968510	15950	15950	15950	15950	0
325	20231124	130900	165968510	15950	15950	15950	15950	0
326	20231124	130800	165968510	15950	15950	15950	15950	0
327	20231124	130700	165968510	15950	15950	15950	15950	0
328	20231124	130600	165968510	15950	15950	15950	15950	1
329	20231124	130500	165952560	16030	16030	16030	16030	0
330	20231124	130400	165952560	16030	16030	16030	16030	0
331	20231124	130300	165952560	16030	16030	16030	16030	0
332	20231124	130200	165952560	16030	16030	16030	16030	0
333	20231124	130100	165952560	16030	16030	16030	16030	0
334	20231124	130000	165952560	16030	16030	16030	16030	0
335	20231124	125900	165952560	16030	16030	16030	16030	0
336	20231124	125800	165952560	16030	16030	16030	16030	0
337	20231124	125700	165952560	16030	16030	16030	16030	0
338	20231124	125600	165952560	16030	15990	16030	15990	25
339	20231124	125500	165552690	15990	15990	15990	15990	0
340	20231124	125400	165552690	15990	15990	15990	15990	0
341	20231124	125300	165552690	15990	15980	15990	15980	30
342	20231124	125200	165073270	15980	15980	15980	15980	0
343	20231124	125100	165073270	15980	15980	15980	15980	0
344	20231124	125000	165073270	15980	15980	15980	15980	0
345	20231124	124900	165073270	15980	15980	15980	15980	0
346	20231124	124800	165073270	15980	15980	15980	15980	0
347	20231124	124700	165073270	15980	15980	15980	15980	0
348	20231124	124600	165073270	15980	15980	15980	15980	0
349	20231124	124500	165073270	15980	15980	15980	15980	0
350	20231124	124400	165073270	15980	15980	15980	15980	1
351	20231124	124300	165057290	15930	15930	15930	15930	0
352	20231124	124200	165057290	15930	15930	15930	15930	0
353	20231124	124100	165057290	15930	15930	15930	15930	3
354	20231124	124000	165009500	15930	15930	15930	15930	0
355	20231124	123900	165009500	15930	15930	15930	15930	0
356	20231124	123800	165009500	15930	15930	15930	15930	0
357	20231124	123700	165009500	15930	15930	15930	15930	0
358	20231124	123600	165009500	15930	15930	15930	15930	0
359	20231124	123500	165009500	15930	15930	15930	15930	1
360	20231124	123400	164993570	15920	15920	15920	15920	0
361	20231124	123300	164993570	15920	15920	15920	15920	1
362	20231124	123200	164977650	15930	15930	15990	15930	311
363	20231124	123100	160023360	15940	15940	15940	15940	14
364	20231124	123000	159800200	15990	15990	15990	15990	0
365	20231124	122900	159800200	15990	15990	15990	15990	0
366	20231124	122800	159800200	15990	15990	15990	15990	0
367	20231124	122700	159800200	15990	15990	15990	15990	0
368	20231124	122600	159800200	15990	15990	15990	15990	0
369	20231124	122500	159800200	15990	15990	15990	15990	0
370	20231124	122400	159800200	15990	15990	15990	15990	0
371	20231124	122300	159800200	15990	15990	15990	15990	0
372	20231124	122200	159800200	15990	15990	15990	15990	0
373	20231124	122100	159800200	15990	15990	15990	15990	0
374	20231124	122000	159800200	15990	15990	15990	15990	0
375	20231124	121900	159800200	15990	15990	15990	15990	0
376	20231124	121800	159800200	15990	15990	15990	15990	0
377	20231124	121700	159800200	15990	15990	15990	15990	0
378	20231124	121600	159800200	15990	15990	15990	15990	0
379	20231124	121500	159800200	15990	15990	15990	15990	0
380	20231124	121400	159800200	15990	15990	15990	15990	0
381	20231124	121300	159800200	15990	15990	15990	15990	0
382	20231124	121200	159800200	15990	15990	15990	15990	1
383	20231124	121100	159784210	15940	15940	15940	15940	0
384	20231124	121000	159784210	15940	15940	15940	15940	0
385	20231124	120900	159784210	15940	15940	15940	15940	1
386	20231124	120800	159768270	15990	15990	15990	15990	0
387	20231124	120700	159768270	15990	15990	15990	15990	0
388	20231124	120600	159768270	15990	15990	15990	15990	0
389	20231124	120500	159768270	15990	15990	15990	15990	0
390	20231124	120400	159768270	15990	15990	15990	15990	0
391	20231124	120300	159768270	15990	15990	15990	15990	0
392	20231124	120200	159768270	15990	15990	15990	15990	0
393	20231124	120100	159768270	15990	15990	15990	15990	18
394	20231124	120000	159480450	15990	15990	15990	15990	0
395	20231124	115900	159480450	15990	15990	15990	15990	0
396	20231124	115800	159480450	15990	15990	15990	15990	0
397	20231124	115700	159480450	15990	15990	15990	15990	0
398	20231124	115600	159480450	15990	15990	15990	15990	0
399	20231124	115500	159480450	15990	15990	15990	15990	0
400	20231124	115400	159480450	15990	15990	15990	15990	0
401	20231124	115300	159480450	15990	15990	15990	15990	1
402	20231124	115200	159464460	15930	15930	15930	15930	0
403	20231124	115100	159464460	15930	15930	15930	15930	2
404	20231124	115000	159432600	15930	15930	15930	15930	1
405	20231124	114900	159416670	15990	15990	15990	15990	0
406	20231124	114800	159416670	15990	15990	15990	15990	0
407	20231124	114700	159416670	15990	15990	15990	15990	1
408	20231124	114600	159400680	15990	15990	15990	15990	0
409	20231124	114500	159400680	15990	15990	15990	15990	1
410	20231124	114400	159384690	15920	15920	15920	15920	11
411	20231124	114300	159209570	15990	15920	15990	15920	2
412	20231124	114200	159177660	15980	15920	15980	15920	23
413	20231124	114100	158810180	15980	15970	15980	15970	11
414	20231124	114000	158634490	15920	15930	15930	15920	4
415	20231124	113900	158570800	15930	15940	15940	15930	3
416	20231124	113800	158523000	15960	15960	15960	15960	50
417	20231124	113700	157725000	15960	15960	15960	15960	1
418	20231124	113600	157709040	15970	15970	15970	15970	0
419	20231124	113500	157709040	15970	15970	15970	15970	0
420	20231124	113400	157709040	15970	15970	15970	15970	0
421	20231124	113300	157709040	15970	15970	15970	15970	0
422	20231124	113200	157709040	15970	15970	15970	15970	0
423	20231124	113100	157709040	15970	15970	15970	15970	1
424	20231124	113000	157693070	15920	15980	15980	15920	3
425	20231124	112900	157645250	15910	15940	15940	15910	64
426	20231124	112800	156626700	15940	15940	15940	15940	5
427	20231124	112700	156547000	15910	15940	15940	15910	5
428	20231124	112600	156467330	15940	15910	15940	15900	101
429	20231124	112500	154860600	15940	15940	15940	15940	0
430	20231124	112400	154860600	15940	15940	15940	15940	1
431	20231124	112300	154844660	15930	15930	15930	15930	1
432	20231124	112200	154828730	15900	15900	15900	15900	0
433	20231124	112100	154828730	15900	15900	15900	15900	0
434	20231124	112000	154828730	15900	15940	15940	15900	2
435	20231124	111900	154796890	15900	16110	16110	15900	525
436	20231124	111800	146443020	15900	16030	16030	15900	200
437	20231124	111700	143242890	16180	16180	16180	16180	0
438	20231124	111600	143242890	16180	16180	16180	16180	0
439	20231124	111500	143242890	16180	16180	16180	16180	0
440	20231124	111400	143242890	16180	16180	16180	16180	0
441	20231124	111300	143242890	16180	16180	16180	16180	0
442	20231124	111200	143242890	16180	16180	16180	16180	0
443	20231124	111100	143242890	16180	16180	16180	16180	0
444	20231124	111000	143242890	16180	16180	16180	16180	0
445	20231124	110900	143242890	16180	16180	16180	16180	0
446	20231124	110800	143242890	16180	16180	16180	16180	0
447	20231124	110700	143242890	16180	16180	16180	16180	0
448	20231124	110600	143242890	16180	16180	16180	16180	0
449	20231124	110500	143242890	16180	16180	16180	16180	0
450	20231124	110400	143242890	16180	16170	16180	16170	30
451	20231124	110300	142757670	16190	16190	16190	16190	0
452	20231124	110200	142757670	16190	16190	16190	16190	0
453	20231124	110100	142757670	16190	16030	16190	16030	6
454	20231124	110000	142661330	16030	16030	16030	16030	2
455	20231124	105900	142629270	16190	16190	16190	16190	1
456	20231124	105800	142613080	16030	16190	16190	16030	2
457	20231124	105700	142580860	16030	16030	16030	16030	1
458	20231124	105600	142564830	16200	16200	16200	16200	0
459	20231124	105500	142564830	16200	16200	16200	16200	0
460	20231124	105400	142564830	16200	16200	16200	16200	0
461	20231124	105300	142564830	16200	16200	16200	16200	0
462	20231124	105200	142564830	16200	16200	16200	16200	0
463	20231124	105100	142564830	16200	16200	16200	16200	0
464	20231124	105000	142564830	16200	16200	16200	16200	10
465	20231124	104900	142402830	16200	16200	16200	16200	0
466	20231124	104800	142402830	16200	16200	16200	16200	0
467	20231124	104700	142402830	16200	16200	16200	16200	0
468	20231124	104600	142402830	16200	16090	16200	16030	19
469	20231124	104500	142097550	16200	16200	16200	16200	0
470	20231124	104400	142097550	16200	16200	16200	16200	0
471	20231124	104300	142097550	16200	16200	16200	16200	0
472	20231124	104200	142097550	16200	16200	16200	16200	0
473	20231124	104100	142097550	16200	16200	16200	16200	0
474	20231124	104000	142097550	16200	16200	16200	16200	2
475	20231124	103900	142065150	16090	16090	16090	16090	60
476	20231124	103800	141099750	16090	16090	16090	16090	6
477	20231124	103700	141003210	16090	16090	16090	16090	4
478	20231124	103600	140938850	16070	16080	16080	16070	80
479	20231124	103500	139653240	16200	16200	16200	16200	0
480	20231124	103400	139653240	16200	16070	16200	16070	64
481	20231124	103300	138624630	16070	16070	16070	16070	1
482	20231124	103200	138608560	16200	16200	16200	16200	0
483	20231124	103100	138608560	16200	16080	16200	16070	6
484	20231124	103000	138511970	16200	16200	16200	16200	0
485	20231124	102900	138511970	16200	16110	16200	16030	160
486	20231124	102800	135945310	16230	16320	16320	16230	608
487	20231124	102700	126068570	16370	16330	16370	16330	43
488	20231124	102600	125366340	16340	16340	16340	16340	10
489	20231124	102500	125202940	16350	16350	16350	16350	0
490	20231124	102400	125202940	16350	16350	16350	16350	0
491	20231124	102300	125202940	16350	16350	16350	16350	0
492	20231124	102200	125202940	16350	16350	16350	16350	0
493	20231124	102100	125202940	16350	16350	16350	16350	9
494	20231124	102000	125055790	16350	16400	16400	16350	6
495	20231124	101900	124957640	16400	16400	16400	16400	0
496	20231124	101800	124957640	16400	16400	16400	16400	0
497	20231124	101700	124957640	16400	16400	16400	16400	0
498	20231124	101600	124957640	16400	16400	16400	16400	0
499	20231124	101500	124957640	16400	16400	16400	16400	0
500	20231124	101400	124957640	16400	16400	16400	16400	0
501	20231124	101300	124957640	16400	16400	16400	16400	0
502	20231124	101200	124957640	16400	16400	16400	16400	0
503	20231124	101100	124957640	16400	16400	16400	16400	0
504	20231124	101000	124957640	16400	16400	16400	16400	0
505	20231124	100900	124957640	16400	16400	16400	16400	1
506	20231124	100800	124941240	16350	16350	16350	16350	3
507	20231124	100700	124892190	16400	16350	16400	16350	4
508	20231124	100600	124826740	16420	16420	16420	16420	0
509	20231124	100500	124826740	16420	16420	16420	16420	0
510	20231124	100400	124826740	16420	16420	16420	16420	0
511	20231124	100300	124826740	16420	16420	16420	16420	0
512	20231124	100200	124826740	16420	16420	16420	16420	0
513	20231124	100100	124826740	16420	16420	16420	16420	0
514	20231124	100000	124826740	16420	16420	16420	16420	35
515	20231124	095900	124252040	16420	16350	16420	16350	10
516	20231124	095800	124088470	16420	16400	16420	16350	12
517	20231124	095700	123891700	16420	16420	16420	16420	0
518	20231124	095600	123891700	16420	16420	16420	16420	0
519	20231124	095500	123891700	16420	16420	16420	16420	0
520	20231124	095400	123891700	16420	16420	16420	16420	1
521	20231124	095300	123875280	16420	16420	16420	16420	0
522	20231124	095200	123875280	16420	16420	16420	16420	0
523	20231124	095100	123875280	16420	16420	16420	16420	0
524	20231124	095000	123875280	16420	16420	16420	16420	0
525	20231124	094900	123875280	16420	16420	16420	16420	3
526	20231124	094800	123826020	16430	16420	16430	16420	44
527	20231124	094700	123103520	16420	16420	16420	16420	5
528	20231124	094600	123021420	16430	16430	16430	16430	0
529	20231124	094500	123021420	16430	16430	16430	16430	0
530	20231124	094400	123021420	16430	16430	16430	16430	200
531	20231124	094300	119735420	16430	16430	16430	16430	0
532	20231124	094200	119735420	16430	16400	16430	16400	50
533	20231124	094100	118915390	16430	16430	16430	16430	0
534	20231124	094000	118915390	16430	16400	16430	16400	22
535	20231124	093900	118554470	16330	16340	16340	16330	100
536	20231124	093800	116921300	16340	16440	16440	16340	21
537	20231124	093700	116577960	16330	16410	16410	16330	169
538	20231124	093600	113814250	16440	16440	16440	16440	50
539	20231124	093500	112992250	16440	16440	16440	16440	0
540	20231124	093400	112992250	16440	16440	16440	16440	0
541	20231124	093300	112992250	16440	16440	16440	16440	0
542	20231124	093200	112992250	16440	16440	16440	16440	0
543	20231124	093100	112992250	16440	16440	16440	16440	0
544	20231124	093000	112992250	16440	16440	16440	16440	0
545	20231124	092900	112992250	16440	16350	16440	16350	8
546	20231124	092800	112861120	16350	16350	16350	16350	1
547	20231124	092700	112844770	16440	16480	16480	16350	210
548	20231124	092600	109404820	16500	16500	16500	16500	0
549	20231124	092500	109404820	16500	16500	16500	16500	0
550	20231124	092400	109404820	16500	16490	16500	16490	400
551	20231124	092300	102806520	16490	16400	16490	16400	60
552	20231124	092200	101822430	16450	16450	16450	16440	4
553	20231124	092100	101756640	16500	16500	16500	16500	0
554	20231124	092000	101756640	16500	16520	16520	16500	8
555	20231124	091900	101624580	16440	16500	16540	16440	519
556	20231124	091800	93061700	16500	16500	16500	16500	0
557	20231124	091700	93061700	16500	16500	16540	16500	214
558	20231124	091600	89530660	16540	16580	16580	16450	625
559	20231124	091500	79189830	16580	16510	16580	16510	224
560	20231124	091400	75478650	16520	16490	16520	16490	499
561	20231124	091300	67241030	16500	16500	16500	16500	56
562	20231124	091200	66317030	16500	16480	16500	16480	106
563	20231124	091100	64569030	16490	16490	16490	16490	70
564	20231124	091000	63414730	16500	16440	16500	16440	6
565	20231124	090900	63316030	16360	16360	16360	16360	0
566	20231124	090800	63316030	16360	16360	16360	16360	100
567	20231124	090700	61680030	16360	16360	16360	16360	204
568	20231124	090600	58342590	16360	16400	16440	16360	212
569	20231124	090500	54872110	16510	16510	16510	16360	68
570	20231124	090400	53755630	16520	16520	16520	16520	0
571	20231124	090300	53755630	16520	16520	16590	16520	50
572	20231124	090200	52929560	16520	16470	16630	16470	200
573	20231124	090100	49622920	16620	16680	16690	16390	52
574	20231124	090000	48760360	16700	16450	16710	16430	2942