KissMeData/000760/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183200	59909470	15500	15500	15500	15500	68
3	20231212	183100	59909470	15500	15500	15500	15500	0
4	20231212	183000	59909470	15500	15500	15500	15500	0
5	20231212	182900	59909470	15500	15500	15500	15500	0
6	20231212	182800	59909470	15500	15500	15500	15500	0
7	20231212	182700	59909470	15500	15500	15500	15500	0
8	20231212	182600	59909470	15500	15500	15500	15500	0
9	20231212	182500	59909470	15500	15500	15500	15500	0
10	20231212	182400	59909470	15500	15500	15500	15500	0
11	20231212	182300	59909470	15500	15500	15500	15500	0
12	20231212	182200	59909470	15500	15500	15500	15500	0
13	20231212	182100	59909470	15500	15500	15500	15500	0
14	20231212	182000	59909470	15500	15500	15500	15500	0
15	20231212	181900	59909470	15500	15500	15500	15500	0
16	20231212	181800	59909470	15500	15500	15500	15500	0
17	20231212	181700	59909470	15500	15500	15500	15500	0
18	20231212	181600	59909470	15500	15500	15500	15500	0
19	20231212	181500	59909470	15500	15500	15500	15500	0
20	20231212	181400	59909470	15500	15500	15500	15500	0
21	20231212	181300	59909470	15500	15500	15500	15500	0
22	20231212	181200	59909470	15500	15500	15500	15500	0
23	20231212	181100	59909470	15500	15500	15500	15500	0
24	20231212	181000	59909470	15500	15500	15500	15500	0
25	20231212	180900	59909470	15500	15500	15500	15500	0
26	20231212	180800	59909470	15500	15500	15500	15500	0
27	20231212	180700	59909470	15500	15500	15500	15500	0
28	20231212	180600	59909470	15500	15500	15500	15500	0
29	20231212	180500	59909470	15500	15500	15500	15500	0
30	20231212	180400	59909470	15500	15500	15500	15500	0
31	20231212	180300	59909470	15500	15500	15500	15500	0
32	20231212	180200	59909470	15500	15500	15500	15500	68
33	20231212	180100	59909470	15500	15500	15500	15500	0
34	20231212	180000	59909470	15500	15500	15500	15500	0
35	20231212	175900	59909470	15500	15500	15500	15500	0
36	20231212	175800	59909470	15500	15500	15500	15500	0
37	20231212	175700	59909470	15500	15500	15500	15500	0
38	20231212	175600	59909470	15500	15500	15500	15500	0
39	20231212	175500	59909470	15500	15500	15500	15500	0
40	20231212	175400	59909470	15500	15500	15500	15500	0
41	20231212	175300	59909470	15500	15500	15500	15500	0
42	20231212	175200	59909470	15500	15500	15500	15500	0
43	20231212	175100	59909470	15500	15500	15500	15500	0
44	20231212	175000	59909470	15500	15500	15500	15500	0
45	20231212	174900	59909470	15500	15500	15500	15500	0
46	20231212	174800	59909470	15500	15500	15500	15500	0
47	20231212	174700	59909470	15500	15500	15500	15500	0
48	20231212	174600	59909470	15500	15500	15500	15500	0
49	20231212	174500	59909470	15500	15500	15500	15500	0
50	20231212	174400	59909470	15500	15500	15500	15500	0
51	20231212	174300	59909470	15500	15500	15500	15500	0
52	20231212	174200	59909470	15500	15500	15500	15500	0
53	20231212	174100	59909470	15500	15500	15500	15500	0
54	20231212	174000	59909470	15500	15500	15500	15500	0
55	20231212	173900	59909470	15500	15500	15500	15500	0
56	20231212	173800	59909470	15500	15500	15500	15500	0
57	20231212	173700	59909470	15500	15500	15500	15500	0
58	20231212	173600	59909470	15500	15500	15500	15500	0
59	20231212	173500	59909470	15500	15500	15500	15500	0
60	20231212	173400	59909470	15500	15500	15500	15500	0
61	20231212	173300	59909470	15500	15500	15500	15500	0
62	20231212	173200	59909470	15500	15500	15500	15500	68
63	20231212	173100	59909470	15500	15500	15500	15500	0
64	20231212	173000	59909470	15500	15500	15500	15500	0
65	20231212	172900	59909470	15500	15500	15500	15500	0
66	20231212	172800	59909470	15500	15500	15500	15500	0
67	20231212	172700	59909470	15500	15500	15500	15500	0
68	20231212	172600	59909470	15500	15500	15500	15500	0
69	20231212	172500	59909470	15500	15500	15500	15500	0
70	20231212	172400	59909470	15500	15500	15500	15500	0
71	20231212	172300	59909470	15500	15500	15500	15500	0
72	20231212	172200	59909470	15500	15500	15500	15500	0
73	20231212	172100	59909470	15500	15500	15500	15500	0
74	20231212	172000	59909470	15500	15500	15500	15500	0
75	20231212	171900	59909470	15500	15500	15500	15500	0
76	20231212	171800	59909470	15500	15500	15500	15500	0
77	20231212	171700	59909470	15500	15500	15500	15500	0
78	20231212	171600	59909470	15500	15500	15500	15500	0
79	20231212	171500	59909470	15500	15500	15500	15500	0
80	20231212	171400	59909470	15500	15500	15500	15500	0
81	20231212	171300	59909470	15500	15500	15500	15500	0
82	20231212	171200	59909470	15500	15500	15500	15500	0
83	20231212	171100	59909470	15500	15500	15500	15500	0
84	20231212	171000	59909470	15500	15500	15500	15500	0
85	20231212	170900	59909470	15500	15500	15500	15500	0
86	20231212	170800	59909470	15500	15500	15500	15500	0
87	20231212	170700	59909470	15500	15500	15500	15500	0
88	20231212	170600	59909470	15500	15500	15500	15500	0
89	20231212	170500	59909470	15500	15500	15500	15500	0
90	20231212	170400	59909470	15500	15500	15500	15500	0
91	20231212	170300	59909470	15500	15500	15500	15500	0
92	20231212	170200	59909470	15500	15500	15500	15500	68
93	20231212	170100	59909470	15500	15500	15500	15500	0
94	20231212	170000	59909470	15500	15500	15500	15500	0
95	20231212	165900	59909470	15500	15500	15500	15500	0
96	20231212	165800	59909470	15500	15500	15500	15500	0
97	20231212	165700	59909470	15500	15500	15500	15500	0
98	20231212	165600	59909470	15500	15500	15500	15500	0
99	20231212	165500	59909470	15500	15500	15500	15500	0
100	20231212	165400	59909470	15500	15500	15500	15500	0
101	20231212	165300	59909470	15500	15500	15500	15500	0
102	20231212	165200	59909470	15500	15500	15500	15500	0
103	20231212	165100	59909470	15500	15500	15500	15500	0
104	20231212	165000	59909470	15500	15500	15500	15500	0
105	20231212	164900	59909470	15500	15500	15500	15500	0
106	20231212	164800	59909470	15500	15500	15500	15500	0
107	20231212	164700	59909470	15500	15500	15500	15500	0
108	20231212	164600	59909470	15500	15500	15500	15500	0
109	20231212	164500	59909470	15500	15500	15500	15500	0
110	20231212	164400	59909470	15500	15500	15500	15500	0
111	20231212	164300	59909470	15500	15500	15500	15500	0
112	20231212	164200	59909470	15500	15500	15500	15500	0
113	20231212	164100	59909470	15500	15500	15500	15500	0
114	20231212	164000	59909470	15500	15500	15500	15500	0
115	20231212	163900	59909470	15500	15500	15500	15500	0
116	20231212	163800	59909470	15500	15500	15500	15500	0
117	20231212	163700	59909470	15500	15500	15500	15500	0
118	20231212	163600	59909470	15500	15500	15500	15500	0
119	20231212	163500	59909470	15500	15500	15500	15500	0
120	20231212	163400	59909470	15500	15500	15500	15500	0
121	20231212	163300	59909470	15500	15500	15500	15500	0
122	20231212	163200	59909470	15500	15500	15500	15500	68
123	20231212	163100	59909470	15500	15500	15500	15500	0
124	20231212	163000	59909470	15500	15500	15500	15500	0
125	20231212	162900	59909470	15500	15500	15500	15500	0
126	20231212	162800	59909470	15500	15500	15500	15500	0
127	20231212	162700	59909470	15500	15500	15500	15500	0
128	20231212	162600	59909470	15500	15500	15500	15500	0
129	20231212	162500	59909470	15500	15500	15500	15500	0
130	20231212	162400	59909470	15500	15500	15500	15500	0
131	20231212	162300	59909470	15500	15500	15500	15500	0
132	20231212	162200	59909470	15500	15500	15500	15500	0
133	20231212	162100	59909470	15500	15500	15500	15500	0
134	20231212	162000	59909470	15500	15500	15500	15500	0
135	20231212	161900	59909470	15500	15500	15500	15500	0
136	20231212	161800	59909470	15500	15500	15500	15500	0
137	20231212	161700	59909470	15500	15500	15500	15500	0
138	20231212	161600	59909470	15500	15500	15500	15500	0
139	20231212	161500	59909470	15500	15500	15500	15500	0
140	20231212	161400	59909470	15500	15500	15500	15500	0
141	20231212	161300	59909470	15500	15500	15500	15500	0
142	20231212	161200	59909470	15500	15500	15500	15500	0
143	20231212	161100	59909470	15500	15500	15500	15500	0
144	20231212	161000	59909470	15500	15500	15500	15500	0
145	20231212	160900	59909470	15500	15500	15500	15500	0
146	20231212	160800	59909470	15500	15500	15500	15500	0
147	20231212	160700	59909470	15500	15500	15500	15500	0
148	20231212	160600	59909470	15500	15500	15500	15500	0
149	20231212	160500	59909470	15500	15500	15500	15500	0
150	20231212	160400	59909470	15500	15500	15500	15500	0
151	20231212	160300	59909470	15500	15500	15500	15500	0
152	20231212	160200	59909470	15500	15500	15500	15500	68
153	20231212	160100	59909470	15500	15500	15500	15500	0
154	20231212	160000	59909470	15500	15500	15500	15500	0
155	20231212	155900	59909470	15500	15500	15500	15500	0
156	20231212	155800	59909470	15500	15500	15500	15500	0
157	20231212	155700	59909470	15500	15500	15500	15500	0
158	20231212	155600	59909470	15500	15500	15500	15500	0
159	20231212	155500	59909470	15500	15500	15500	15500	0
160	20231212	155400	59909470	15500	15500	15500	15500	0
161	20231212	155300	59909470	15500	15500	15500	15500	0
162	20231212	155200	59909470	15500	15500	15500	15500	0
163	20231212	155100	59909470	15500	15500	15500	15500	0
164	20231212	155000	59909470	15500	15500	15500	15500	0
165	20231212	154900	59909470	15500	15500	15500	15500	0
166	20231212	154800	59909470	15500	15500	15500	15500	0
167	20231212	154700	59909470	15500	15500	15500	15500	0
168	20231212	154600	59909470	15500	15500	15500	15500	0
169	20231212	154500	59909470	15500	15500	15500	15500	0
170	20231212	154400	59909470	15500	15500	15500	15500	0
171	20231212	154300	59909470	15500	15500	15500	15500	0
172	20231212	154200	59909470	15500	15500	15500	15500	0
173	20231212	154100	59909470	15500	15500	15500	15500	0
174	20231212	154000	59909470	15500	15500	15500	15500	0
175	20231212	153900	59909470	15500	15500	15500	15500	0
176	20231212	153800	59909470	15500	15500	15500	15500	0
177	20231212	153700	59909470	15500	15500	15500	15500	0
178	20231212	153600	59909470	15500	15500	15500	15500	0
179	20231212	153500	59909470	15500	15500	15500	15500	0
180	20231212	153400	59909470	15500	15500	15500	15500	0
181	20231212	153300	59909470	15500	15500	15500	15500	0
182	20231212	153200	59909470	15500	15500	15500	15500	68
183	20231212	153100	59909470	15500	15500	15500	15500	0
184	20231212	153000	59909470	15500	15500	15500	15500	68
185	20231212	152900	58855470	15430	15430	15430	15430	0
186	20231212	152800	58855470	15430	15430	15430	15430	0
187	20231212	152700	58855470	15430	15430	15430	15430	0
188	20231212	152600	58855470	15430	15430	15430	15430	0
189	20231212	152500	58855470	15430	15430	15430	15430	0
190	20231212	152400	58855470	15430	15430	15430	15430	0
191	20231212	152300	58855470	15430	15430	15430	15430	0
192	20231212	152200	58855470	15430	15430	15430	15430	0
193	20231212	152100	58855470	15430	15430	15430	15430	0
194	20231212	152000	58855470	15430	15430	15430	15430	0
195	20231212	151900	58855470	15430	15450	15510	15430	196
196	20231212	151800	55829720	15450	15450	15450	15450	1
197	20231212	151700	55814270	15490	15490	15490	15490	0
198	20231212	151600	55814270	15490	15490	15490	15490	0
199	20231212	151500	55814270	15490	15490	15490	15490	0
200	20231212	151400	55814270	15490	15490	15490	15490	1
201	20231212	151300	55798780	15490	15490	15490	15490	0
202	20231212	151200	55798780	15490	15490	15490	15490	0
203	20231212	151100	55798780	15490	15490	15490	15490	0
204	20231212	151000	55798780	15490	15490	15490	15490	1
205	20231212	150900	55783290	15490	15490	15490	15490	0
206	20231212	150800	55783290	15490	15490	15490	15490	1
207	20231212	150700	55767800	15490	15490	15490	15490	0
208	20231212	150600	55767800	15490	15490	15490	15490	30
209	20231212	150500	55303100	15540	15540	15540	15540	0
210	20231212	150400	55303100	15540	15540	15540	15540	0
211	20231212	150300	55303100	15540	15540	15540	15540	0
212	20231212	150200	55303100	15540	15540	15540	15540	0
213	20231212	150100	55303100	15540	15540	15540	15540	0
214	20231212	150000	55303100	15540	15540	15540	15540	0
215	20231212	145900	55303100	15540	15540	15540	15540	0
216	20231212	145800	55303100	15540	15540	15540	15540	0
217	20231212	145700	55303100	15540	15540	15540	15540	0
218	20231212	145600	55303100	15540	15540	15540	15540	0
219	20231212	145500	55303100	15540	15540	15540	15540	1
220	20231212	145400	55287560	15550	15550	15550	15550	0
221	20231212	145300	55287560	15550	15550	15550	15550	0
222	20231212	145200	55287560	15550	15550	15550	15550	0
223	20231212	145100	55287560	15550	15550	15550	15550	0
224	20231212	145000	55287560	15550	15550	15550	15550	0
225	20231212	144900	55287560	15550	15550	15550	15550	0
226	20231212	144800	55287560	15550	15550	15550	15550	0
227	20231212	144700	55287560	15550	15550	15550	15550	0
228	20231212	144600	55287560	15550	15550	15550	15550	0
229	20231212	144500	55287560	15550	15550	15550	15550	0
230	20231212	144400	55287560	15550	15550	15550	15550	0
231	20231212	144300	55287560	15550	15550	15550	15550	0
232	20231212	144200	55287560	15550	15550	15550	15550	0
233	20231212	144100	55287560	15550	15550	15550	15550	0
234	20231212	144000	55287560	15550	15550	15550	15550	0
235	20231212	143900	55287560	15550	15550	15550	15550	0
236	20231212	143800	55287560	15550	15550	15550	15550	0
237	20231212	143700	55287560	15550	15550	15550	15550	0
238	20231212	143600	55287560	15550	15550	15550	15550	0
239	20231212	143500	55287560	15550	15550	15550	15550	0
240	20231212	143400	55287560	15550	15550	15550	15550	0
241	20231212	143300	55287560	15550	15550	15550	15550	0
242	20231212	143200	55287560	15550	15550	15550	15550	0
243	20231212	143100	55287560	15550	15550	15550	15550	0
244	20231212	143000	55287560	15550	15550	15550	15550	0
245	20231212	142900	55287560	15550	15550	15550	15550	0
246	20231212	142800	55287560	15550	15550	15550	15550	0
247	20231212	142700	55287560	15550	15550	15550	15550	0
248	20231212	142600	55287560	15550	15550	15550	15550	0
249	20231212	142500	55287560	15550	15550	15550	15550	0
250	20231212	142400	55287560	15550	15550	15550	15550	0
251	20231212	142300	55287560	15550	15550	15550	15550	0
252	20231212	142200	55287560	15550	15550	15550	15550	0
253	20231212	142100	55287560	15550	15550	15550	15550	0
254	20231212	142000	55287560	15550	15550	15550	15550	0
255	20231212	141900	55287560	15550	15550	15550	15550	0
256	20231212	141800	55287560	15550	15550	15550	15550	1
257	20231212	141700	55272010	15610	15610	15610	15610	0
258	20231212	141600	55272010	15610	15610	15610	15610	0
259	20231212	141500	55272010	15610	15610	15610	15610	0
260	20231212	141400	55272010	15610	15610	15610	15610	2
261	20231212	141300	55240790	15620	15620	15620	15620	0
262	20231212	141200	55240790	15620	15620	15620	15620	0
263	20231212	141100	55240790	15620	15620	15620	15620	0
264	20231212	141000	55240790	15620	15620	15620	15620	0
265	20231212	140900	55240790	15620	15620	15620	15620	0
266	20231212	140800	55240790	15620	15620	15620	15620	0
267	20231212	140700	55240790	15620	15620	15620	15620	0
268	20231212	140600	55240790	15620	15620	15620	15620	0
269	20231212	140500	55240790	15620	15620	15620	15620	0
270	20231212	140400	55240790	15620	15620	15620	15620	0
271	20231212	140300	55240790	15620	15620	15620	15620	0
272	20231212	140200	55240790	15620	15620	15620	15620	0
273	20231212	140100	55240790	15620	15620	15620	15620	0
274	20231212	140000	55240790	15620	15620	15620	15620	0
275	20231212	135900	55240790	15620	15620	15620	15620	0
276	20231212	135800	55240790	15620	15490	15620	15490	91
277	20231212	135700	53831070	15620	15500	15620	15500	15
278	20231212	135600	53598330	15500	15500	15500	15500	0
279	20231212	135500	53598330	15500	15500	15500	15500	0
280	20231212	135400	53598330	15500	15500	15500	15500	0
281	20231212	135300	53598330	15500	15500	15500	15500	2
282	20231212	135200	53567330	15490	15490	15490	15490	0
283	20231212	135100	53567330	15490	15490	15490	15490	0
284	20231212	135000	53567330	15490	15490	15490	15490	0
285	20231212	134900	53567330	15490	15490	15490	15490	0
286	20231212	134800	53567330	15490	15490	15490	15490	0
287	20231212	134700	53567330	15490	15490	15490	15490	0
288	20231212	134600	53567330	15490	15490	15490	15490	0
289	20231212	134500	53567330	15490	15490	15490	15490	0
290	20231212	134400	53567330	15490	15490	15490	15490	0
291	20231212	134300	53567330	15490	15490	15490	15490	0
292	20231212	134200	53567330	15490	15490	15490	15490	7
293	20231212	134100	53458900	15490	15490	15490	15490	0
294	20231212	134000	53458900	15490	15490	15490	15490	0
295	20231212	133900	53458900	15490	15490	15490	15490	0
296	20231212	133800	53458900	15490	15490	15490	15490	0
297	20231212	133700	53458900	15490	15490	15490	15490	0
298	20231212	133600	53458900	15490	15490	15490	15490	0
299	20231212	133500	53458900	15490	15440	15490	15440	3
300	20231212	133400	53412480	15500	15500	15500	15500	0
301	20231212	133300	53412480	15500	15500	15500	15500	0
302	20231212	133200	53412480	15500	15500	15500	15500	0
303	20231212	133100	53412480	15500	15500	15500	15500	0
304	20231212	133000	53412480	15500	15500	15500	15500	0
305	20231212	132900	53412480	15500	15500	15500	15500	0
306	20231212	132800	53412480	15500	15500	15500	15500	0
307	20231212	132700	53412480	15500	15500	15500	15500	0
308	20231212	132600	53412480	15500	15440	15500	15430	167
309	20231212	132500	50835250	15630	15630	15630	15630	0
310	20231212	132400	50835250	15630	15630	15630	15630	0
311	20231212	132300	50835250	15630	15630	15630	15630	0
312	20231212	132200	50835250	15630	15630	15630	15630	0
313	20231212	132100	50835250	15630	15630	15630	15630	0
314	20231212	132000	50835250	15630	15630	15630	15630	0
315	20231212	131900	50835250	15630	15630	15630	15630	0
316	20231212	131800	50835250	15630	15630	15630	15630	0
317	20231212	131700	50835250	15630	15630	15630	15630	0
318	20231212	131600	50835250	15630	15630	15630	15630	0
319	20231212	131500	50835250	15630	15630	15630	15630	0
320	20231212	131400	50835250	15630	15630	15630	15630	0
321	20231212	131300	50835250	15630	15630	15630	15630	0
322	20231212	131200	50835250	15630	15630	15630	15630	0
323	20231212	131100	50835250	15630	15630	15630	15630	0
324	20231212	131000	50835250	15630	15540	15630	15440	11
325	20231212	130900	50665020	15640	15640	15640	15640	0
326	20231212	130800	50665020	15640	15640	15640	15640	0
327	20231212	130700	50665020	15640	15640	15640	15640	0
328	20231212	130600	50665020	15640	15640	15640	15640	0
329	20231212	130500	50665020	15640	15640	15640	15640	0
330	20231212	130400	50665020	15640	15640	15640	15640	0
331	20231212	130300	50665020	15640	15640	15640	15640	0
332	20231212	130200	50665020	15640	15640	15640	15640	0
333	20231212	130100	50665020	15640	15640	15640	15640	0
334	20231212	130000	50665020	15640	15640	15640	15640	0
335	20231212	125900	50665020	15640	15640	15640	15640	0
336	20231212	125800	50665020	15640	15640	15640	15640	0
337	20231212	125700	50665020	15640	15640	15640	15640	0
338	20231212	125600	50665020	15640	15640	15640	15640	0
339	20231212	125500	50665020	15640	15640	15640	15640	0
340	20231212	125400	50665020	15640	15640	15640	15640	0
341	20231212	125300	50665020	15640	15640	15640	15640	0
342	20231212	125200	50665020	15640	15640	15640	15640	18
343	20231212	125100	50383500	15640	15640	15640	15640	1
344	20231212	125000	50367860	15640	15640	15640	15640	11
345	20231212	124900	50195820	15650	15650	15650	15650	0
346	20231212	124800	50195820	15650	15650	15650	15650	0
347	20231212	124700	50195820	15650	15650	15650	15650	0
348	20231212	124600	50195820	15650	15650	15650	15650	0
349	20231212	124500	50195820	15650	15650	15650	15650	0
350	20231212	124400	50195820	15650	15650	15650	15650	0
351	20231212	124300	50195820	15650	15650	15650	15650	0
352	20231212	124200	50195820	15650	15650	15650	15650	0
353	20231212	124100	50195820	15650	15650	15650	15650	0
354	20231212	124000	50195820	15650	15650	15650	15650	0
355	20231212	123900	50195820	15650	15650	15650	15650	0
356	20231212	123800	50195820	15650	15650	15650	15650	0
357	20231212	123700	50195820	15650	15650	15650	15650	0
358	20231212	123600	50195820	15650	15650	15650	15650	0
359	20231212	123500	50195820	15650	15650	15650	15650	0
360	20231212	123400	50195820	15650	15650	15650	15650	0
361	20231212	123300	50195820	15650	15650	15650	15650	0
362	20231212	123200	50195820	15650	15650	15650	15650	0
363	20231212	123100	50195820	15650	15650	15650	15650	0
364	20231212	123000	50195820	15650	15650	15650	15650	0
365	20231212	122900	50195820	15650	15650	15650	15650	0
366	20231212	122800	50195820	15650	15650	15650	15650	0
367	20231212	122700	50195820	15650	15650	15650	15650	0
368	20231212	122600	50195820	15650	15650	15650	15650	0
369	20231212	122500	50195820	15650	15650	15650	15650	0
370	20231212	122400	50195820	15650	15650	15650	15650	0
371	20231212	122300	50195820	15650	15650	15650	15650	0
372	20231212	122200	50195820	15650	15650	15650	15650	0
373	20231212	122100	50195820	15650	15650	15650	15650	0
374	20231212	122000	50195820	15650	15650	15650	15650	7
375	20231212	121900	50086270	15650	15640	15650	15640	93
376	20231212	121800	48630940	15650	15650	15650	15650	0
377	20231212	121700	48630940	15650	15650	15650	15650	0
378	20231212	121600	48630940	15650	15650	15650	15650	0
379	20231212	121500	48630940	15650	15650	15650	15650	0
380	20231212	121400	48630940	15650	15650	15650	15650	0
381	20231212	121300	48630940	15650	15650	15650	15650	0
382	20231212	121200	48630940	15650	15650	15650	15650	0
383	20231212	121100	48630940	15650	15650	15650	15650	0
384	20231212	121000	48630940	15650	15650	15650	15650	0
385	20231212	120900	48630940	15650	15650	15650	15650	50
386	20231212	120800	47848440	15660	15660	15660	15660	0
387	20231212	120700	47848440	15660	15660	15660	15660	0
388	20231212	120600	47848440	15660	15660	15660	15660	0
389	20231212	120500	47848440	15660	15660	15660	15660	0
390	20231212	120400	47848440	15660	15660	15660	15660	0
391	20231212	120300	47848440	15660	15660	15660	15660	0
392	20231212	120200	47848440	15660	15660	15660	15660	0
393	20231212	120100	47848440	15660	15660	15660	15660	0
394	20231212	120000	47848440	15660	15660	15660	15660	0
395	20231212	115900	47848440	15660	15660	15660	15660	0
396	20231212	115800	47848440	15660	15660	15660	15660	0
397	20231212	115700	47848440	15660	15660	15660	15660	0
398	20231212	115600	47848440	15660	15530	15660	15530	40
399	20231212	115500	47225530	15570	15570	15570	15570	0
400	20231212	115400	47225530	15570	15570	15570	15570	0
401	20231212	115300	47225530	15570	15570	15570	15570	0
402	20231212	115200	47225530	15570	15570	15570	15570	0
403	20231212	115100	47225530	15570	15570	15570	15570	0
404	20231212	115000	47225530	15570	15570	15570	15570	0
405	20231212	114900	47225530	15570	15570	15570	15570	0
406	20231212	114800	47225530	15570	15570	15570	15570	0
407	20231212	114700	47225530	15570	15570	15570	15570	0
408	20231212	114600	47225530	15570	15570	15570	15570	0
409	20231212	114500	47225530	15570	15570	15570	15570	0
410	20231212	114400	47225530	15570	15570	15570	15570	0
411	20231212	114300	47225530	15570	15570	15570	15570	0
412	20231212	114200	47225530	15570	15570	15570	15570	0
413	20231212	114100	47225530	15570	15570	15570	15570	0
414	20231212	114000	47225530	15570	15510	15570	15430	205
415	20231212	113900	44060950	15610	15610	15610	15610	0
416	20231212	113800	44060950	15610	15610	15610	15610	0
417	20231212	113700	44060950	15610	15610	15610	15610	0
418	20231212	113600	44060950	15610	15610	15610	15610	0
419	20231212	113500	44060950	15610	15610	15610	15610	0
420	20231212	113400	44060950	15610	15610	15610	15610	0
421	20231212	113300	44060950	15610	15610	15610	15610	0
422	20231212	113200	44060950	15610	15610	15610	15610	0
423	20231212	113100	44060950	15610	15610	15610	15610	2
424	20231212	113000	44029730	15680	15680	15680	15680	0
425	20231212	112900	44029730	15680	15680	15680	15680	0
426	20231212	112800	44029730	15680	15680	15680	15680	0
427	20231212	112700	44029730	15680	15680	15680	15680	0
428	20231212	112600	44029730	15680	15680	15680	15680	0
429	20231212	112500	44029730	15680	15680	15680	15680	0
430	20231212	112400	44029730	15680	15680	15680	15680	0
431	20231212	112300	44029730	15680	15680	15680	15680	0
432	20231212	112200	44029730	15680	15680	15680	15680	0
433	20231212	112100	44029730	15680	15680	15680	15680	0
434	20231212	112000	44029730	15680	15680	15680	15680	0
435	20231212	111900	44029730	15680	15680	15680	15680	0
436	20231212	111800	44029730	15680	15680	15680	15680	0
437	20231212	111700	44029730	15680	15680	15680	15680	0
438	20231212	111600	44029730	15680	15680	15680	15680	0
439	20231212	111500	44029730	15680	15680	15680	15680	0
440	20231212	111400	44029730	15680	15680	15680	15680	0
441	20231212	111300	44029730	15680	15680	15680	15680	0
442	20231212	111200	44029730	15680	15680	15680	15680	0
443	20231212	111100	44029730	15680	15680	15680	15680	0
444	20231212	111000	44029730	15680	15670	15680	15670	25
445	20231212	110900	43637910	15680	15680	15680	15680	0
446	20231212	110800	43637910	15680	15680	15680	15680	0
447	20231212	110700	43637910	15680	15680	15680	15680	0
448	20231212	110600	43637910	15680	15680	15680	15680	0
449	20231212	110500	43637910	15680	15680	15680	15680	0
450	20231212	110400	43637910	15680	15680	15680	15680	0
451	20231212	110300	43637910	15680	15680	15680	15680	0
452	20231212	110200	43637910	15680	15680	15680	15680	0
453	20231212	110100	43637910	15680	15680	15680	15680	0
454	20231212	110000	43637910	15680	15680	15680	15680	0
455	20231212	105900	43637910	15680	15680	15680	15680	0
456	20231212	105800	43637910	15680	15680	15680	15680	0
457	20231212	105700	43637910	15680	15680	15680	15680	0
458	20231212	105600	43637910	15680	15680	15680	15680	0
459	20231212	105500	43637910	15680	15470	15680	15470	47
460	20231212	105400	42907940	15470	15470	15470	15470	50
461	20231212	105300	42134440	15470	15470	15470	15470	2
462	20231212	105200	42103500	15470	15470	15470	15470	63
463	20231212	105100	41128890	15470	15470	15470	15470	50
464	20231212	105000	40355390	15470	15460	15470	15460	167
465	20231212	104900	37773240	15460	15460	15460	15460	0
466	20231212	104800	37773240	15460	15460	15460	15460	0
467	20231212	104700	37773240	15460	15460	15460	15460	0
468	20231212	104600	37773240	15460	15460	15460	15460	0
469	20231212	104500	37773240	15460	15460	15460	15460	10
470	20231212	104400	37618640	15460	15460	15460	15460	0
471	20231212	104300	37618640	15460	15460	15460	15460	0
472	20231212	104200	37618640	15460	15460	15460	15460	0
473	20231212	104100	37618640	15460	15460	15460	15460	0
474	20231212	104000	37618640	15460	15460	15460	15460	0
475	20231212	103900	37618640	15460	15460	15460	15460	0
476	20231212	103800	37618640	15460	15460	15460	15460	0
477	20231212	103700	37618640	15460	15460	15460	15460	0
478	20231212	103600	37618640	15460	15360	15460	15360	39
479	20231212	103500	37018960	15350	15360	15360	15350	16
480	20231212	103400	36773280	15470	15390	15470	15390	11
481	20231212	103300	36603910	15350	15360	15360	15350	43
482	20231212	103200	35943850	15370	15410	15410	15370	776
483	20231212	103100	23993500	15460	15410	15460	15410	2
484	20231212	103000	23962630	15420	15420	15420	15420	0
485	20231212	102900	23962630	15420	15420	15420	15420	0
486	20231212	102800	23962630	15420	15420	15420	15420	0
487	20231212	102700	23962630	15420	15430	15430	15420	78
488	20231212	102600	22759860	15430	15460	15460	15430	48
489	20231212	102500	22018440	15450	15450	15450	15450	0
490	20231212	102400	22018440	15450	15450	15450	15450	68
491	20231212	102300	20967840	15450	15450	15450	15450	0
492	20231212	102200	20967840	15450	15450	15450	15450	0
493	20231212	102100	20967840	15450	15450	15450	15450	5
494	20231212	102000	20890590	15450	15450	15450	15450	0
495	20231212	101900	20890590	15450	15450	15450	15450	0
496	20231212	101800	20890590	15450	15450	15450	15450	0
497	20231212	101700	20890590	15450	15450	15450	15450	0
498	20231212	101600	20890590	15450	15450	15450	15450	0
499	20231212	101500	20890590	15450	15450	15450	15450	0
500	20231212	101400	20890590	15450	15450	15450	15450	0
501	20231212	101300	20890590	15450	15450	15450	15450	0
502	20231212	101200	20890590	15450	15450	15450	15450	3
503	20231212	101100	20844240	15450	15450	15450	15450	0
504	20231212	101000	20844240	15450	15450	15450	15450	0
505	20231212	100900	20844240	15450	15450	15450	15450	0
506	20231212	100800	20844240	15450	15450	15450	15450	0
507	20231212	100700	20844240	15450	15450	15450	15450	0
508	20231212	100600	20844240	15450	15450	15450	15450	0
509	20231212	100500	20844240	15450	15450	15450	15450	0
510	20231212	100400	20844240	15450	15450	15450	15450	0
511	20231212	100300	20844240	15450	15450	15450	15450	0
512	20231212	100200	20844240	15450	15450	15450	15450	0
513	20231212	100100	20844240	15450	15450	15450	15450	1
514	20231212	100000	20828790	15430	15430	15430	15430	0
515	20231212	095900	20828790	15430	15430	15430	15430	0
516	20231212	095800	20828790	15430	15430	15430	15430	0
517	20231212	095700	20828790	15430	15430	15430	15430	0
518	20231212	095600	20828790	15430	15430	15430	15430	20
519	20231212	095500	20520190	15430	15430	15430	15430	20
520	20231212	095400	20211590	15430	15430	15430	15430	0
521	20231212	095300	20211590	15430	15430	15430	15430	4
522	20231212	095200	20149870	15430	15430	15430	15430	0
523	20231212	095100	20149870	15430	15430	15430	15430	0
524	20231212	095000	20149870	15430	15430	15430	15430	2
525	20231212	094900	20119010	15430	15430	15430	15430	0
526	20231212	094800	20119010	15430	15430	15430	15430	0
527	20231212	094700	20119010	15430	15430	15430	15430	2
528	20231212	094600	20088150	15430	15430	15450	15430	58
529	20231212	094500	19193190	15460	15460	15460	15460	0
530	20231212	094400	19193190	15460	15460	15460	15460	3
531	20231212	094300	19146810	15460	15460	15460	15460	0
532	20231212	094200	19146810	15460	15460	15460	15460	0
533	20231212	094100	19146810	15460	15460	15460	15460	0
534	20231212	094000	19146810	15460	15460	15460	15460	10
535	20231212	093900	18992210	15460	15470	15470	15460	113
536	20231212	093800	17244120	15490	15490	15490	15490	0
537	20231212	093700	17244120	15490	15490	15490	15490	0
538	20231212	093600	17244120	15490	15490	15490	15490	0
539	20231212	093500	17244120	15490	15490	15490	15490	0
540	20231212	093400	17244120	15490	15490	15490	15490	33
541	20231212	093300	16732950	15490	15490	15490	15490	0
542	20231212	093200	16732950	15490	15490	15490	15490	70
543	20231212	093100	15648650	15490	15490	15490	15490	0
544	20231212	093000	15648650	15490	15490	15490	15490	46
545	20231212	092900	14936110	15400	15480	15480	15400	600
546	20231212	092800	5690360	15640	15470	15640	15470	41
547	20231212	092700	5055600	15470	15470	15470	15470	12
548	20231212	092600	4869960	15640	15640	15640	15640	0
549	20231212	092500	4869960	15640	15640	15640	15640	0
550	20231212	092400	4869960	15640	15640	15640	15640	0
551	20231212	092300	4869960	15640	15640	15640	15640	0
552	20231212	092200	4869960	15640	15640	15640	15640	2
553	20231212	092100	4838680	15680	15680	15680	15680	0
554	20231212	092000	4838680	15680	15680	15680	15680	0
555	20231212	091900	4838680	15680	15680	15680	15680	0
556	20231212	091800	4838680	15680	15680	15680	15680	0
557	20231212	091700	4838680	15680	15680	15680	15680	0
558	20231212	091600	4838680	15680	15680	15680	15680	0
559	20231212	091500	4838680	15680	15680	15680	15680	1
560	20231212	091400	4823000	15400	15520	15520	15400	54
561	20231212	091300	3989980	15520	15520	15520	15520	48
562	20231212	091200	3245020	15710	15710	15710	15710	0
563	20231212	091100	3245020	15710	15700	15710	15700	10
564	20231212	091000	3087930	15740	15740	15740	15740	0
565	20231212	090900	3087930	15740	15740	15750	15730	125
566	20231212	090800	1120570	15870	15870	15870	15870	0
567	20231212	090700	1120570	15870	15870	15870	15870	0
568	20231212	090600	1120570	15870	15870	15870	15870	0
569	20231212	090500	1120570	15870	15870	15870	15870	0
570	20231212	090400	1120570	15870	15870	15870	15870	0
571	20231212	090300	1120570	15870	15870	15870	15870	0
572	20231212	090200	1120570	15870	15870	15870	15870	0
573	20231212	090100	1120570	15870	15880	15880	15870	24
574	20231212	090000	739680	15410	15410	15410	15410	48