KissMeData/000760/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183200	136259780	16830	16830	16830	16830	198
3	20230922	183100	136259780	16830	16830	16830	16830	0
4	20230922	183000	136259780	16830	16830	16830	16830	0
5	20230922	182900	136259780	16830	16830	16830	16830	0
6	20230922	182800	136259780	16830	16830	16830	16830	0
7	20230922	182700	136259780	16830	16830	16830	16830	0
8	20230922	182600	136259780	16830	16830	16830	16830	0
9	20230922	182500	136259780	16830	16830	16830	16830	0
10	20230922	182400	136259780	16830	16830	16830	16830	0
11	20230922	182300	136259780	16830	16830	16830	16830	0
12	20230922	182200	136259780	16830	16830	16830	16830	0
13	20230922	182100	136259780	16830	16830	16830	16830	0
14	20230922	182000	136259780	16830	16830	16830	16830	0
15	20230922	181900	136259780	16830	16830	16830	16830	0
16	20230922	181800	136259780	16830	16830	16830	16830	0
17	20230922	181700	136259780	16830	16830	16830	16830	0
18	20230922	181600	136259780	16830	16830	16830	16830	0
19	20230922	181500	136259780	16830	16830	16830	16830	0
20	20230922	181400	136259780	16830	16830	16830	16830	0
21	20230922	181300	136259780	16830	16830	16830	16830	0
22	20230922	181200	136259780	16830	16830	16830	16830	0
23	20230922	181100	136259780	16830	16830	16830	16830	0
24	20230922	181000	136259780	16830	16830	16830	16830	0
25	20230922	180900	136259780	16830	16830	16830	16830	0
26	20230922	180800	136259780	16830	16830	16830	16830	0
27	20230922	180700	136259780	16830	16830	16830	16830	0
28	20230922	180600	136259780	16830	16830	16830	16830	0
29	20230922	180500	136259780	16830	16830	16830	16830	0
30	20230922	180400	136259780	16830	16830	16830	16830	0
31	20230922	180300	136259780	16830	16830	16830	16830	0
32	20230922	180200	136259780	16830	16830	16830	16830	198
33	20230922	180100	136259780	16830	16830	16830	16830	0
34	20230922	180000	136259780	16830	16830	16830	16830	0
35	20230922	175900	136259780	16830	16830	16830	16830	0
36	20230922	175800	136259780	16830	16830	16830	16830	0
37	20230922	175700	136259780	16830	16830	16830	16830	0
38	20230922	175600	136259780	16830	16830	16830	16830	0
39	20230922	175500	136259780	16830	16830	16830	16830	0
40	20230922	175400	136259780	16830	16830	16830	16830	0
41	20230922	175300	136259780	16830	16830	16830	16830	0
42	20230922	175200	136259780	16830	16830	16830	16830	0
43	20230922	175100	136259780	16830	16830	16830	16830	0
44	20230922	175000	136259780	16830	16830	16830	16830	0
45	20230922	174900	136259780	16830	16830	16830	16830	0
46	20230922	174800	136259780	16830	16830	16830	16830	0
47	20230922	174700	136259780	16830	16830	16830	16830	0
48	20230922	174600	136259780	16830	16830	16830	16830	0
49	20230922	174500	136259780	16830	16830	16830	16830	0
50	20230922	174400	136259780	16830	16830	16830	16830	0
51	20230922	174300	136259780	16830	16830	16830	16830	0
52	20230922	174200	136259780	16830	16830	16830	16830	0
53	20230922	174100	136259780	16830	16830	16830	16830	0
54	20230922	174000	136259780	16830	16830	16830	16830	0
55	20230922	173900	136259780	16830	16830	16830	16830	0
56	20230922	173800	136259780	16830	16830	16830	16830	0
57	20230922	173700	136259780	16830	16830	16830	16830	0
58	20230922	173600	136259780	16830	16830	16830	16830	0
59	20230922	173500	136259780	16830	16830	16830	16830	0
60	20230922	173400	136259780	16830	16830	16830	16830	0
61	20230922	173300	136259780	16830	16830	16830	16830	0
62	20230922	173200	136259780	16830	16830	16830	16830	198
63	20230922	173100	136259780	16830	16830	16830	16830	0
64	20230922	173000	136259780	16830	16830	16830	16830	0
65	20230922	172900	136259780	16830	16830	16830	16830	0
66	20230922	172800	136259780	16830	16830	16830	16830	0
67	20230922	172700	136259780	16830	16830	16830	16830	0
68	20230922	172600	136259780	16830	16830	16830	16830	0
69	20230922	172500	136259780	16830	16830	16830	16830	0
70	20230922	172400	136259780	16830	16830	16830	16830	0
71	20230922	172300	136259780	16830	16830	16830	16830	0
72	20230922	172200	136259780	16830	16830	16830	16830	0
73	20230922	172100	136259780	16830	16830	16830	16830	0
74	20230922	172000	136259780	16830	16830	16830	16830	0
75	20230922	171900	136259780	16830	16830	16830	16830	0
76	20230922	171800	136259780	16830	16830	16830	16830	0
77	20230922	171700	136259780	16830	16830	16830	16830	0
78	20230922	171600	136259780	16830	16830	16830	16830	0
79	20230922	171500	136259780	16830	16830	16830	16830	0
80	20230922	171400	136259780	16830	16830	16830	16830	0
81	20230922	171300	136259780	16830	16830	16830	16830	0
82	20230922	171200	136259780	16830	16830	16830	16830	0
83	20230922	171100	136259780	16830	16830	16830	16830	0
84	20230922	171000	136259780	16830	16830	16830	16830	0
85	20230922	170900	136259780	16830	16830	16830	16830	0
86	20230922	170800	136259780	16830	16830	16830	16830	0
87	20230922	170700	136259780	16830	16830	16830	16830	0
88	20230922	170600	136259780	16830	16830	16830	16830	0
89	20230922	170500	136259780	16830	16830	16830	16830	0
90	20230922	170400	136259780	16830	16830	16830	16830	0
91	20230922	170300	136259780	16830	16830	16830	16830	0
92	20230922	170200	136259780	16830	16830	16830	16830	198
93	20230922	170100	136259780	16830	16830	16830	16830	0
94	20230922	170000	136259780	16830	16830	16830	16830	0
95	20230922	165900	136259780	16830	16830	16830	16830	0
96	20230922	165800	136259780	16830	16830	16830	16830	0
97	20230922	165700	136259780	16830	16830	16830	16830	0
98	20230922	165600	136259780	16830	16830	16830	16830	0
99	20230922	165500	136259780	16830	16830	16830	16830	0
100	20230922	165400	136259780	16830	16830	16830	16830	0
101	20230922	165300	136259780	16830	16830	16830	16830	0
102	20230922	165200	136259780	16830	16830	16830	16830	0
103	20230922	165100	136259780	16830	16830	16830	16830	0
104	20230922	165000	136259780	16830	16830	16830	16830	0
105	20230922	164900	136259780	16830	16830	16830	16830	0
106	20230922	164800	136259780	16830	16830	16830	16830	0
107	20230922	164700	136259780	16830	16830	16830	16830	0
108	20230922	164600	136259780	16830	16830	16830	16830	0
109	20230922	164500	136259780	16830	16830	16830	16830	0
110	20230922	164400	136259780	16830	16830	16830	16830	0
111	20230922	164300	136259780	16830	16830	16830	16830	0
112	20230922	164200	136259780	16830	16830	16830	16830	0
113	20230922	164100	136259780	16830	16830	16830	16830	0
114	20230922	164000	136259780	16830	16830	16830	16830	0
115	20230922	163900	136259780	16830	16830	16830	16830	0
116	20230922	163800	136259780	16830	16830	16830	16830	0
117	20230922	163700	136259780	16830	16830	16830	16830	0
118	20230922	163600	136259780	16830	16830	16830	16830	0
119	20230922	163500	136259780	16830	16830	16830	16830	0
120	20230922	163400	136259780	16830	16830	16830	16830	0
121	20230922	163300	136259780	16830	16830	16830	16830	0
122	20230922	163200	136259780	16830	16830	16830	16830	198
123	20230922	163100	136259780	16830	16830	16830	16830	0
124	20230922	163000	136259780	16830	16830	16830	16830	0
125	20230922	162900	136259780	16830	16830	16830	16830	0
126	20230922	162800	136259780	16830	16830	16830	16830	0
127	20230922	162700	136259780	16830	16830	16830	16830	0
128	20230922	162600	136259780	16830	16830	16830	16830	0
129	20230922	162500	136259780	16830	16830	16830	16830	0
130	20230922	162400	136259780	16830	16830	16830	16830	0
131	20230922	162300	136259780	16830	16830	16830	16830	0
132	20230922	162200	136259780	16830	16830	16830	16830	0
133	20230922	162100	136259780	16830	16830	16830	16830	0
134	20230922	162000	136259780	16830	16830	16830	16830	0
135	20230922	161900	136259780	16830	16830	16830	16830	0
136	20230922	161800	136259780	16830	16830	16830	16830	0
137	20230922	161700	136259780	16830	16830	16830	16830	0
138	20230922	161600	136259780	16830	16830	16830	16830	0
139	20230922	161500	136259780	16830	16830	16830	16830	0
140	20230922	161400	136259780	16830	16830	16830	16830	0
141	20230922	161300	136259780	16830	16830	16830	16830	0
142	20230922	161200	136259780	16830	16830	16830	16830	0
143	20230922	161100	136259780	16830	16830	16830	16830	0
144	20230922	161000	136259780	16830	16830	16830	16830	0
145	20230922	160900	136259780	16830	16830	16830	16830	0
146	20230922	160800	136259780	16830	16830	16830	16830	0
147	20230922	160700	136259780	16830	16830	16830	16830	0
148	20230922	160600	136259780	16830	16830	16830	16830	0
149	20230922	160500	136259780	16830	16830	16830	16830	0
150	20230922	160400	136259780	16830	16830	16830	16830	0
151	20230922	160300	136259780	16830	16830	16830	16830	0
152	20230922	160200	136259780	16830	16830	16830	16830	198
153	20230922	160100	136259780	16830	16830	16830	16830	0
154	20230922	160000	136259780	16830	16830	16830	16830	0
155	20230922	155900	136259780	16830	16830	16830	16830	0
156	20230922	155800	136259780	16830	16830	16830	16830	0
157	20230922	155700	136259780	16830	16830	16830	16830	0
158	20230922	155600	136259780	16830	16830	16830	16830	0
159	20230922	155500	136259780	16830	16830	16830	16830	0
160	20230922	155400	136259780	16830	16830	16830	16830	0
161	20230922	155300	136259780	16830	16830	16830	16830	0
162	20230922	155200	136259780	16830	16830	16830	16830	0
163	20230922	155100	136259780	16830	16830	16830	16830	0
164	20230922	155000	136259780	16830	16830	16830	16830	0
165	20230922	154900	136259780	16830	16830	16830	16830	0
166	20230922	154800	136259780	16830	16830	16830	16830	0
167	20230922	154700	136259780	16830	16830	16830	16830	0
168	20230922	154600	136259780	16830	16830	16830	16830	0
169	20230922	154500	136259780	16830	16830	16830	16830	0
170	20230922	154400	136259780	16830	16830	16830	16830	0
171	20230922	154300	136259780	16830	16830	16830	16830	0
172	20230922	154200	136259780	16830	16830	16830	16830	0
173	20230922	154100	136259780	16830	16830	16830	16830	0
174	20230922	154000	136259780	16830	16830	16830	16830	0
175	20230922	153900	136259780	16830	16830	16830	16830	0
176	20230922	153800	136259780	16830	16830	16830	16830	0
177	20230922	153700	136259780	16830	16830	16830	16830	0
178	20230922	153600	136259780	16830	16830	16830	16830	0
179	20230922	153500	136259780	16830	16830	16830	16830	0
180	20230922	153400	136259780	16830	16830	16830	16830	0
181	20230922	153300	136259780	16830	16830	16830	16830	0
182	20230922	153200	136259780	16830	16830	16830	16830	198
183	20230922	153100	136259780	16830	16830	16830	16830	0
184	20230922	153000	136259780	16830	16830	16830	16830	198
185	20230922	152900	132927440	16990	16990	16990	16990	0
186	20230922	152800	132927440	16990	16990	16990	16990	0
187	20230922	152700	132927440	16990	16990	16990	16990	0
188	20230922	152600	132927440	16990	16990	16990	16990	0
189	20230922	152500	132927440	16990	16990	16990	16990	0
190	20230922	152400	132927440	16990	16990	16990	16990	0
191	20230922	152300	132927440	16990	16990	16990	16990	0
192	20230922	152200	132927440	16990	16990	16990	16990	0
193	20230922	152100	132927440	16990	16990	16990	16990	0
194	20230922	152000	132927440	16990	16990	16990	16990	0
195	20230922	151900	132927440	16990	16980	17000	16980	303
196	20230922	151800	127780790	16980	16810	17000	16810	430
197	20230922	151700	120505670	16810	16800	16810	16800	100
198	20230922	151600	118824850	16770	16710	16770	16710	50
199	20230922	151500	117986590	16710	16710	16710	16710	0
200	20230922	151400	117986590	16710	16710	16710	16710	0
201	20230922	151300	117986590	16710	16710	16710	16710	0
202	20230922	151200	117986590	16710	16710	16710	16710	8
203	20230922	151100	117852910	16640	16640	16640	16640	0
204	20230922	151000	117852910	16640	16640	16640	16640	0
205	20230922	150900	117852910	16640	16640	16640	16640	0
206	20230922	150800	117852910	16640	16640	16640	16640	0
207	20230922	150700	117852910	16640	16640	16640	16640	0
208	20230922	150600	117852910	16640	16670	16670	16640	12
209	20230922	150500	117652900	16710	16650	16710	16650	160
210	20230922	150400	114987940	16650	16650	16650	16650	0
211	20230922	150300	114987940	16650	16650	16650	16650	0
212	20230922	150200	114987940	16650	16650	16650	16650	11
213	20230922	150100	114804790	16620	16640	16640	16620	18
214	20230922	150000	114505450	16640	16640	16640	16640	0
215	20230922	145900	114505450	16640	16640	16640	16640	0
216	20230922	145800	114505450	16640	16640	16640	16640	0
217	20230922	145700	114505450	16640	16640	16640	16640	5
218	20230922	145600	114422250	16650	16650	16650	16650	6
219	20230922	145500	114322350	16670	16650	16670	16650	25
220	20230922	145400	113906080	16640	16640	16640	16640	0
221	20230922	145300	113906080	16640	16640	16640	16640	0
222	20230922	145200	113906080	16640	16640	16640	16640	5
223	20230922	145100	113822880	16650	16640	16650	16640	155
224	20230922	145000	111242470	16630	16630	16630	16630	0
225	20230922	144900	111242470	16630	16630	16630	16630	1
226	20230922	144800	111225840	16620	16620	16620	16620	0
227	20230922	144700	111225840	16620	16620	16620	16620	40
228	20230922	144600	110561040	16620	16620	16620	16620	0
229	20230922	144500	110561040	16620	16620	16620	16620	0
230	20230922	144400	110561040	16620	16620	16620	16620	0
231	20230922	144300	110561040	16620	16620	16620	16620	0
232	20230922	144200	110561040	16620	16620	16620	16620	20
233	20230922	144100	110228640	16620	16620	16620	16620	0
234	20230922	144000	110228640	16620	16620	16620	16620	0
235	20230922	143900	110228640	16620	16620	16620	16620	1
236	20230922	143800	110212020	16650	16650	16650	16650	0
237	20230922	143700	110212020	16650	16650	16650	16650	0
238	20230922	143600	110212020	16650	16650	16650	16650	0
239	20230922	143500	110212020	16650	16650	16650	16650	0
240	20230922	143400	110212020	16650	16650	16650	16650	6
241	20230922	143300	110112120	16620	16620	16620	16620	0
242	20230922	143200	110112120	16620	16620	16620	16620	0
243	20230922	143100	110112120	16620	16620	16620	16620	0
244	20230922	143000	110112120	16620	16620	16620	16620	0
245	20230922	142900	110112120	16620	16620	16620	16620	0
246	20230922	142800	110112120	16620	16620	16620	16620	0
247	20230922	142700	110112120	16620	16620	16620	16620	0
248	20230922	142600	110112120	16620	16620	16620	16620	0
249	20230922	142500	110112120	16620	16620	16620	16620	0
250	20230922	142400	110112120	16620	16620	16620	16620	2
251	20230922	142300	110078880	16620	16620	16620	16620	3
252	20230922	142200	110029020	16640	16630	16640	16630	52
253	20230922	142100	109163760	16630	16640	16640	16630	43
254	20230922	142000	108448270	16720	16720	16720	16720	0
255	20230922	141900	108448270	16720	16720	16720	16720	0
256	20230922	141800	108448270	16720	16720	16720	16720	0
257	20230922	141700	108448270	16720	16720	16720	16720	0
258	20230922	141600	108448270	16720	16710	16720	16710	2
259	20230922	141500	108414840	16640	16640	16640	16640	0
260	20230922	141400	108414840	16640	16660	16660	16640	36
261	20230922	141300	107815250	16790	16790	16790	16790	0
262	20230922	141200	107815250	16790	16790	16790	16790	0
263	20230922	141100	107815250	16790	16750	16790	16750	6
264	20230922	141000	107714710	16790	16790	16790	16790	0
265	20230922	140900	107714710	16790	16790	16790	16790	0
266	20230922	140800	107714710	16790	16790	16790	16790	1
267	20230922	140700	107697920	16680	16660	16680	16660	19
268	20230922	140600	107381080	16660	16660	16660	16660	0
269	20230922	140500	107381080	16660	16660	16660	16660	0
270	20230922	140400	107381080	16660	16660	16660	16660	0
271	20230922	140300	107381080	16660	16660	16660	16660	0
272	20230922	140200	107381080	16660	16660	16660	16660	60
273	20230922	140100	106381480	16640	16640	16640	16640	0
274	20230922	140000	106381480	16640	16640	16640	16640	0
275	20230922	135900	106381480	16640	16640	16640	16640	0
276	20230922	135800	106381480	16640	16640	16640	16640	0
277	20230922	135700	106381480	16640	16640	16640	16640	0
278	20230922	135600	106381480	16640	16640	16640	16640	0
279	20230922	135500	106381480	16640	16640	16640	16640	1
280	20230922	135400	106364840	16640	16640	16640	16640	0
281	20230922	135300	106364840	16640	16640	16640	16640	0
282	20230922	135200	106364840	16640	16640	16640	16640	0
283	20230922	135100	106364840	16640	16640	16640	16640	0
284	20230922	135000	106364840	16640	16640	16640	16640	0
285	20230922	134900	106364840	16640	16640	16640	16640	6
286	20230922	134800	106265000	16610	16610	16610	16610	0
287	20230922	134700	106265000	16610	16610	16610	16610	0
288	20230922	134600	106265000	16610	16610	16610	16610	0
289	20230922	134500	106265000	16610	16610	16610	16610	0
290	20230922	134400	106265000	16610	16610	16610	16610	0
291	20230922	134300	106265000	16610	16610	16610	16610	0
292	20230922	134200	106265000	16610	16610	16610	16610	70
293	20230922	134100	105102300	16600	16600	16600	16600	0
294	20230922	134000	105102300	16600	16670	16670	16600	4
295	20230922	133900	105035830	16600	16600	16600	16600	0
296	20230922	133800	105035830	16600	16600	16600	16600	0
297	20230922	133700	105035830	16600	16600	16600	16600	0
298	20230922	133600	105035830	16600	16600	16600	16600	0
299	20230922	133500	105035830	16600	16600	16600	16600	0
300	20230922	133400	105035830	16600	16600	16600	16600	4
301	20230922	133300	104969430	16590	16590	16590	16590	0
302	20230922	133200	104969430	16590	16590	16590	16590	0
303	20230922	133100	104969430	16590	16590	16590	16590	0
304	20230922	133000	104969430	16590	16590	16590	16590	0
305	20230922	132900	104969430	16590	16590	16590	16590	0
306	20230922	132800	104969430	16590	16590	16590	16590	1
307	20230922	132700	104952840	16590	16590	16590	16590	0
308	20230922	132600	104952840	16590	16590	16590	16590	0
309	20230922	132500	104952840	16590	16600	16600	16590	4
310	20230922	132400	104886470	16670	16670	16670	16670	0
311	20230922	132300	104886470	16670	16670	16670	16670	0
312	20230922	132200	104886470	16670	16670	16670	16670	0
313	20230922	132100	104886470	16670	16670	16670	16670	4
314	20230922	132000	104819790	16670	16670	16670	16670	1
315	20230922	131900	104803120	16630	16630	16630	16630	0
316	20230922	131800	104803120	16630	16630	16630	16630	0
317	20230922	131700	104803120	16630	16630	16630	16630	0
318	20230922	131600	104803120	16630	16630	16630	16630	0
319	20230922	131500	104803120	16630	16630	16630	16630	30
320	20230922	131400	104304220	16580	16580	16580	16580	0
321	20230922	131300	104304220	16580	16590	16590	16580	65
322	20230922	131200	103226490	16630	16630	16630	16630	1
323	20230922	131100	103209860	16630	16630	16630	16630	3
324	20230922	131000	103159970	16680	16680	16680	16680	0
325	20230922	130900	103159970	16680	16680	16680	16680	10
326	20230922	130800	102993170	16680	16670	16680	16670	12
327	20230922	130700	102793090	16590	16590	16590	16590	0
328	20230922	130600	102793090	16590	16590	16590	16590	0
329	20230922	130500	102793090	16590	16590	16590	16590	0
330	20230922	130400	102793090	16590	16590	16590	16590	0
331	20230922	130300	102793090	16590	16590	16590	16590	0
332	20230922	130200	102793090	16590	16590	16590	16590	0
333	20230922	130100	102793090	16590	16590	16590	16590	0
334	20230922	130000	102793090	16590	16590	16590	16590	0
335	20230922	125900	102793090	16590	16590	16590	16590	0
336	20230922	125800	102793090	16590	16590	16590	16590	0
337	20230922	125700	102793090	16590	16590	16590	16590	2
338	20230922	125600	102759910	16590	16600	16600	16590	113
339	20230922	125500	100885220	16580	16660	16660	16580	275
340	20230922	125400	96317530	16760	16760	16760	16760	2
341	20230922	125300	96284010	16800	16800	16800	16800	0
342	20230922	125200	96284010	16800	16800	16800	16800	0
343	20230922	125100	96284010	16800	16800	16800	16800	0
344	20230922	125000	96284010	16800	16700	16800	16700	4
345	20230922	124900	96217020	16700	16700	16700	16700	5
346	20230922	124800	96133520	16700	16700	16700	16700	0
347	20230922	124700	96133520	16700	16700	16700	16700	0
348	20230922	124600	96133520	16700	16700	16700	16700	0
349	20230922	124500	96133520	16700	16700	16700	16700	11
350	20230922	124400	95949820	16800	16800	16800	16800	1
351	20230922	124300	95933020	16740	16740	16740	16740	0
352	20230922	124200	95933020	16740	16740	16740	16740	0
353	20230922	124100	95933020	16740	16740	16740	16740	0
354	20230922	124000	95933020	16740	16740	16740	16740	51
355	20230922	123900	95079280	16800	16800	16800	16800	0
356	20230922	123800	95079280	16800	16800	16800	16800	1
357	20230922	123700	95062480	16770	16710	16800	16700	542
358	20230922	123600	86010890	16830	16830	16830	16830	0
359	20230922	123500	86010890	16830	16830	16830	16830	0
360	20230922	123400	86010890	16830	16830	16830	16830	0
361	20230922	123300	86010890	16830	16830	16830	16830	0
362	20230922	123200	86010890	16830	16830	16830	16830	0
363	20230922	123100	86010890	16830	16790	16830	16790	4
364	20230922	123000	85943630	16700	16710	16710	16700	30
365	20230922	122900	85442600	16820	16820	16820	16820	0
366	20230922	122800	85442600	16820	16820	16820	16820	0
367	20230922	122700	85442600	16820	16820	16820	16820	1
368	20230922	122600	85425780	16800	16800	16800	16800	0
369	20230922	122500	85425780	16800	16800	16800	16800	1
370	20230922	122400	85408980	16820	16820	16820	16820	0
371	20230922	122300	85408980	16820	16820	16820	16820	0
372	20230922	122200	85408980	16820	16820	16820	16820	0
373	20230922	122100	85408980	16820	16820	16820	16820	0
374	20230922	122000	85408980	16820	16820	16820	16820	0
375	20230922	121900	85408980	16820	16810	16820	16810	4
376	20230922	121800	85341720	16700	16800	16810	16700	27
377	20230922	121700	84889700	16810	16810	16810	16810	0
378	20230922	121600	84889700	16810	16810	16810	16810	0
379	20230922	121500	84889700	16810	16810	16810	16810	0
380	20230922	121400	84889700	16810	16810	16810	16810	10
381	20230922	121300	84721600	16810	16810	16810	16810	9
382	20230922	121200	84570310	16830	16830	16830	16830	0
383	20230922	121100	84570310	16830	16830	16830	16830	0
384	20230922	121000	84570310	16830	16830	16830	16830	0
385	20230922	120900	84570310	16830	16830	16830	16830	0
386	20230922	120800	84570310	16830	16830	16830	16830	0
387	20230922	120700	84570310	16830	16810	16830	16810	22
388	20230922	120600	84200470	16710	16710	16710	16710	0
389	20230922	120500	84200470	16710	16710	16710	16710	0
390	20230922	120400	84200470	16710	16710	16710	16710	50
391	20230922	120300	83364970	16840	16840	16840	16840	0
392	20230922	120200	83364970	16840	16840	16840	16840	0
393	20230922	120100	83364970	16840	16840	16840	16840	0
394	20230922	120000	83364970	16840	16840	16840	16840	0
395	20230922	115900	83364970	16840	16840	16840	16840	0
396	20230922	115800	83364970	16840	16840	16840	16840	0
397	20230922	115700	83364970	16840	16840	16840	16840	0
398	20230922	115600	83364970	16840	16840	16840	16840	0
399	20230922	115500	83364970	16840	16840	16840	16840	0
400	20230922	115400	83364970	16840	16840	16840	16840	0
401	20230922	115300	83364970	16840	16840	16840	16840	0
402	20230922	115200	83364970	16840	16830	16840	16830	33
403	20230922	115100	82809450	16800	16800	16800	16800	0
404	20230922	115000	82809450	16800	16800	16800	16800	0
405	20230922	114900	82809450	16800	16800	16800	16800	1
406	20230922	114800	82792650	16810	16810	16810	16810	0
407	20230922	114700	82792650	16810	16810	16810	16810	0
408	20230922	114600	82792650	16810	16810	16810	16810	0
409	20230922	114500	82792650	16810	16810	16810	16810	0
410	20230922	114400	82792650	16810	16840	16840	16810	2
411	20230922	114300	82759000	16860	16860	16860	16860	1
412	20230922	114200	82742140	16840	16800	16840	16800	9
413	20230922	114100	82590710	16800	16800	16800	16800	0
414	20230922	114000	82590710	16800	16800	16800	16800	0
415	20230922	113900	82590710	16800	16800	16800	16800	0
416	20230922	113800	82590710	16800	16800	16800	16800	0
417	20230922	113700	82590710	16800	16800	16800	16800	0
418	20230922	113600	82590710	16800	16800	16800	16800	0
419	20230922	113500	82590710	16800	16780	16800	16780	19
420	20230922	113400	82271870	16780	16780	16780	16780	2
421	20230922	113300	82238310	16810	16810	16810	16810	0
422	20230922	113200	82238310	16810	16810	16810	16810	0
423	20230922	113100	82238310	16810	16810	16810	16810	0
424	20230922	113000	82238310	16810	16810	16810	16810	0
425	20230922	112900	82238310	16810	16810	16810	16810	0
426	20230922	112800	82238310	16810	16700	16820	16650	31
427	20230922	112700	81720880	16740	16750	16750	16740	55
428	20230922	112600	80800150	16850	16850	16850	16850	0
429	20230922	112500	80800150	16850	16850	16850	16850	0
430	20230922	112400	80800150	16850	16850	16850	16850	0
431	20230922	112300	80800150	16850	16850	16850	16850	0
432	20230922	112200	80800150	16850	16850	16850	16850	0
433	20230922	112100	80800150	16850	16850	16850	16850	0
434	20230922	112000	80800150	16850	16850	16850	16850	0
435	20230922	111900	80800150	16850	16850	16850	16850	0
436	20230922	111800	80800150	16850	16850	16850	16850	0
437	20230922	111700	80800150	16850	16850	16850	16850	0
438	20230922	111600	80800150	16850	16850	16850	16850	0
439	20230922	111500	80800150	16850	16850	16850	16850	0
440	20230922	111400	80800150	16850	16850	16850	16850	0
441	20230922	111300	80800150	16850	16850	16850	16850	0
442	20230922	111200	80800150	16850	16850	16850	16850	0
443	20230922	111100	80800150	16850	16850	16850	16850	0
444	20230922	111000	80800150	16850	16850	16850	16850	0
445	20230922	110900	80800150	16850	16850	16850	16850	0
446	20230922	110800	80800150	16850	16850	16850	16850	176
447	20230922	110700	77834550	16850	16850	16850	16850	15
448	20230922	110600	77581800	16850	16850	16850	16850	0
449	20230922	110500	77581800	16850	16850	16850	16850	0
450	20230922	110400	77581800	16850	16850	16850	16850	0
451	20230922	110300	77581800	16850	16850	16850	16850	0
452	20230922	110200	77581800	16850	16850	16850	16850	0
453	20230922	110100	77581800	16850	16850	16850	16850	0
454	20230922	110000	77581800	16850	16850	16850	16850	0
455	20230922	105900	77581800	16850	16850	16850	16850	0
456	20230922	105800	77581800	16850	16850	16850	16850	0
457	20230922	105700	77581800	16850	16850	16850	16850	0
458	20230922	105600	77581800	16850	16850	16850	16850	0
459	20230922	105500	77581800	16850	16850	16850	16850	0
460	20230922	105400	77581800	16850	16850	16850	16850	10
461	20230922	105300	77413300	16860	16860	16860	16860	0
462	20230922	105200	77413300	16860	16860	16860	16860	0
463	20230922	105100	77413300	16860	16860	16860	16860	0
464	20230922	105000	77413300	16860	16860	16860	16860	0
465	20230922	104900	77413300	16860	16860	16860	16860	0
466	20230922	104800	77413300	16860	16860	16860	16860	0
467	20230922	104700	77413300	16860	16860	16860	16860	0
468	20230922	104600	77413300	16860	16860	16860	16860	0
469	20230922	104500	77413300	16860	16860	16860	16860	0
470	20230922	104400	77413300	16860	16730	16860	16730	73
471	20230922	104300	76190730	16730	16730	16730	16730	0
472	20230922	104200	76190730	16730	16700	16730	16700	27
473	20230922	104100	75739580	16740	16740	16740	16740	0
474	20230922	104000	75739580	16740	16740	16740	16740	0
475	20230922	103900	75739580	16740	16740	16740	16740	0
476	20230922	103800	75739580	16740	16740	16740	16740	0
477	20230922	103700	75739580	16740	16740	16740	16740	0
478	20230922	103600	75739580	16740	16740	16740	16740	0
479	20230922	103500	75739580	16740	16740	16740	16740	0
480	20230922	103400	75739580	16740	16740	16740	16740	8
481	20230922	103300	75605660	16740	16740	16740	16740	9
482	20230922	103200	75455000	16740	16740	16740	16740	0
483	20230922	103100	75455000	16740	16740	16740	16740	0
484	20230922	103000	75455000	16740	16740	16740	16740	0
485	20230922	102900	75455000	16740	16740	16740	16740	0
486	20230922	102800	75455000	16740	16740	16740	16740	0
487	20230922	102700	75455000	16740	16740	16740	16740	1
488	20230922	102600	75438260	16560	16620	16620	16560	58
489	20230922	102500	74474720	16750	16750	16750	16750	0
490	20230922	102400	74474720	16750	16750	16750	16750	0
491	20230922	102300	74474720	16750	16750	16750	16750	0
492	20230922	102200	74474720	16750	16750	16750	16750	20
493	20230922	102100	74139720	16750	16750	16750	16750	0
494	20230922	102000	74139720	16750	16750	16750	16750	2
495	20230922	101900	74106220	16620	16760	16760	16620	14
496	20230922	101800	73872980	16760	16760	16770	16760	11
497	20230922	101700	73688570	16760	16760	16760	16760	5
498	20230922	101600	73604770	16830	16830	16830	16830	0
499	20230922	101500	73604770	16830	16830	16830	16830	0
500	20230922	101400	73604770	16830	16830	16830	16830	2
501	20230922	101300	73571110	16610	16580	16610	16470	220
502	20230922	101200	69938480	16470	16810	16810	16460	524
503	20230922	101100	61198530	16870	16860	16870	16860	3
504	20230922	101000	61147940	16910	16910	16910	16910	0
505	20230922	100900	61147940	16910	16910	16910	16910	0
506	20230922	100800	61147940	16910	16910	16910	16910	0
507	20230922	100700	61147940	16910	16910	16910	16910	0
508	20230922	100600	61147940	16910	16910	16910	16910	0
509	20230922	100500	61147940	16910	16830	16910	16830	5
510	20230922	100400	61063680	16920	16920	16920	16920	0
511	20230922	100300	61063680	16920	16920	16920	16920	0
512	20230922	100200	61063680	16920	16870	16920	16860	384
513	20230922	100100	54588080	16860	16860	16860	16860	0
514	20230922	100000	54588080	16860	16860	16860	16860	0
515	20230922	095900	54588080	16860	16860	16860	16860	90
516	20230922	095800	53070680	17060	17060	17060	17060	0
517	20230922	095700	53070680	17060	17060	17060	17060	0
518	20230922	095600	53070680	17060	17060	17060	17060	0
519	20230922	095500	53070680	17060	17060	17060	17060	0
520	20230922	095400	53070680	17060	17060	17060	17060	2
521	20230922	095300	53036560	16860	16940	16940	16860	343
522	20230922	095200	47244660	17090	17090	17090	17090	0
523	20230922	095100	47244660	17090	17080	17090	17080	34
524	20230922	095000	46663870	16980	16980	16980	16980	0
525	20230922	094900	46663870	16980	16980	16980	16980	0
526	20230922	094800	46663870	16980	16980	16980	16980	0
527	20230922	094700	46663870	16980	16990	16990	16980	6
528	20230922	094600	46561980	16990	16990	16990	16990	0
529	20230922	094500	46561980	16990	16990	16990	16990	50
530	20230922	094400	45712480	17100	17100	17100	17100	0
531	20230922	094300	45712480	17100	17100	17100	17100	0
532	20230922	094200	45712480	17100	17100	17100	17100	0
533	20230922	094100	45712480	17100	17100	17100	17100	1
534	20230922	094000	45695380	17060	17060	17060	17060	0
535	20230922	093900	45695380	17060	17060	17060	17060	0
536	20230922	093800	45695380	17060	17060	17060	17060	0
537	20230922	093700	45695380	17060	17090	17090	17060	3
538	20230922	093600	45644170	17100	17060	17100	17060	15
539	20230922	093500	45388110	17140	17140	17140	17140	0
540	20230922	093400	45388110	17140	17140	17140	17140	0
541	20230922	093300	45388110	17140	17140	17140	17140	0
542	20230922	093200	45388110	17140	17140	17140	17140	0
543	20230922	093100	45388110	17140	17140	17140	17140	1
544	20230922	093000	45370970	16890	16890	16890	16890	0
545	20230922	092900	45370970	16890	16890	16890	16890	0
546	20230922	092800	45370970	16890	17020	17020	16890	9
547	20230922	092700	45218550	17220	17220	17220	17220	0
548	20230922	092600	45218550	17220	17220	17220	17220	0
549	20230922	092500	45218550	17220	17020	17220	17020	139
550	20230922	092400	42852570	17140	17140	17140	17140	0
551	20230922	092300	42852570	17140	17190	17190	17140	7
552	20230922	092200	42732490	17240	17230	17240	17230	6
553	20230922	092100	42629080	17200	17230	17230	17200	8
554	20230922	092000	42491360	17250	17250	17250	17250	0
555	20230922	091900	42491360	17250	17240	17250	17240	29
556	20230922	091800	41991120	17240	17240	17240	17240	68
557	20230922	091700	40818800	17250	17250	17250	17250	103
558	20230922	091600	39042050	17260	17260	17260	17260	0
559	20230922	091500	39042050	17260	17260	17260	17260	1
560	20230922	091400	39024790	17310	17310	17310	17310	4
561	20230922	091300	38955550	17330	17330	17330	17330	0
562	20230922	091200	38955550	17330	17140	17330	17140	405
563	20230922	091100	32008880	17260	17250	17340	17120	134
564	20230922	091000	29700890	17350	17280	17350	17280	200
565	20230922	090900	26234350	17290	17290	17290	17290	4
566	20230922	090800	26165190	17330	17240	17340	17240	126
567	20230922	090700	23990740	17250	17020	17250	17020	244
568	20230922	090600	19787020	17020	16860	17020	16860	511
569	20230922	090500	11129320	16860	17020	17020	16860	213
570	20230922	090400	7517540	17030	17350	17350	17030	73
571	20230922	090300	6271440	17350	17200	17350	17200	149
572	20230922	090200	3708490	17200	17490	17490	17200	15
573	20230922	090100	3448580	17490	17670	17670	17400	58
574	20230922	090000	2425320	17690	17350	17690	17350	119