KissMeData/000760/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183100	10828780	15700	15700	15700	15700	1
3	20231017	183000	10828780	15700	15700	15700	15700	0
4	20231017	182900	10828780	15700	15700	15700	15700	0
5	20231017	182800	10828780	15700	15700	15700	15700	0
6	20231017	182700	10828780	15700	15700	15700	15700	0
7	20231017	182600	10828780	15700	15700	15700	15700	0
8	20231017	182500	10828780	15700	15700	15700	15700	0
9	20231017	182400	10828780	15700	15700	15700	15700	0
10	20231017	182300	10828780	15700	15700	15700	15700	0
11	20231017	182200	10828780	15700	15700	15700	15700	0
12	20231017	182100	10828780	15700	15700	15700	15700	0
13	20231017	182000	10828780	15700	15700	15700	15700	0
14	20231017	181900	10828780	15700	15700	15700	15700	0
15	20231017	181800	10828780	15700	15700	15700	15700	0
16	20231017	181700	10828780	15700	15700	15700	15700	0
17	20231017	181600	10828780	15700	15700	15700	15700	0
18	20231017	181500	10828780	15700	15700	15700	15700	0
19	20231017	181400	10828780	15700	15700	15700	15700	0
20	20231017	181300	10828780	15700	15700	15700	15700	0
21	20231017	181200	10828780	15700	15700	15700	15700	0
22	20231017	181100	10828780	15700	15700	15700	15700	0
23	20231017	181000	10828780	15700	15700	15700	15700	0
24	20231017	180900	10828780	15700	15700	15700	15700	0
25	20231017	180800	10828780	15700	15700	15700	15700	0
26	20231017	180700	10828780	15700	15700	15700	15700	0
27	20231017	180600	10828780	15700	15700	15700	15700	0
28	20231017	180500	10828780	15700	15700	15700	15700	0
29	20231017	180400	10828780	15700	15700	15700	15700	0
30	20231017	180300	10828780	15700	15700	15700	15700	0
31	20231017	180200	10828780	15700	15700	15700	15700	0
32	20231017	180100	10828780	15700	15700	15700	15700	1
33	20231017	180000	10828780	15700	15700	15700	15700	0
34	20231017	175900	10828780	15700	15700	15700	15700	0
35	20231017	175800	10828780	15700	15700	15700	15700	0
36	20231017	175700	10828780	15700	15700	15700	15700	0
37	20231017	175600	10828780	15700	15700	15700	15700	0
38	20231017	175500	10828780	15700	15700	15700	15700	0
39	20231017	175400	10828780	15700	15700	15700	15700	0
40	20231017	175300	10828780	15700	15700	15700	15700	0
41	20231017	175200	10828780	15700	15700	15700	15700	0
42	20231017	175100	10828780	15700	15700	15700	15700	0
43	20231017	175000	10828780	15700	15700	15700	15700	0
44	20231017	174900	10828780	15700	15700	15700	15700	0
45	20231017	174800	10828780	15700	15700	15700	15700	0
46	20231017	174700	10828780	15700	15700	15700	15700	0
47	20231017	174600	10828780	15700	15700	15700	15700	0
48	20231017	174500	10828780	15700	15700	15700	15700	0
49	20231017	174400	10828780	15700	15700	15700	15700	0
50	20231017	174300	10828780	15700	15700	15700	15700	0
51	20231017	174200	10828780	15700	15700	15700	15700	0
52	20231017	174100	10828780	15700	15700	15700	15700	0
53	20231017	174000	10828780	15700	15700	15700	15700	0
54	20231017	173900	10828780	15700	15700	15700	15700	0
55	20231017	173800	10828780	15700	15700	15700	15700	0
56	20231017	173700	10828780	15700	15700	15700	15700	0
57	20231017	173600	10828780	15700	15700	15700	15700	0
58	20231017	173500	10828780	15700	15700	15700	15700	0
59	20231017	173400	10828780	15700	15700	15700	15700	0
60	20231017	173300	10828780	15700	15700	15700	15700	0
61	20231017	173200	10828780	15700	15700	15700	15700	0
62	20231017	173100	10828780	15700	15700	15700	15700	1
63	20231017	173000	10828780	15700	15700	15700	15700	0
64	20231017	172900	10828780	15700	15700	15700	15700	0
65	20231017	172800	10828780	15700	15700	15700	15700	0
66	20231017	172700	10828780	15700	15700	15700	15700	0
67	20231017	172600	10828780	15700	15700	15700	15700	0
68	20231017	172500	10828780	15700	15700	15700	15700	0
69	20231017	172400	10828780	15700	15700	15700	15700	0
70	20231017	172300	10828780	15700	15700	15700	15700	0
71	20231017	172200	10828780	15700	15700	15700	15700	0
72	20231017	172100	10828780	15700	15700	15700	15700	0
73	20231017	172000	10828780	15700	15700	15700	15700	0
74	20231017	171900	10828780	15700	15700	15700	15700	0
75	20231017	171800	10828780	15700	15700	15700	15700	0
76	20231017	171700	10828780	15700	15700	15700	15700	0
77	20231017	171600	10828780	15700	15700	15700	15700	0
78	20231017	171500	10828780	15700	15700	15700	15700	0
79	20231017	171400	10828780	15700	15700	15700	15700	0
80	20231017	171300	10828780	15700	15700	15700	15700	0
81	20231017	171200	10828780	15700	15700	15700	15700	0
82	20231017	171100	10828780	15700	15700	15700	15700	0
83	20231017	171000	10828780	15700	15700	15700	15700	0
84	20231017	170900	10828780	15700	15700	15700	15700	0
85	20231017	170800	10828780	15700	15700	15700	15700	0
86	20231017	170700	10828780	15700	15700	15700	15700	0
87	20231017	170600	10828780	15700	15700	15700	15700	0
88	20231017	170500	10828780	15700	15700	15700	15700	0
89	20231017	170400	10828780	15700	15700	15700	15700	0
90	20231017	170300	10828780	15700	15700	15700	15700	0
91	20231017	170200	10828780	15700	15700	15700	15700	0
92	20231017	170100	10828780	15700	15700	15700	15700	1
93	20231017	170000	10828780	15700	15700	15700	15700	0
94	20231017	165900	10828780	15700	15700	15700	15700	0
95	20231017	165800	10828780	15700	15700	15700	15700	0
96	20231017	165700	10828780	15700	15700	15700	15700	0
97	20231017	165600	10828780	15700	15700	15700	15700	0
98	20231017	165500	10828780	15700	15700	15700	15700	0
99	20231017	165400	10828780	15700	15700	15700	15700	0
100	20231017	165300	10828780	15700	15700	15700	15700	0
101	20231017	165200	10828780	15700	15700	15700	15700	0
102	20231017	165100	10828780	15700	15700	15700	15700	0
103	20231017	165000	10828780	15700	15700	15700	15700	0
104	20231017	164900	10828780	15700	15700	15700	15700	0
105	20231017	164800	10828780	15700	15700	15700	15700	0
106	20231017	164700	10828780	15700	15700	15700	15700	0
107	20231017	164600	10828780	15700	15700	15700	15700	0
108	20231017	164500	10828780	15700	15700	15700	15700	0
109	20231017	164400	10828780	15700	15700	15700	15700	0
110	20231017	164300	10828780	15700	15700	15700	15700	0
111	20231017	164200	10828780	15700	15700	15700	15700	0
112	20231017	164100	10828780	15700	15700	15700	15700	0
113	20231017	164000	10828780	15700	15700	15700	15700	0
114	20231017	163900	10828780	15700	15700	15700	15700	0
115	20231017	163800	10828780	15700	15700	15700	15700	0
116	20231017	163700	10828780	15700	15700	15700	15700	0
117	20231017	163600	10828780	15700	15700	15700	15700	0
118	20231017	163500	10828780	15700	15700	15700	15700	0
119	20231017	163400	10828780	15700	15700	15700	15700	0
120	20231017	163300	10828780	15700	15700	15700	15700	0
121	20231017	163200	10828780	15700	15700	15700	15700	0
122	20231017	163100	10828780	15700	15700	15700	15700	1
123	20231017	163000	10828780	15700	15700	15700	15700	0
124	20231017	162900	10828780	15700	15700	15700	15700	0
125	20231017	162800	10828780	15700	15700	15700	15700	0
126	20231017	162700	10828780	15700	15700	15700	15700	0
127	20231017	162600	10828780	15700	15700	15700	15700	0
128	20231017	162500	10828780	15700	15700	15700	15700	0
129	20231017	162400	10828780	15700	15700	15700	15700	0
130	20231017	162300	10828780	15700	15700	15700	15700	0
131	20231017	162200	10828780	15700	15700	15700	15700	0
132	20231017	162100	10828780	15700	15700	15700	15700	0
133	20231017	162000	10828780	15700	15700	15700	15700	0
134	20231017	161900	10828780	15700	15700	15700	15700	0
135	20231017	161800	10828780	15700	15700	15700	15700	0
136	20231017	161700	10828780	15700	15700	15700	15700	0
137	20231017	161600	10828780	15700	15700	15700	15700	0
138	20231017	161500	10828780	15700	15700	15700	15700	0
139	20231017	161400	10828780	15700	15700	15700	15700	0
140	20231017	161300	10828780	15700	15700	15700	15700	0
141	20231017	161200	10828780	15700	15700	15700	15700	0
142	20231017	161100	10828780	15700	15700	15700	15700	0
143	20231017	161000	10828780	15700	15700	15700	15700	0
144	20231017	160900	10828780	15700	15700	15700	15700	0
145	20231017	160800	10828780	15700	15700	15700	15700	0
146	20231017	160700	10828780	15700	15700	15700	15700	0
147	20231017	160600	10828780	15700	15700	15700	15700	0
148	20231017	160500	10828780	15700	15700	15700	15700	0
149	20231017	160400	10828780	15700	15700	15700	15700	0
150	20231017	160300	10828780	15700	15700	15700	15700	0
151	20231017	160200	10828780	15700	15700	15700	15700	0
152	20231017	160100	10828780	15700	15700	15700	15700	1
153	20231017	160000	10828780	15700	15700	15700	15700	0
154	20231017	155900	10828780	15700	15700	15700	15700	0
155	20231017	155800	10828780	15700	15700	15700	15700	0
156	20231017	155700	10828780	15700	15700	15700	15700	0
157	20231017	155600	10828780	15700	15700	15700	15700	0
158	20231017	155500	10828780	15700	15700	15700	15700	0
159	20231017	155400	10828780	15700	15700	15700	15700	0
160	20231017	155300	10828780	15700	15700	15700	15700	0
161	20231017	155200	10828780	15700	15700	15700	15700	0
162	20231017	155100	10828780	15700	15700	15700	15700	0
163	20231017	155000	10828780	15700	15700	15700	15700	0
164	20231017	154900	10828780	15700	15700	15700	15700	0
165	20231017	154800	10828780	15700	15700	15700	15700	0
166	20231017	154700	10828780	15700	15700	15700	15700	0
167	20231017	154600	10828780	15700	15700	15700	15700	0
168	20231017	154500	10828780	15700	15700	15700	15700	0
169	20231017	154400	10828780	15700	15700	15700	15700	0
170	20231017	154300	10828780	15700	15700	15700	15700	0
171	20231017	154200	10828780	15700	15700	15700	15700	0
172	20231017	154100	10828780	15700	15700	15700	15700	0
173	20231017	154000	10828780	15700	15700	15700	15700	0
174	20231017	153900	10828780	15700	15700	15700	15700	0
175	20231017	153800	10828780	15700	15700	15700	15700	0
176	20231017	153700	10828780	15700	15700	15700	15700	0
177	20231017	153600	10828780	15700	15700	15700	15700	0
178	20231017	153500	10828780	15700	15700	15700	15700	0
179	20231017	153400	10828780	15700	15700	15700	15700	0
180	20231017	153300	10828780	15700	15700	15700	15700	0
181	20231017	153200	10828780	15700	15700	15700	15700	0
182	20231017	153100	10828780	15700	15700	15700	15700	1
183	20231017	153000	10828780	15700	15700	15700	15700	1
184	20231017	152900	10813080	15710	15710	15710	15710	0
185	20231017	152800	10813080	15710	15710	15710	15710	0
186	20231017	152700	10813080	15710	15710	15710	15710	0
187	20231017	152600	10813080	15710	15710	15710	15710	0
188	20231017	152500	10813080	15710	15710	15710	15710	0
189	20231017	152400	10813080	15710	15710	15710	15710	0
190	20231017	152300	10813080	15710	15710	15710	15710	0
191	20231017	152200	10813080	15710	15710	15710	15710	0
192	20231017	152100	10813080	15710	15710	15710	15710	0
193	20231017	152000	10813080	15710	15710	15710	15710	0
194	20231017	151900	10813080	15710	15710	15710	15710	0
195	20231017	151800	10813080	15710	15710	15710	15710	0
196	20231017	151700	10813080	15710	15710	15710	15710	0
197	20231017	151600	10813080	15710	15710	15710	15710	0
198	20231017	151500	10813080	15710	15710	15710	15710	0
199	20231017	151400	10813080	15710	15710	15710	15710	0
200	20231017	151300	10813080	15710	15710	15710	15710	0
201	20231017	151200	10813080	15710	15710	15710	15710	1
202	20231017	151100	10797370	15740	15740	15740	15740	0
203	20231017	151000	10797370	15740	15740	15740	15740	1
204	20231017	150900	10781630	15710	15710	15710	15710	0
205	20231017	150800	10781630	15710	15710	15710	15710	0
206	20231017	150700	10781630	15710	15710	15710	15710	0
207	20231017	150600	10781630	15710	15710	15710	15710	0
208	20231017	150500	10781630	15710	15710	15710	15710	0
209	20231017	150400	10781630	15710	15710	15710	15710	0
210	20231017	150300	10781630	15710	15710	15710	15710	0
211	20231017	150200	10781630	15710	15710	15710	15710	0
212	20231017	150100	10781630	15710	15710	15710	15710	0
213	20231017	150000	10781630	15710	15710	15710	15710	0
214	20231017	145900	10781630	15710	15710	15710	15710	0
215	20231017	145800	10781630	15710	15710	15710	15710	0
216	20231017	145700	10781630	15710	15710	15710	15710	0
217	20231017	145600	10781630	15710	15710	15710	15710	0
218	20231017	145500	10781630	15710	15710	15710	15710	0
219	20231017	145400	10781630	15710	15710	15710	15710	0
220	20231017	145300	10781630	15710	15710	15710	15710	0
221	20231017	145200	10781630	15710	15710	15710	15710	0
222	20231017	145100	10781630	15710	15710	15710	15710	0
223	20231017	145000	10781630	15710	15710	15710	15710	0
224	20231017	144900	10781630	15710	15710	15710	15710	0
225	20231017	144800	10781630	15710	15710	15710	15710	0
226	20231017	144700	10781630	15710	15710	15710	15710	0
227	20231017	144600	10781630	15710	15710	15710	15710	2
228	20231017	144500	10750210	15630	15630	15630	15630	0
229	20231017	144400	10750210	15630	15630	15630	15630	0
230	20231017	144300	10750210	15630	15630	15630	15630	0
231	20231017	144200	10750210	15630	15630	15630	15630	0
232	20231017	144100	10750210	15630	15630	15630	15630	0
233	20231017	144000	10750210	15630	15630	15630	15630	0
234	20231017	143900	10750210	15630	15630	15630	15630	0
235	20231017	143800	10750210	15630	15630	15630	15630	0
236	20231017	143700	10750210	15630	15630	15630	15630	11
237	20231017	143600	10578280	15630	15630	15630	15630	3
238	20231017	143500	10531390	15630	15630	15630	15630	0
239	20231017	143400	10531390	15630	15630	15630	15630	0
240	20231017	143300	10531390	15630	15630	15630	15630	0
241	20231017	143200	10531390	15630	15640	15640	15630	34
242	20231017	143100	9999900	15730	15730	15730	15730	0
243	20231017	143000	9999900	15730	15730	15730	15730	0
244	20231017	142900	9999900	15730	15730	15730	15730	0
245	20231017	142800	9999900	15730	15730	15730	15730	0
246	20231017	142700	9999900	15730	15730	15730	15730	0
247	20231017	142600	9999900	15730	15730	15730	15730	0
248	20231017	142500	9999900	15730	15730	15730	15730	0
249	20231017	142400	9999900	15730	15730	15730	15730	0
250	20231017	142300	9999900	15730	15730	15730	15730	0
251	20231017	142200	9999900	15730	15730	15730	15730	0
252	20231017	142100	9999900	15730	15730	15730	15730	0
253	20231017	142000	9999900	15730	15730	15730	15730	0
254	20231017	141900	9999900	15730	15730	15730	15730	0
255	20231017	141800	9999900	15730	15730	15730	15730	0
256	20231017	141700	9999900	15730	15730	15730	15730	0
257	20231017	141600	9999900	15730	15640	15730	15640	41
258	20231017	141500	9358570	15640	15640	15640	15640	0
259	20231017	141400	9358570	15640	15640	15640	15640	15
260	20231017	141300	9123970	15670	15670	15670	15670	0
261	20231017	141200	9123970	15670	15670	15670	15670	0
262	20231017	141100	9123970	15670	15670	15670	15670	0
263	20231017	141000	9123970	15670	15670	15670	15670	0
264	20231017	140900	9123970	15670	15670	15670	15670	0
265	20231017	140800	9123970	15670	15670	15670	15670	0
266	20231017	140700	9123970	15670	15670	15670	15670	0
267	20231017	140600	9123970	15670	15670	15670	15670	0
268	20231017	140500	9123970	15670	15670	15670	15670	0
269	20231017	140400	9123970	15670	15670	15670	15670	0
270	20231017	140300	9123970	15670	15670	15670	15670	0
271	20231017	140200	9123970	15670	15670	15670	15670	0
272	20231017	140100	9123970	15670	15670	15670	15670	0
273	20231017	140000	9123970	15670	15670	15670	15670	0
274	20231017	135900	9123970	15670	15670	15670	15670	0
275	20231017	135800	9123970	15670	15670	15670	15670	0
276	20231017	135700	9123970	15670	15670	15670	15670	20
277	20231017	135600	8810570	15670	15670	15670	15670	0
278	20231017	135500	8810570	15670	15670	15670	15670	0
279	20231017	135400	8810570	15670	15670	15670	15670	0
280	20231017	135300	8810570	15670	15670	15670	15670	0
281	20231017	135200	8810570	15670	15670	15670	15670	0
282	20231017	135100	8810570	15670	15670	15670	15670	0
283	20231017	135000	8810570	15670	15670	15670	15670	0
284	20231017	134900	8810570	15670	15670	15670	15670	0
285	20231017	134800	8810570	15670	15670	15670	15670	15
286	20231017	134700	8575520	15670	15670	15670	15670	0
287	20231017	134600	8575520	15670	15670	15670	15670	0
288	20231017	134500	8575520	15670	15670	15670	15670	0
289	20231017	134400	8575520	15670	15670	15670	15670	0
290	20231017	134300	8575520	15670	15670	15670	15670	0
291	20231017	134200	8575520	15670	15670	15670	15670	0
292	20231017	134100	8575520	15670	15670	15670	15670	0
293	20231017	134000	8575520	15670	15670	15670	15670	0
294	20231017	133900	8575520	15670	15670	15670	15670	0
295	20231017	133800	8575520	15670	15670	15670	15670	0
296	20231017	133700	8575520	15670	15670	15670	15670	0
297	20231017	133600	8575520	15670	15670	15670	15670	0
298	20231017	133500	8575520	15670	15670	15670	15670	0
299	20231017	133400	8575520	15670	15670	15670	15670	0
300	20231017	133300	8575520	15670	15670	15670	15670	0
301	20231017	133200	8575520	15670	15700	15700	15670	16
302	20231017	133100	8324580	15700	15700	15700	15700	0
303	20231017	133000	8324580	15700	15700	15700	15700	0
304	20231017	132900	8324580	15700	15700	15700	15700	0
305	20231017	132800	8324580	15700	15700	15700	15700	0
306	20231017	132700	8324580	15700	15700	15700	15700	0
307	20231017	132600	8324580	15700	15700	15700	15700	0
308	20231017	132500	8324580	15700	15700	15700	15700	0
309	20231017	132400	8324580	15700	15700	15700	15700	0
310	20231017	132300	8324580	15700	15700	15700	15700	3
311	20231017	132200	8277480	15750	15750	15750	15750	0
312	20231017	132100	8277480	15750	15750	15750	15750	4
313	20231017	132000	8214480	15750	15740	15750	15700	37
314	20231017	131900	7633090	15740	15740	15740	15740	0
315	20231017	131800	7633090	15740	15740	15740	15740	0
316	20231017	131700	7633090	15740	15740	15740	15740	1
317	20231017	131600	7617350	15740	15740	15740	15740	0
318	20231017	131500	7617350	15740	15740	15740	15740	0
319	20231017	131400	7617350	15740	15740	15740	15740	0
320	20231017	131300	7617350	15740	15740	15740	15740	0
321	20231017	131200	7617350	15740	15740	15740	15740	0
322	20231017	131100	7617350	15740	15740	15740	15740	0
323	20231017	131000	7617350	15740	15740	15740	15740	0
324	20231017	130900	7617350	15740	15740	15740	15740	0
325	20231017	130800	7617350	15740	15740	15740	15740	0
326	20231017	130700	7617350	15740	15740	15740	15740	0
327	20231017	130600	7617350	15740	15740	15740	15740	0
328	20231017	130500	7617350	15740	15740	15740	15740	0
329	20231017	130400	7617350	15740	15740	15740	15740	0
330	20231017	130300	7617350	15740	15740	15740	15740	0
331	20231017	130200	7617350	15740	15740	15740	15740	0
332	20231017	130100	7617350	15740	15740	15740	15740	0
333	20231017	130000	7617350	15740	15740	15740	15740	0
334	20231017	125900	7617350	15740	15740	15740	15740	0
335	20231017	125800	7617350	15740	15740	15740	15740	0
336	20231017	125700	7617350	15740	15740	15740	15740	4
337	20231017	125600	7554390	15740	15740	15740	15740	0
338	20231017	125500	7554390	15740	15740	15740	15740	0
339	20231017	125400	7554390	15740	15740	15740	15740	3
340	20231017	125300	7507170	15740	15740	15740	15740	10
341	20231017	125200	7349770	15740	15720	15740	15720	20
342	20231017	125100	7035200	15700	15700	15700	15700	0
343	20231017	125000	7035200	15700	15700	15700	15700	0
344	20231017	124900	7035200	15700	15700	15700	15700	0
345	20231017	124800	7035200	15700	15710	15710	15700	13
346	20231017	124700	6831090	15710	15710	15710	15710	0
347	20231017	124600	6831090	15710	15710	15710	15710	0
348	20231017	124500	6831090	15710	15700	15710	15700	14
349	20231017	124400	6611260	15680	15680	15680	15680	0
350	20231017	124300	6611260	15680	15680	15680	15680	0
351	20231017	124200	6611260	15680	15680	15680	15680	0
352	20231017	124100	6611260	15680	15680	15680	15680	0
353	20231017	124000	6611260	15680	15680	15680	15680	0
354	20231017	123900	6611260	15680	15680	15680	15680	0
355	20231017	123800	6611260	15680	15680	15680	15680	0
356	20231017	123700	6611260	15680	15680	15680	15680	0
357	20231017	123600	6611260	15680	15680	15680	15680	0
358	20231017	123500	6611260	15680	15680	15680	15680	0
359	20231017	123400	6611260	15680	15680	15680	15680	11
360	20231017	123300	6438780	15700	15700	15700	15700	0
361	20231017	123200	6438780	15700	15700	15700	15700	0
362	20231017	123100	6438780	15700	15700	15700	15700	0
363	20231017	123000	6438780	15700	15700	15700	15700	0
364	20231017	122900	6438780	15700	15700	15700	15700	0
365	20231017	122800	6438780	15700	15700	15700	15700	0
366	20231017	122700	6438780	15700	15700	15700	15700	0
367	20231017	122600	6438780	15700	15700	15700	15700	0
368	20231017	122500	6438780	15700	15700	15700	15700	0
369	20231017	122400	6438780	15700	15700	15700	15700	1
370	20231017	122300	6423080	15690	15690	15690	15690	0
371	20231017	122200	6423080	15690	15690	15690	15690	0
372	20231017	122100	6423080	15690	15690	15690	15690	0
373	20231017	122000	6423080	15690	15690	15690	15690	0
374	20231017	121900	6423080	15690	15690	15690	15690	0
375	20231017	121800	6423080	15690	15690	15690	15690	0
376	20231017	121700	6423080	15690	15690	15690	15690	0
377	20231017	121600	6423080	15690	15690	15690	15690	0
378	20231017	121500	6423080	15690	15690	15690	15690	0
379	20231017	121400	6423080	15690	15690	15690	15690	0
380	20231017	121300	6423080	15690	15690	15690	15690	0
381	20231017	121200	6423080	15690	15690	15690	15690	0
382	20231017	121100	6423080	15690	15690	15690	15690	0
383	20231017	121000	6423080	15690	15690	15690	15690	0
384	20231017	120900	6423080	15690	15690	15690	15690	0
385	20231017	120800	6423080	15690	15690	15690	15690	0
386	20231017	120700	6423080	15690	15690	15690	15690	0
387	20231017	120600	6423080	15690	15690	15690	15690	0
388	20231017	120500	6423080	15690	15690	15690	15690	0
389	20231017	120400	6423080	15690	15690	15690	15690	0
390	20231017	120300	6423080	15690	15690	15690	15690	0
391	20231017	120200	6423080	15690	15690	15690	15690	0
392	20231017	120100	6423080	15690	15690	15690	15690	0
393	20231017	120000	6423080	15690	15690	15690	15690	0
394	20231017	115900	6423080	15690	15690	15690	15690	0
395	20231017	115800	6423080	15690	15690	15690	15690	0
396	20231017	115700	6423080	15690	15690	15690	15690	0
397	20231017	115600	6423080	15690	15690	15690	15690	0
398	20231017	115500	6423080	15690	15690	15690	15690	0
399	20231017	115400	6423080	15690	15690	15690	15690	7
400	20231017	115300	6313250	15690	15690	15690	15690	0
401	20231017	115200	6313250	15690	15690	15690	15690	0
402	20231017	115100	6313250	15690	15690	15690	15690	0
403	20231017	115000	6313250	15690	15690	15700	15690	6
404	20231017	114900	6219100	15690	15690	15690	15690	3
405	20231017	114800	6172030	15690	15690	15690	15690	0
406	20231017	114700	6172030	15690	15690	15690	15690	0
407	20231017	114600	6172030	15690	15690	15690	15690	0
408	20231017	114500	6172030	15690	15690	15690	15690	0
409	20231017	114400	6172030	15690	15690	15690	15690	0
410	20231017	114300	6172030	15690	15690	15690	15690	0
411	20231017	114200	6172030	15690	15690	15690	15690	0
412	20231017	114100	6172030	15690	15690	15690	15690	0
413	20231017	114000	6172030	15690	15690	15690	15690	0
414	20231017	113900	6172030	15690	15690	15690	15690	0
415	20231017	113800	6172030	15690	15690	15690	15690	0
416	20231017	113700	6172030	15690	15690	15690	15690	10
417	20231017	113600	6015130	15690	15690	15690	15690	0
418	20231017	113500	6015130	15690	15690	15690	15690	1
419	20231017	113400	5999440	15600	15600	15600	15600	0
420	20231017	113300	5999440	15600	15600	15600	15600	0
421	20231017	113200	5999440	15600	15600	15600	15600	0
422	20231017	113100	5999440	15600	15600	15600	15600	0
423	20231017	113000	5999440	15600	15600	15600	15600	0
424	20231017	112900	5999440	15600	15600	15600	15600	0
425	20231017	112800	5999440	15600	15600	15600	15600	0
426	20231017	112700	5999440	15600	15600	15600	15600	0
427	20231017	112600	5999440	15600	15600	15600	15600	0
428	20231017	112500	5999440	15600	15600	15600	15600	0
429	20231017	112400	5999440	15600	15600	15600	15600	0
430	20231017	112300	5999440	15600	15600	15600	15600	0
431	20231017	112200	5999440	15600	15600	15600	15600	0
432	20231017	112100	5999440	15600	15600	15600	15600	0
433	20231017	112000	5999440	15600	15600	15600	15600	0
434	20231017	111900	5999440	15600	15600	15600	15600	0
435	20231017	111800	5999440	15600	15600	15600	15600	0
436	20231017	111700	5999440	15600	15600	15600	15600	0
437	20231017	111600	5999440	15600	15600	15600	15600	0
438	20231017	111500	5999440	15600	15600	15600	15600	0
439	20231017	111400	5999440	15600	15600	15600	15600	0
440	20231017	111300	5999440	15600	15600	15600	15600	0
441	20231017	111200	5999440	15600	15600	15600	15600	31
442	20231017	111100	5515840	15600	15600	15600	15600	0
443	20231017	111000	5515840	15600	15600	15600	15600	0
444	20231017	110900	5515840	15600	15600	15600	15600	0
445	20231017	110800	5515840	15600	15600	15600	15600	0
446	20231017	110700	5515840	15600	15600	15600	15600	0
447	20231017	110600	5515840	15600	15600	15600	15600	0
448	20231017	110500	5515840	15600	15600	15600	15600	0
449	20231017	110400	5515840	15600	15600	15600	15600	0
450	20231017	110300	5515840	15600	15600	15600	15600	5
451	20231017	110200	5437840	15600	15600	15600	15600	0
452	20231017	110100	5437840	15600	15600	15600	15600	0
453	20231017	110000	5437840	15600	15600	15600	15600	0
454	20231017	105900	5437840	15600	15600	15600	15600	0
455	20231017	105800	5437840	15600	15600	15600	15600	0
456	20231017	105700	5437840	15600	15600	15600	15600	0
457	20231017	105600	5437840	15600	15600	15600	15600	0
458	20231017	105500	5437840	15600	15600	15600	15600	0
459	20231017	105400	5437840	15600	15600	15600	15600	0
460	20231017	105300	5437840	15600	15600	15600	15600	0
461	20231017	105200	5437840	15600	15600	15600	15600	0
462	20231017	105100	5437840	15600	15600	15600	15600	0
463	20231017	105000	5437840	15600	15600	15600	15600	0
464	20231017	104900	5437840	15600	15600	15600	15600	0
465	20231017	104800	5437840	15600	15600	15600	15600	0
466	20231017	104700	5437840	15600	15600	15600	15600	21
467	20231017	104600	5110240	15700	15700	15700	15700	0
468	20231017	104500	5110240	15700	15700	15700	15700	0
469	20231017	104400	5110240	15700	15700	15700	15700	0
470	20231017	104300	5110240	15700	15700	15700	15700	0
471	20231017	104200	5110240	15700	15700	15700	15700	0
472	20231017	104100	5110240	15700	15700	15700	15700	1
473	20231017	104000	5094540	15690	15690	15690	15690	0
474	20231017	103900	5094540	15690	15690	15690	15690	0
475	20231017	103800	5094540	15690	15690	15690	15690	0
476	20231017	103700	5094540	15690	15690	15690	15690	0
477	20231017	103600	5094540	15690	15690	15690	15690	0
478	20231017	103500	5094540	15690	15690	15690	15690	0
479	20231017	103400	5094540	15690	15690	15690	15690	0
480	20231017	103300	5094540	15690	15690	15690	15690	0
481	20231017	103200	5094540	15690	15690	15690	15690	0
482	20231017	103100	5094540	15690	15690	15690	15690	0
483	20231017	103000	5094540	15690	15690	15690	15690	0
484	20231017	102900	5094540	15690	15690	15690	15690	0
485	20231017	102800	5094540	15690	15690	15690	15690	0
486	20231017	102700	5094540	15690	15690	15690	15690	0
487	20231017	102600	5094540	15690	15690	15690	15690	0
488	20231017	102500	5094540	15690	15690	15690	15690	0
489	20231017	102400	5094540	15690	15690	15690	15690	7
490	20231017	102300	4984710	15590	15590	15590	15590	0
491	20231017	102200	4984710	15590	15590	15590	15590	0
492	20231017	102100	4984710	15590	15590	15590	15590	2
493	20231017	102000	4953530	15600	15600	15600	15600	0
494	20231017	101900	4953530	15600	15600	15600	15600	0
495	20231017	101800	4953530	15600	15600	15600	15600	0
496	20231017	101700	4953530	15600	15600	15600	15600	0
497	20231017	101600	4953530	15600	15600	15600	15600	0
498	20231017	101500	4953530	15600	15600	15600	15600	0
499	20231017	101400	4953530	15600	15600	15600	15600	0
500	20231017	101300	4953530	15600	15600	15600	15600	0
501	20231017	101200	4953530	15600	15600	15600	15600	0
502	20231017	101100	4953530	15600	15600	15600	15600	0
503	20231017	101000	4953530	15600	15600	15600	15600	0
504	20231017	100900	4953530	15600	15600	15600	15600	0
505	20231017	100800	4953530	15600	15600	15600	15600	2
506	20231017	100700	4922330	15600	15600	15600	15600	0
507	20231017	100600	4922330	15600	15600	15600	15600	0
508	20231017	100500	4922330	15600	15600	15600	15600	0
509	20231017	100400	4922330	15600	15600	15600	15600	0
510	20231017	100300	4922330	15600	15600	15600	15600	0
511	20231017	100200	4922330	15600	15600	15600	15600	0
512	20231017	100100	4922330	15600	15600	15600	15600	2
513	20231017	100000	4891130	15600	15600	15600	15600	0
514	20231017	095900	4891130	15600	15600	15600	15600	0
515	20231017	095800	4891130	15600	15600	15600	15600	0
516	20231017	095700	4891130	15600	15600	15600	15600	3
517	20231017	095600	4844330	15590	15650	15650	15590	200
518	20231017	095500	1722370	15660	15660	15660	15660	0
519	20231017	095400	1722370	15660	15660	15660	15660	0
520	20231017	095300	1722370	15660	15660	15660	15660	0
521	20231017	095200	1722370	15660	15660	15660	15660	0
522	20231017	095100	1722370	15660	15660	15660	15660	0
523	20231017	095000	1722370	15660	15660	15660	15660	0
524	20231017	094900	1722370	15660	15660	15660	15660	0
525	20231017	094800	1722370	15660	15660	15660	15660	0
526	20231017	094700	1722370	15660	15660	15660	15660	27
527	20231017	094600	1299550	15750	15750	15750	15750	0
528	20231017	094500	1299550	15750	15750	15750	15750	0
529	20231017	094400	1299550	15750	15750	15750	15750	0
530	20231017	094300	1299550	15750	15750	15750	15750	0
531	20231017	094200	1299550	15750	15750	15750	15750	0
532	20231017	094100	1299550	15750	15750	15750	15750	0
533	20231017	094000	1299550	15750	15750	15750	15750	0
534	20231017	093900	1299550	15750	15750	15750	15750	0
535	20231017	093800	1299550	15750	15750	15750	15750	0
536	20231017	093700	1299550	15750	15750	15750	15750	0
537	20231017	093600	1299550	15750	15750	15750	15750	0
538	20231017	093500	1299550	15750	15750	15750	15750	0
539	20231017	093400	1299550	15750	15750	15750	15750	0
540	20231017	093300	1299550	15750	15750	15750	15750	0
541	20231017	093200	1299550	15750	15750	15750	15750	0
542	20231017	093100	1299550	15750	15750	15750	15750	0
543	20231017	093000	1299550	15750	15750	15750	15750	0
544	20231017	092900	1299550	15750	15750	15750	15750	0
545	20231017	092800	1299550	15750	15750	15750	15750	0
546	20231017	092700	1299550	15750	15750	15750	15750	0
547	20231017	092600	1299550	15750	15750	15750	15750	0
548	20231017	092500	1299550	15750	15750	15750	15750	0
549	20231017	092400	1299550	15750	15750	15750	15750	0
550	20231017	092300	1299550	15750	15750	15750	15750	5
551	20231017	092200	1220800	15750	15760	15760	15750	6
552	20231017	092100	1126260	15750	15750	15750	15750	0
553	20231017	092000	1126260	15750	15750	15750	15750	0
554	20231017	091900	1126260	15750	15750	15750	15750	0
555	20231017	091800	1126260	15750	15750	15750	15750	0
556	20231017	091700	1126260	15750	15750	15750	15750	0
557	20231017	091600	1126260	15750	15750	15750	15750	0
558	20231017	091500	1126260	15750	15750	15750	15750	0
559	20231017	091400	1126260	15750	15750	15750	15750	0
560	20231017	091300	1126260	15750	15750	15750	15750	0
561	20231017	091200	1126260	15750	15750	15750	15750	0
562	20231017	091100	1126260	15750	15750	15750	15750	0
563	20231017	091000	1126260	15750	15750	15750	15750	0
564	20231017	090900	1126260	15750	15750	15750	15750	0
565	20231017	090800	1126260	15750	15750	15750	15750	0
566	20231017	090700	1126260	15750	15750	15750	15750	0
567	20231017	090600	1126260	15750	15750	15750	15750	10
568	20231017	090500	968760	15750	15750	15750	15750	0
569	20231017	090400	968760	15750	15750	15750	15750	10
570	20231017	090300	811260	15610	15610	15610	15610	0
571	20231017	090200	811260	15610	15610	15610	15610	6
572	20231017	090100	717600	15600	15600	15600	15600	0
573	20231017	090000	717600	15600	15600	15600	15600	46