KissMeData/000760/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183100	112989210	16720	16720	16720	16720	250
3	20230918	183000	112989210	16720	16720	16720	16720	0
4	20230918	182900	112989210	16720	16720	16720	16720	0
5	20230918	182800	112989210	16720	16720	16720	16720	0
6	20230918	182700	112989210	16720	16720	16720	16720	0
7	20230918	182600	112989210	16720	16720	16720	16720	0
8	20230918	182500	112989210	16720	16720	16720	16720	0
9	20230918	182400	112989210	16720	16720	16720	16720	0
10	20230918	182300	112989210	16720	16720	16720	16720	0
11	20230918	182200	112989210	16720	16720	16720	16720	0
12	20230918	182100	112989210	16720	16720	16720	16720	0
13	20230918	182000	112989210	16720	16720	16720	16720	0
14	20230918	181900	112989210	16720	16720	16720	16720	0
15	20230918	181800	112989210	16720	16720	16720	16720	0
16	20230918	181700	112989210	16720	16720	16720	16720	0
17	20230918	181600	112989210	16720	16720	16720	16720	0
18	20230918	181500	112989210	16720	16720	16720	16720	0
19	20230918	181400	112989210	16720	16720	16720	16720	0
20	20230918	181300	112989210	16720	16720	16720	16720	0
21	20230918	181200	112989210	16720	16720	16720	16720	0
22	20230918	181100	112989210	16720	16720	16720	16720	0
23	20230918	181000	112989210	16720	16720	16720	16720	0
24	20230918	180900	112989210	16720	16720	16720	16720	0
25	20230918	180800	112989210	16720	16720	16720	16720	0
26	20230918	180700	112989210	16720	16720	16720	16720	0
27	20230918	180600	112989210	16720	16720	16720	16720	0
28	20230918	180500	112989210	16720	16720	16720	16720	0
29	20230918	180400	112989210	16720	16720	16720	16720	0
30	20230918	180300	112989210	16720	16720	16720	16720	0
31	20230918	180200	112989210	16720	16720	16720	16720	0
32	20230918	180100	112989210	16720	16720	16720	16720	250
33	20230918	180000	112989210	16720	16720	16720	16720	0
34	20230918	175900	112989210	16720	16720	16720	16720	0
35	20230918	175800	112989210	16720	16720	16720	16720	0
36	20230918	175700	112989210	16720	16720	16720	16720	0
37	20230918	175600	112989210	16720	16720	16720	16720	0
38	20230918	175500	112989210	16720	16720	16720	16720	0
39	20230918	175400	112989210	16720	16720	16720	16720	0
40	20230918	175300	112989210	16720	16720	16720	16720	0
41	20230918	175200	112989210	16720	16720	16720	16720	0
42	20230918	175100	112989210	16720	16720	16720	16720	0
43	20230918	175000	112989210	16720	16720	16720	16720	0
44	20230918	174900	112989210	16720	16720	16720	16720	0
45	20230918	174800	112989210	16720	16720	16720	16720	0
46	20230918	174700	112989210	16720	16720	16720	16720	0
47	20230918	174600	112989210	16720	16720	16720	16720	0
48	20230918	174500	112989210	16720	16720	16720	16720	0
49	20230918	174400	112989210	16720	16720	16720	16720	0
50	20230918	174300	112989210	16720	16720	16720	16720	0
51	20230918	174200	112989210	16720	16720	16720	16720	0
52	20230918	174100	112989210	16720	16720	16720	16720	0
53	20230918	174000	112989210	16720	16720	16720	16720	0
54	20230918	173900	112989210	16720	16720	16720	16720	0
55	20230918	173800	112989210	16720	16720	16720	16720	0
56	20230918	173700	112989210	16720	16720	16720	16720	0
57	20230918	173600	112989210	16720	16720	16720	16720	0
58	20230918	173500	112989210	16720	16720	16720	16720	0
59	20230918	173400	112989210	16720	16720	16720	16720	0
60	20230918	173300	112989210	16720	16720	16720	16720	0
61	20230918	173200	112989210	16720	16720	16720	16720	0
62	20230918	173100	112989210	16720	16720	16720	16720	250
63	20230918	173000	112989210	16720	16720	16720	16720	0
64	20230918	172900	112989210	16720	16720	16720	16720	0
65	20230918	172800	112989210	16720	16720	16720	16720	0
66	20230918	172700	112989210	16720	16720	16720	16720	0
67	20230918	172600	112989210	16720	16720	16720	16720	0
68	20230918	172500	112989210	16720	16720	16720	16720	0
69	20230918	172400	112989210	16720	16720	16720	16720	0
70	20230918	172300	112989210	16720	16720	16720	16720	0
71	20230918	172200	112989210	16720	16720	16720	16720	0
72	20230918	172100	112989210	16720	16720	16720	16720	0
73	20230918	172000	112989210	16720	16720	16720	16720	0
74	20230918	171900	112989210	16720	16720	16720	16720	0
75	20230918	171800	112989210	16720	16720	16720	16720	0
76	20230918	171700	112989210	16720	16720	16720	16720	0
77	20230918	171600	112989210	16720	16720	16720	16720	0
78	20230918	171500	112989210	16720	16720	16720	16720	0
79	20230918	171400	112989210	16720	16720	16720	16720	0
80	20230918	171300	112989210	16720	16720	16720	16720	0
81	20230918	171200	112989210	16720	16720	16720	16720	0
82	20230918	171100	112989210	16720	16720	16720	16720	0
83	20230918	171000	112989210	16720	16720	16720	16720	0
84	20230918	170900	112989210	16720	16720	16720	16720	0
85	20230918	170800	112989210	16720	16720	16720	16720	0
86	20230918	170700	112989210	16720	16720	16720	16720	0
87	20230918	170600	112989210	16720	16720	16720	16720	0
88	20230918	170500	112989210	16720	16720	16720	16720	0
89	20230918	170400	112989210	16720	16720	16720	16720	0
90	20230918	170300	112989210	16720	16720	16720	16720	0
91	20230918	170200	112989210	16720	16720	16720	16720	0
92	20230918	170100	112989210	16720	16720	16720	16720	250
93	20230918	170000	112989210	16720	16720	16720	16720	0
94	20230918	165900	112989210	16720	16720	16720	16720	0
95	20230918	165800	112989210	16720	16720	16720	16720	0
96	20230918	165700	112989210	16720	16720	16720	16720	0
97	20230918	165600	112989210	16720	16720	16720	16720	0
98	20230918	165500	112989210	16720	16720	16720	16720	0
99	20230918	165400	112989210	16720	16720	16720	16720	0
100	20230918	165300	112989210	16720	16720	16720	16720	0
101	20230918	165200	112989210	16720	16720	16720	16720	0
102	20230918	165100	112989210	16720	16720	16720	16720	0
103	20230918	165000	112989210	16720	16720	16720	16720	0
104	20230918	164900	112989210	16720	16720	16720	16720	0
105	20230918	164800	112989210	16720	16720	16720	16720	0
106	20230918	164700	112989210	16720	16720	16720	16720	0
107	20230918	164600	112989210	16720	16720	16720	16720	0
108	20230918	164500	112989210	16720	16720	16720	16720	0
109	20230918	164400	112989210	16720	16720	16720	16720	0
110	20230918	164300	112989210	16720	16720	16720	16720	0
111	20230918	164200	112989210	16720	16720	16720	16720	0
112	20230918	164100	112989210	16720	16720	16720	16720	0
113	20230918	164000	112989210	16720	16720	16720	16720	0
114	20230918	163900	112989210	16720	16720	16720	16720	0
115	20230918	163800	112989210	16720	16720	16720	16720	0
116	20230918	163700	112989210	16720	16720	16720	16720	0
117	20230918	163600	112989210	16720	16720	16720	16720	0
118	20230918	163500	112989210	16720	16720	16720	16720	0
119	20230918	163400	112989210	16720	16720	16720	16720	0
120	20230918	163300	112989210	16720	16720	16720	16720	0
121	20230918	163200	112989210	16720	16720	16720	16720	0
122	20230918	163100	112989210	16720	16720	16720	16720	250
123	20230918	163000	112989210	16720	16720	16720	16720	0
124	20230918	162900	112989210	16720	16720	16720	16720	0
125	20230918	162800	112989210	16720	16720	16720	16720	0
126	20230918	162700	112989210	16720	16720	16720	16720	0
127	20230918	162600	112989210	16720	16720	16720	16720	0
128	20230918	162500	112989210	16720	16720	16720	16720	0
129	20230918	162400	112989210	16720	16720	16720	16720	0
130	20230918	162300	112989210	16720	16720	16720	16720	0
131	20230918	162200	112989210	16720	16720	16720	16720	0
132	20230918	162100	112989210	16720	16720	16720	16720	0
133	20230918	162000	112989210	16720	16720	16720	16720	0
134	20230918	161900	112989210	16720	16720	16720	16720	0
135	20230918	161800	112989210	16720	16720	16720	16720	0
136	20230918	161700	112989210	16720	16720	16720	16720	0
137	20230918	161600	112989210	16720	16720	16720	16720	0
138	20230918	161500	112989210	16720	16720	16720	16720	0
139	20230918	161400	112989210	16720	16720	16720	16720	0
140	20230918	161300	112989210	16720	16720	16720	16720	0
141	20230918	161200	112989210	16720	16720	16720	16720	0
142	20230918	161100	112989210	16720	16720	16720	16720	0
143	20230918	161000	112989210	16720	16720	16720	16720	0
144	20230918	160900	112989210	16720	16720	16720	16720	0
145	20230918	160800	112989210	16720	16720	16720	16720	0
146	20230918	160700	112989210	16720	16720	16720	16720	0
147	20230918	160600	112989210	16720	16720	16720	16720	0
148	20230918	160500	112989210	16720	16720	16720	16720	0
149	20230918	160400	112989210	16720	16720	16720	16720	0
150	20230918	160300	112989210	16720	16720	16720	16720	0
151	20230918	160200	112989210	16720	16720	16720	16720	0
152	20230918	160100	112989210	16720	16720	16720	16720	250
153	20230918	160000	112989210	16720	16720	16720	16720	0
154	20230918	155900	112989210	16720	16720	16720	16720	0
155	20230918	155800	112989210	16720	16720	16720	16720	0
156	20230918	155700	112989210	16720	16720	16720	16720	0
157	20230918	155600	112989210	16720	16720	16720	16720	0
158	20230918	155500	112989210	16720	16720	16720	16720	0
159	20230918	155400	112989210	16720	16720	16720	16720	0
160	20230918	155300	112989210	16720	16720	16720	16720	0
161	20230918	155200	112989210	16720	16720	16720	16720	0
162	20230918	155100	112989210	16720	16720	16720	16720	0
163	20230918	155000	112989210	16720	16720	16720	16720	0
164	20230918	154900	112989210	16720	16720	16720	16720	0
165	20230918	154800	112989210	16720	16720	16720	16720	0
166	20230918	154700	112989210	16720	16720	16720	16720	0
167	20230918	154600	112989210	16720	16720	16720	16720	0
168	20230918	154500	112989210	16720	16720	16720	16720	0
169	20230918	154400	112989210	16720	16720	16720	16720	0
170	20230918	154300	112989210	16720	16720	16720	16720	0
171	20230918	154200	112989210	16720	16720	16720	16720	0
172	20230918	154100	112989210	16720	16720	16720	16720	0
173	20230918	154000	112989210	16720	16720	16720	16720	0
174	20230918	153900	112989210	16720	16720	16720	16720	0
175	20230918	153800	112989210	16720	16720	16720	16720	0
176	20230918	153700	112989210	16720	16720	16720	16720	0
177	20230918	153600	112989210	16720	16720	16720	16720	0
178	20230918	153500	112989210	16720	16720	16720	16720	0
179	20230918	153400	112989210	16720	16720	16720	16720	0
180	20230918	153300	112989210	16720	16720	16720	16720	0
181	20230918	153200	112989210	16720	16720	16720	16720	0
182	20230918	153100	112989210	16720	16720	16720	16720	250
183	20230918	153000	112989210	16720	16720	16720	16720	250
184	20230918	152900	108809210	16720	16720	16720	16720	0
185	20230918	152800	108809210	16720	16720	16720	16720	0
186	20230918	152700	108809210	16720	16720	16720	16720	0
187	20230918	152600	108809210	16720	16720	16720	16720	0
188	20230918	152500	108809210	16720	16720	16720	16720	0
189	20230918	152400	108809210	16720	16720	16720	16720	0
190	20230918	152300	108809210	16720	16720	16720	16720	0
191	20230918	152200	108809210	16720	16720	16720	16720	0
192	20230918	152100	108809210	16720	16720	16720	16720	0
193	20230918	152000	108809210	16720	16720	16720	16720	0
194	20230918	151900	108809210	16720	16720	16720	16720	0
195	20230918	151800	108809210	16720	16720	16720	16720	0
196	20230918	151700	108809210	16720	16720	16720	16720	0
197	20230918	151600	108809210	16720	16720	16720	16720	0
198	20230918	151500	108809210	16720	16720	16720	16720	0
199	20230918	151400	108809210	16720	16720	16720	16720	1
200	20230918	151300	108792490	16650	16650	16650	16650	0
201	20230918	151200	108792490	16650	16650	16650	16650	1
202	20230918	151100	108775840	16720	16720	16720	16720	0
203	20230918	151000	108775840	16720	16720	16720	16720	0
204	20230918	150900	108775840	16720	16720	16720	16720	0
205	20230918	150800	108775840	16720	16720	16720	16720	0
206	20230918	150700	108775840	16720	16720	16720	16720	1
207	20230918	150600	108759120	16720	16720	16720	16720	0
208	20230918	150500	108759120	16720	16720	16720	16720	10
209	20230918	150400	108591920	16720	16720	16720	16720	0
210	20230918	150300	108591920	16720	16720	16720	16720	0
211	20230918	150200	108591920	16720	16720	16720	16720	0
212	20230918	150100	108591920	16720	16720	16720	16720	1
213	20230918	150000	108575200	16660	16660	16660	16660	0
214	20230918	145900	108575200	16660	16660	16660	16660	0
215	20230918	145800	108575200	16660	16660	16660	16660	0
216	20230918	145700	108575200	16660	16660	16660	16660	17
217	20230918	145600	108291980	16660	16660	16660	16660	13
218	20230918	145500	108075400	16650	16650	16650	16650	0
219	20230918	145400	108075400	16650	16660	16660	16650	46
220	20230918	145300	107309490	16650	16650	16650	16650	0
221	20230918	145200	107309490	16650	16650	16650	16650	0
222	20230918	145100	107309490	16650	16650	16650	16650	0
223	20230918	145000	107309490	16650	16640	16650	16640	15
224	20230918	144900	107059770	16650	16650	16650	16650	0
225	20230918	144800	107059770	16650	16650	16650	16650	1
226	20230918	144700	107043120	16640	16640	16640	16640	0
227	20230918	144600	107043120	16640	16640	16640	16640	1
228	20230918	144500	107026480	16660	16660	16660	16660	0
229	20230918	144400	107026480	16660	16660	16660	16660	0
230	20230918	144300	107026480	16660	16660	16660	16660	0
231	20230918	144200	107026480	16660	16660	16660	16660	0
232	20230918	144100	107026480	16660	16660	16660	16660	1
233	20230918	144000	107009820	16660	16660	16660	16660	0
234	20230918	143900	107009820	16660	16660	16660	16660	0
235	20230918	143800	107009820	16660	16660	16660	16660	0
236	20230918	143700	107009820	16660	16660	16660	16660	0
237	20230918	143600	107009820	16660	16660	16660	16660	0
238	20230918	143500	107009820	16660	16660	16660	16660	1
239	20230918	143400	106993160	16660	16660	16660	16660	0
240	20230918	143300	106993160	16660	16660	16660	16660	0
241	20230918	143200	106993160	16660	16660	16660	16660	0
242	20230918	143100	106993160	16660	16660	16660	16660	0
243	20230918	143000	106993160	16660	16660	16660	16660	0
244	20230918	142900	106993160	16660	16660	16660	16660	0
245	20230918	142800	106993160	16660	16660	16660	16660	1
246	20230918	142700	106976500	16660	16560	16660	16560	2
247	20230918	142600	106943280	16560	16560	16560	16560	0
248	20230918	142500	106943280	16560	16560	16560	16560	0
249	20230918	142400	106943280	16560	16560	16560	16560	0
250	20230918	142300	106943280	16560	16560	16560	16560	0
251	20230918	142200	106943280	16560	16710	16710	16560	4
252	20230918	142100	106876890	16710	16710	16710	16710	0
253	20230918	142000	106876890	16710	16710	16710	16710	0
254	20230918	141900	106876890	16710	16710	16710	16710	0
255	20230918	141800	106876890	16710	16710	16710	16710	0
256	20230918	141700	106876890	16710	16710	16710	16710	0
257	20230918	141600	106876890	16710	16710	16710	16710	0
258	20230918	141500	106876890	16710	16710	16710	16710	1
259	20230918	141400	106860180	16550	16550	16550	16550	0
260	20230918	141300	106860180	16550	16550	16550	16550	0
261	20230918	141200	106860180	16550	16560	16560	16540	29
262	20230918	141100	106380260	16670	16670	16670	16670	0
263	20230918	141000	106380260	16670	16670	16670	16670	0
264	20230918	140900	106380260	16670	16670	16670	16670	1
265	20230918	140800	106363590	16670	16670	16670	16670	0
266	20230918	140700	106363590	16670	16670	16670	16670	0
267	20230918	140600	106363590	16670	16670	16670	16670	0
268	20230918	140500	106363590	16670	16670	16670	16670	0
269	20230918	140400	106363590	16670	16670	16670	16670	0
270	20230918	140300	106363590	16670	16670	16670	16670	0
271	20230918	140200	106363590	16670	16670	16670	16670	1
272	20230918	140100	106346920	16670	16670	16670	16670	0
273	20230918	140000	106346920	16670	16670	16670	16670	0
274	20230918	135900	106346920	16670	16670	16670	16670	0
275	20230918	135800	106346920	16670	16670	16670	16670	0
276	20230918	135700	106346920	16670	16670	16670	16670	0
277	20230918	135600	106346920	16670	16670	16670	16670	1
278	20230918	135500	106330250	16710	16710	16710	16710	0
279	20230918	135400	106330250	16710	16710	16710	16710	0
280	20230918	135300	106330250	16710	16710	16710	16710	0
281	20230918	135200	106330250	16710	16710	16710	16710	0
282	20230918	135100	106330250	16710	16710	16710	16710	0
283	20230918	135000	106330250	16710	16710	16710	16710	0
284	20230918	134900	106330250	16710	16710	16710	16710	1
285	20230918	134800	106313540	16560	16620	16620	16560	164
286	20230918	134700	103590110	16730	16730	16730	16730	0
287	20230918	134600	103590110	16730	16730	16730	16730	0
288	20230918	134500	103590110	16730	16730	16730	16730	0
289	20230918	134400	103590110	16730	16730	16730	16730	0
290	20230918	134300	103590110	16730	16730	16730	16730	0
291	20230918	134200	103590110	16730	16730	16730	16730	1
292	20230918	134100	103573380	16700	16700	16700	16700	0
293	20230918	134000	103573380	16700	16700	16700	16700	0
294	20230918	133900	103573380	16700	16700	16700	16700	0
295	20230918	133800	103573380	16700	16700	16700	16700	29
296	20230918	133700	103089080	16700	16700	16700	16700	0
297	20230918	133600	103089080	16700	16700	16700	16700	1
298	20230918	133500	103072380	16670	16670	16690	16670	124
299	20230918	133400	101003870	16670	16670	16670	16670	22
300	20230918	133300	100637130	16670	16670	16670	16670	0
301	20230918	133200	100637130	16670	16670	16670	16670	0
302	20230918	133100	100637130	16670	16670	16670	16670	0
303	20230918	133000	100637130	16670	16670	16670	16670	0
304	20230918	132900	100637130	16670	16670	16670	16670	1
305	20230918	132800	100620460	16670	16670	16670	16670	0
306	20230918	132700	100620460	16670	16670	16670	16670	0
307	20230918	132600	100620460	16670	16670	16670	16670	0
308	20230918	132500	100620460	16670	16670	16670	16670	0
309	20230918	132400	100620460	16670	16670	16670	16670	0
310	20230918	132300	100620460	16670	16670	16670	16670	1
311	20230918	132200	100603790	16670	16670	16670	16670	0
312	20230918	132100	100603790	16670	16670	16670	16670	0
313	20230918	132000	100603790	16670	16670	16670	16670	0
314	20230918	131900	100603790	16670	16670	16670	16670	0
315	20230918	131800	100603790	16670	16670	16670	16670	0
316	20230918	131700	100603790	16670	16670	16670	16670	0
317	20230918	131600	100603790	16670	16670	16670	16670	1
318	20230918	131500	100587120	16670	16670	16670	16670	0
319	20230918	131400	100587120	16670	16670	16670	16670	0
320	20230918	131300	100587120	16670	16670	16670	16670	0
321	20230918	131200	100587120	16670	16670	16670	16670	0
322	20230918	131100	100587120	16670	16670	16670	16670	0
323	20230918	131000	100587120	16670	16670	16670	16670	1
324	20230918	130900	100570450	16670	16670	16670	16670	0
325	20230918	130800	100570450	16670	16670	16670	16670	0
326	20230918	130700	100570450	16670	16670	16670	16670	0
327	20230918	130600	100570450	16670	16670	16670	16670	0
328	20230918	130500	100570450	16670	16670	16670	16670	0
329	20230918	130400	100570450	16670	16670	16670	16670	0
330	20230918	130300	100570450	16670	16670	16670	16670	1
331	20230918	130200	100553780	16600	16600	16600	16600	0
332	20230918	130100	100553780	16600	16600	16600	16600	0
333	20230918	130000	100553780	16600	16600	16600	16600	0
334	20230918	125900	100553780	16600	16600	16600	16600	35
335	20230918	125800	99972780	16600	16600	16600	16600	0
336	20230918	125700	99972780	16600	16600	16600	16600	1
337	20230918	125600	99956180	16570	16570	16570	16570	0
338	20230918	125500	99956180	16570	16570	16570	16570	3
339	20230918	125400	99906470	16600	16600	16600	16600	0
340	20230918	125300	99906470	16600	16600	16600	16600	0
341	20230918	125200	99906470	16600	16600	16600	16600	0
342	20230918	125100	99906470	16600	16600	16600	16600	0
343	20230918	125000	99906470	16600	16600	16600	16600	1
344	20230918	124900	99889870	16600	16600	16600	16600	0
345	20230918	124800	99889870	16600	16600	16600	16600	0
346	20230918	124700	99889870	16600	16600	16600	16600	0
347	20230918	124600	99889870	16600	16600	16600	16600	0
348	20230918	124500	99889870	16600	16600	16600	16600	0
349	20230918	124400	99889870	16600	16600	16600	16600	11
350	20230918	124300	99707270	16570	16570	16570	16570	8
351	20230918	124200	99574710	16600	16600	16600	16600	0
352	20230918	124100	99574710	16600	16600	16600	16600	0
353	20230918	124000	99574710	16600	16600	16600	16600	0
354	20230918	123900	99574710	16600	16600	16600	16600	0
355	20230918	123800	99574710	16600	16600	16600	16600	0
356	20230918	123700	99574710	16600	16600	16600	16600	1
357	20230918	123600	99558110	16560	16560	16560	16560	0
358	20230918	123500	99558110	16560	16600	16600	16560	51
359	20230918	123400	98711550	16600	16600	16600	16600	0
360	20230918	123300	98711550	16600	16600	16600	16600	0
361	20230918	123200	98711550	16600	16600	16600	16600	0
362	20230918	123100	98711550	16600	16600	16600	16600	1
363	20230918	123000	98694950	16600	16600	16600	16600	1
364	20230918	122900	98678350	16560	16560	16560	16560	0
365	20230918	122800	98678350	16560	16560	16560	16560	0
366	20230918	122700	98678350	16560	16560	16560	16560	0
367	20230918	122600	98678350	16560	16560	16560	16560	2
368	20230918	122500	98645230	16600	16600	16600	16600	0
369	20230918	122400	98645230	16600	16600	16600	16600	1
370	20230918	122300	98628630	16560	16560	16560	16560	0
371	20230918	122200	98628630	16560	16560	16560	16560	0
372	20230918	122100	98628630	16560	16580	16580	16560	26
373	20230918	122000	98197860	16600	16600	16600	16600	0
374	20230918	121900	98197860	16600	16600	16600	16600	9
375	20230918	121800	98048460	16600	16600	16600	16600	1
376	20230918	121700	98031860	16580	16580	16580	16580	0
377	20230918	121600	98031860	16580	16580	16580	16580	0
378	20230918	121500	98031860	16580	16580	16580	16580	0
379	20230918	121400	98031860	16580	16580	16580	16580	0
380	20230918	121300	98031860	16580	16580	16580	16580	0
381	20230918	121200	98031860	16580	16580	16580	16580	0
382	20230918	121100	98031860	16580	16680	16680	16580	7
383	20230918	121000	97915690	16690	16690	16690	16690	0
384	20230918	120900	97915690	16690	16690	16690	16690	0
385	20230918	120800	97915690	16690	16690	16690	16690	0
386	20230918	120700	97915690	16690	16690	16690	16690	0
387	20230918	120600	97915690	16690	16690	16690	16690	0
388	20230918	120500	97915690	16690	16690	16690	16690	0
389	20230918	120400	97915690	16690	16690	16690	16690	1
390	20230918	120300	97899000	16590	16590	16590	16590	0
391	20230918	120200	97899000	16590	16590	16590	16590	0
392	20230918	120100	97899000	16590	16590	16590	16590	0
393	20230918	120000	97899000	16590	16590	16590	16590	0
394	20230918	115900	97899000	16590	16620	16620	16590	9
395	20230918	115800	97749540	16610	16610	16610	16610	6
396	20230918	115700	97649880	16600	16600	16600	16600	0
397	20230918	115600	97649880	16600	16600	16600	16600	152
398	20230918	115500	95126680	16610	16610	16610	16600	149
399	20230918	115400	92651930	16620	16620	16620	16620	27
400	20230918	115300	92203190	16620	16620	16620	16620	1
401	20230918	115200	92186570	16660	16660	16660	16660	1
402	20230918	115100	92169910	16730	16730	16730	16730	1
403	20230918	115000	92153180	16660	16660	16660	16660	0
404	20230918	114900	92153180	16660	16660	16660	16660	0
405	20230918	114800	92153180	16660	16730	16730	16660	11
406	20230918	114700	91969340	16700	16700	16700	16700	0
407	20230918	114600	91969340	16700	16700	16700	16700	0
408	20230918	114500	91969340	16700	16750	16750	16700	7
409	20230918	114400	91852390	16770	16770	16770	16770	0
410	20230918	114300	91852390	16770	16770	16770	16770	0
411	20230918	114200	91852390	16770	16770	16770	16770	0
412	20230918	114100	91852390	16770	16770	16770	16770	0
413	20230918	114000	91852390	16770	16770	16770	16770	0
414	20230918	113900	91852390	16770	16770	16770	16770	0
415	20230918	113800	91852390	16770	16770	16770	16770	1
416	20230918	113700	91835620	16770	16770	16770	16770	0
417	20230918	113600	91835620	16770	16770	16770	16770	0
418	20230918	113500	91835620	16770	16770	16770	16770	0
419	20230918	113400	91835620	16770	16770	16770	16770	0
420	20230918	113300	91835620	16770	16770	16770	16770	0
421	20230918	113200	91835620	16770	16770	16770	16770	1
422	20230918	113100	91818850	16760	16760	16760	16760	0
423	20230918	113000	91818850	16760	16760	16760	16760	0
424	20230918	112900	91818850	16760	16760	16760	16760	0
425	20230918	112800	91818850	16760	16760	16760	16760	100
426	20230918	112700	90142850	16770	16770	16770	16770	0
427	20230918	112600	90142850	16770	16770	16770	16770	0
428	20230918	112500	90142850	16770	16770	16770	16770	1
429	20230918	112400	90126080	16670	16670	16670	16670	96
430	20230918	112300	88525760	16780	16780	16780	16780	3
431	20230918	112200	88475420	16800	16800	16800	16800	0
432	20230918	112100	88475420	16800	16800	16800	16800	0
433	20230918	112000	88475420	16800	16800	16800	16800	0
434	20230918	111900	88475420	16800	16800	16800	16800	1
435	20230918	111800	88458620	16620	16620	16620	16620	0
436	20230918	111700	88458620	16620	16730	16730	16620	57
437	20230918	111600	87505770	16850	16850	16850	16850	0
438	20230918	111500	87505770	16850	16850	16850	16850	0
439	20230918	111400	87505770	16850	16850	16850	16850	0
440	20230918	111300	87505770	16850	16850	16850	16850	302
441	20230918	111200	82417070	16830	16830	16830	16830	1
442	20230918	111100	82400240	16880	16880	16880	16880	0
443	20230918	111000	82400240	16880	16880	16880	16880	0
444	20230918	110900	82400240	16880	16880	16880	16880	0
445	20230918	110800	82400240	16880	16880	16880	16880	0
446	20230918	110700	82400240	16880	16710	16880	16710	53
447	20230918	110600	81514100	16830	16830	16830	16830	1
448	20230918	110500	81497270	16690	16690	16690	16690	0
449	20230918	110400	81497270	16690	16740	16990	16690	246
450	20230918	110300	77348680	16740	16560	16740	16560	100
451	20230918	110200	75676300	16560	16560	16560	16560	0
452	20230918	110100	75676300	16560	16560	16560	16560	0
453	20230918	110000	75676300	16560	16560	16560	16560	1
454	20230918	105900	75659740	16710	16720	16720	16520	12
455	20230918	105800	75460080	16650	16670	16670	16650	143
456	20230918	105700	73077930	16730	16730	16730	16730	0
457	20230918	105600	73077930	16730	16730	16730	16730	0
458	20230918	105500	73077930	16730	16730	16730	16730	0
459	20230918	105400	73077930	16730	16730	16730	16730	0
460	20230918	105300	73077930	16730	16730	16730	16730	1
461	20230918	105200	73061200	16740	16740	16740	16740	0
462	20230918	105100	73061200	16740	16730	16740	16730	5
463	20230918	105000	72977530	16730	16730	16730	16730	100
464	20230918	104900	71304530	16730	16730	16730	16730	0
465	20230918	104800	71304530	16730	16730	16730	16730	0
466	20230918	104700	71304530	16730	16730	16730	16730	0
467	20230918	104600	71304530	16730	16730	16730	16730	1
468	20230918	104500	71287800	16740	16740	16740	16740	0
469	20230918	104400	71287800	16740	16740	16740	16740	0
470	20230918	104300	71287800	16740	16650	16740	16650	61
471	20230918	104200	70267680	16650	16570	16650	16560	75
472	20230918	104100	69024870	16570	16550	16570	16550	8
473	20230918	104000	68892400	16550	16550	16550	16550	1
474	20230918	103900	68875850	16520	16520	16520	16520	0
475	20230918	103800	68875850	16520	16520	16520	16520	0
476	20230918	103700	68875850	16520	16520	16520	16520	0
477	20230918	103600	68875850	16520	16520	16520	16520	0
478	20230918	103500	68875850	16520	16520	16520	16520	0
479	20230918	103400	68875850	16520	16520	16520	16520	19
480	20230918	103300	68561970	16520	16520	16520	16520	1
481	20230918	103200	68545450	16490	16490	16490	16490	11
482	20230918	103100	68364060	16490	16490	16490	16490	0
483	20230918	103000	68364060	16490	16490	16490	16490	0
484	20230918	102900	68364060	16490	16500	16500	16490	98
485	20230918	102800	66747760	16500	16500	16500	16500	20
486	20230918	102700	66417760	16500	16500	16500	16500	59
487	20230918	102600	65444260	16500	16520	16520	16500	226
488	20230918	102500	61714770	16520	16520	16520	16520	0
489	20230918	102400	61714770	16520	16520	16520	16520	22
490	20230918	102300	61351330	16520	16520	16520	16520	14
491	20230918	102200	61120050	16520	16520	16520	16520	3
492	20230918	102100	61070490	16550	16550	16550	16550	10
493	20230918	102000	60904990	16550	16550	16550	16550	1
494	20230918	101900	60888440	16550	16550	16550	16550	0
495	20230918	101800	60888440	16550	16550	16550	16550	0
496	20230918	101700	60888440	16550	16550	16550	16550	0
497	20230918	101600	60888440	16550	16550	16550	16550	0
498	20230918	101500	60888440	16550	16550	16550	16550	0
499	20230918	101400	60888440	16550	16550	16550	16550	0
500	20230918	101300	60888440	16550	16540	16550	16540	2
501	20230918	101200	60855350	16550	16550	16550	16550	0
502	20230918	101100	60855350	16550	16550	16550	16550	0
503	20230918	101000	60855350	16550	16550	16550	16550	0
504	20230918	100900	60855350	16550	16550	16550	16550	0
505	20230918	100800	60855350	16550	16550	16550	16550	0
506	20230918	100700	60855350	16550	16550	16550	16550	1
507	20230918	100600	60838800	16560	16560	16560	16560	0
508	20230918	100500	60838800	16560	16560	16560	16560	0
509	20230918	100400	60838800	16560	16560	16560	16560	0
510	20230918	100300	60838800	16560	16560	16560	16560	4
511	20230918	100200	60772560	16490	16490	16490	16490	4
512	20230918	100100	60706600	16560	16480	16560	16480	4
513	20230918	100000	60640600	16500	16500	16500	16500	1
514	20230918	095900	60624100	16500	16500	16500	16500	37
515	20230918	095800	60013600	16570	16570	16570	16570	0
516	20230918	095700	60013600	16570	16570	16570	16570	0
517	20230918	095600	60013600	16570	16570	16570	16570	0
518	20230918	095500	60013600	16570	16570	16570	16570	0
519	20230918	095400	60013600	16570	16570	16570	16570	1
520	20230918	095300	59997030	16570	16570	16570	16570	0
521	20230918	095200	59997030	16570	16570	16570	16570	0
522	20230918	095100	59997030	16570	16470	16570	16470	308
523	20230918	095000	54920840	16470	16470	16470	16470	9
524	20230918	094900	54772610	16480	16480	16480	16480	0
525	20230918	094800	54772610	16480	16480	16480	16480	0
526	20230918	094700	54772610	16480	16470	16480	16470	11
527	20230918	094600	54591430	16460	16460	16460	16460	0
528	20230918	094500	54591430	16460	16460	16460	16460	120
529	20230918	094400	52616230	16460	16460	16460	16460	85
530	20230918	094300	51217130	16470	16470	16470	16470	0
531	20230918	094200	51217130	16470	16470	16470	16470	5
532	20230918	094100	51134780	16470	16490	16490	16470	63
533	20230918	094000	50096420	16480	16490	16490	16480	127
534	20230918	093900	48003330	16470	16470	16470	16470	0
535	20230918	093800	48003330	16470	16470	16470	16470	0
536	20230918	093700	48003330	16470	16470	16470	16470	24
537	20230918	093600	47608050	16470	16470	16470	16470	1
538	20230918	093500	47591580	16570	16570	16570	16570	1
539	20230918	093400	47575010	16580	16570	16580	16570	3
540	20230918	093300	47525290	16460	16460	16460	16460	0
541	20230918	093200	47525290	16460	16460	16460	16460	3
542	20230918	093100	47475910	16470	16480	16480	16470	40
543	20230918	093000	46816910	16620	16620	16620	16620	0
544	20230918	092900	46816910	16620	16620	16620	16620	0
545	20230918	092800	46816910	16620	16470	16620	16460	6
546	20230918	092700	46717970	16680	16680	16680	16680	0
547	20230918	092600	46717970	16680	16680	16680	16680	1
548	20230918	092500	46701290	16500	16460	16500	16450	33
549	20230918	092400	46158010	16450	16450	16450	16450	149
550	20230918	092300	43706960	16500	16500	16500	16500	19
551	20230918	092200	43393460	16500	16570	16570	16500	196
552	20230918	092100	40156810	16570	16700	16700	16570	21
553	20230918	092000	39808470	16740	16740	16740	16740	0
554	20230918	091900	39808470	16740	16740	16740	16740	0
555	20230918	091800	39808470	16740	16740	16740	16740	0
556	20230918	091700	39808470	16740	16740	16740	16740	0
557	20230918	091600	39808470	16740	16740	16740	16740	0
558	20230918	091500	39808470	16740	16740	16740	16740	1
559	20230918	091400	39791730	16740	16640	16740	16600	103
560	20230918	091300	38081630	16700	16700	16700	16700	1
561	20230918	091200	38064930	16740	16610	16740	16610	101
562	20230918	091100	36379630	16520	16580	16740	16510	243
563	20230918	091000	32359770	16740	16560	16740	16560	76
564	20230918	090900	31097930	16560	16560	16560	16560	0
565	20230918	090800	31097930	16560	16510	16600	16500	242
566	20230918	090700	27104000	16510	16530	16530	16510	452
567	20230918	090600	19640190	16530	16530	16530	16520	41
568	20230918	090500	18962740	16630	16540	16630	16530	53
569	20230918	090400	18086340	16540	16540	16540	16540	0
570	20230918	090300	18086340	16540	16550	16550	16540	137
571	20230918	090200	15819730	16690	16690	16690	16690	133
572	20230918	090100	13599960	16720	16510	16720	16510	11
573	20230918	090000	13418140	16510	16740	16740	16510	791