KissMeData/000760/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183200	105337560	15270	15270	15270	15270	258
3	20231213	183100	105337560	15270	15270	15270	15270	0
4	20231213	183000	105337560	15270	15270	15270	15270	0
5	20231213	182900	105337560	15270	15270	15270	15270	0
6	20231213	182800	105337560	15270	15270	15270	15270	0
7	20231213	182700	105337560	15270	15270	15270	15270	0
8	20231213	182600	105337560	15270	15270	15270	15270	0
9	20231213	182500	105337560	15270	15270	15270	15270	0
10	20231213	182400	105337560	15270	15270	15270	15270	0
11	20231213	182300	105337560	15270	15270	15270	15270	0
12	20231213	182200	105337560	15270	15270	15270	15270	0
13	20231213	182100	105337560	15270	15270	15270	15270	0
14	20231213	182000	105337560	15270	15270	15270	15270	0
15	20231213	181900	105337560	15270	15270	15270	15270	0
16	20231213	181800	105337560	15270	15270	15270	15270	0
17	20231213	181700	105337560	15270	15270	15270	15270	0
18	20231213	181600	105337560	15270	15270	15270	15270	0
19	20231213	181500	105337560	15270	15270	15270	15270	0
20	20231213	181400	105337560	15270	15270	15270	15270	0
21	20231213	181300	105337560	15270	15270	15270	15270	0
22	20231213	181200	105337560	15270	15270	15270	15270	0
23	20231213	181100	105337560	15270	15270	15270	15270	0
24	20231213	181000	105337560	15270	15270	15270	15270	0
25	20231213	180900	105337560	15270	15270	15270	15270	0
26	20231213	180800	105337560	15270	15270	15270	15270	0
27	20231213	180700	105337560	15270	15270	15270	15270	0
28	20231213	180600	105337560	15270	15270	15270	15270	0
29	20231213	180500	105337560	15270	15270	15270	15270	0
30	20231213	180400	105337560	15270	15270	15270	15270	0
31	20231213	180300	105337560	15270	15270	15270	15270	0
32	20231213	180200	105337560	15270	15270	15270	15270	258
33	20231213	180100	105337560	15270	15270	15270	15270	0
34	20231213	180000	105337560	15270	15270	15270	15270	0
35	20231213	175900	105337560	15270	15270	15270	15270	0
36	20231213	175800	105337560	15270	15270	15270	15270	0
37	20231213	175700	105337560	15270	15270	15270	15270	0
38	20231213	175600	105337560	15270	15270	15270	15270	0
39	20231213	175500	105337560	15270	15270	15270	15270	0
40	20231213	175400	105337560	15270	15270	15270	15270	0
41	20231213	175300	105337560	15270	15270	15270	15270	0
42	20231213	175200	105337560	15270	15270	15270	15270	0
43	20231213	175100	105337560	15270	15270	15270	15270	0
44	20231213	175000	105337560	15270	15270	15270	15270	0
45	20231213	174900	105337560	15270	15270	15270	15270	0
46	20231213	174800	105337560	15270	15270	15270	15270	0
47	20231213	174700	105337560	15270	15270	15270	15270	0
48	20231213	174600	105337560	15270	15270	15270	15270	0
49	20231213	174500	105337560	15270	15270	15270	15270	0
50	20231213	174400	105337560	15270	15270	15270	15270	0
51	20231213	174300	105337560	15270	15270	15270	15270	0
52	20231213	174200	105337560	15270	15270	15270	15270	0
53	20231213	174100	105337560	15270	15270	15270	15270	0
54	20231213	174000	105337560	15270	15270	15270	15270	0
55	20231213	173900	105337560	15270	15270	15270	15270	0
56	20231213	173800	105337560	15270	15270	15270	15270	0
57	20231213	173700	105337560	15270	15270	15270	15270	0
58	20231213	173600	105337560	15270	15270	15270	15270	0
59	20231213	173500	105337560	15270	15270	15270	15270	0
60	20231213	173400	105337560	15270	15270	15270	15270	0
61	20231213	173300	105337560	15270	15270	15270	15270	0
62	20231213	173200	105337560	15270	15270	15270	15270	258
63	20231213	173100	105337560	15270	15270	15270	15270	0
64	20231213	173000	105337560	15270	15270	15270	15270	0
65	20231213	172900	105337560	15270	15270	15270	15270	0
66	20231213	172800	105337560	15270	15270	15270	15270	0
67	20231213	172700	105337560	15270	15270	15270	15270	0
68	20231213	172600	105337560	15270	15270	15270	15270	0
69	20231213	172500	105337560	15270	15270	15270	15270	0
70	20231213	172400	105337560	15270	15270	15270	15270	0
71	20231213	172300	105337560	15270	15270	15270	15270	0
72	20231213	172200	105337560	15270	15270	15270	15270	0
73	20231213	172100	105337560	15270	15270	15270	15270	0
74	20231213	172000	105337560	15270	15270	15270	15270	0
75	20231213	171900	105337560	15270	15270	15270	15270	0
76	20231213	171800	105337560	15270	15270	15270	15270	0
77	20231213	171700	105337560	15270	15270	15270	15270	0
78	20231213	171600	105337560	15270	15270	15270	15270	0
79	20231213	171500	105337560	15270	15270	15270	15270	0
80	20231213	171400	105337560	15270	15270	15270	15270	0
81	20231213	171300	105337560	15270	15270	15270	15270	0
82	20231213	171200	105337560	15270	15270	15270	15270	0
83	20231213	171100	105337560	15270	15270	15270	15270	0
84	20231213	171000	105337560	15270	15270	15270	15270	0
85	20231213	170900	105337560	15270	15270	15270	15270	0
86	20231213	170800	105337560	15270	15270	15270	15270	0
87	20231213	170700	105337560	15270	15270	15270	15270	0
88	20231213	170600	105337560	15270	15270	15270	15270	0
89	20231213	170500	105337560	15270	15270	15270	15270	0
90	20231213	170400	105337560	15270	15270	15270	15270	0
91	20231213	170300	105337560	15270	15270	15270	15270	0
92	20231213	170200	105337560	15270	15270	15270	15270	258
93	20231213	170100	105337560	15270	15270	15270	15270	0
94	20231213	170000	105337560	15270	15270	15270	15270	0
95	20231213	165900	105337560	15270	15270	15270	15270	0
96	20231213	165800	105337560	15270	15270	15270	15270	0
97	20231213	165700	105337560	15270	15270	15270	15270	0
98	20231213	165600	105337560	15270	15270	15270	15270	0
99	20231213	165500	105337560	15270	15270	15270	15270	0
100	20231213	165400	105337560	15270	15270	15270	15270	0
101	20231213	165300	105337560	15270	15270	15270	15270	0
102	20231213	165200	105337560	15270	15270	15270	15270	0
103	20231213	165100	105337560	15270	15270	15270	15270	0
104	20231213	165000	105337560	15270	15270	15270	15270	0
105	20231213	164900	105337560	15270	15270	15270	15270	0
106	20231213	164800	105337560	15270	15270	15270	15270	0
107	20231213	164700	105337560	15270	15270	15270	15270	0
108	20231213	164600	105337560	15270	15270	15270	15270	0
109	20231213	164500	105337560	15270	15270	15270	15270	0
110	20231213	164400	105337560	15270	15270	15270	15270	0
111	20231213	164300	105337560	15270	15270	15270	15270	0
112	20231213	164200	105337560	15270	15270	15270	15270	0
113	20231213	164100	105337560	15270	15270	15270	15270	0
114	20231213	164000	105337560	15270	15270	15270	15270	0
115	20231213	163900	105337560	15270	15270	15270	15270	0
116	20231213	163800	105337560	15270	15270	15270	15270	0
117	20231213	163700	105337560	15270	15270	15270	15270	0
118	20231213	163600	105337560	15270	15270	15270	15270	0
119	20231213	163500	105337560	15270	15270	15270	15270	0
120	20231213	163400	105337560	15270	15270	15270	15270	0
121	20231213	163300	105337560	15270	15270	15270	15270	0
122	20231213	163200	105337560	15270	15270	15270	15270	258
123	20231213	163100	105337560	15270	15270	15270	15270	0
124	20231213	163000	105337560	15270	15270	15270	15270	0
125	20231213	162900	105337560	15270	15270	15270	15270	0
126	20231213	162800	105337560	15270	15270	15270	15270	0
127	20231213	162700	105337560	15270	15270	15270	15270	0
128	20231213	162600	105337560	15270	15270	15270	15270	0
129	20231213	162500	105337560	15270	15270	15270	15270	0
130	20231213	162400	105337560	15270	15270	15270	15270	0
131	20231213	162300	105337560	15270	15270	15270	15270	0
132	20231213	162200	105337560	15270	15270	15270	15270	0
133	20231213	162100	105337560	15270	15270	15270	15270	0
134	20231213	162000	105337560	15270	15270	15270	15270	0
135	20231213	161900	105337560	15270	15270	15270	15270	0
136	20231213	161800	105337560	15270	15270	15270	15270	0
137	20231213	161700	105337560	15270	15270	15270	15270	0
138	20231213	161600	105337560	15270	15270	15270	15270	0
139	20231213	161500	105337560	15270	15270	15270	15270	0
140	20231213	161400	105337560	15270	15270	15270	15270	0
141	20231213	161300	105337560	15270	15270	15270	15270	0
142	20231213	161200	105337560	15270	15270	15270	15270	0
143	20231213	161100	105337560	15270	15270	15270	15270	0
144	20231213	161000	105337560	15270	15270	15270	15270	0
145	20231213	160900	105337560	15270	15270	15270	15270	0
146	20231213	160800	105337560	15270	15270	15270	15270	0
147	20231213	160700	105337560	15270	15270	15270	15270	0
148	20231213	160600	105337560	15270	15270	15270	15270	0
149	20231213	160500	105337560	15270	15270	15270	15270	0
150	20231213	160400	105337560	15270	15270	15270	15270	0
151	20231213	160300	105337560	15270	15270	15270	15270	0
152	20231213	160200	105337560	15270	15270	15270	15270	258
153	20231213	160100	105337560	15270	15270	15270	15270	0
154	20231213	160000	105337560	15270	15270	15270	15270	0
155	20231213	155900	105337560	15270	15270	15270	15270	0
156	20231213	155800	105337560	15270	15270	15270	15270	0
157	20231213	155700	105337560	15270	15270	15270	15270	0
158	20231213	155600	105337560	15270	15270	15270	15270	0
159	20231213	155500	105337560	15270	15270	15270	15270	0
160	20231213	155400	105337560	15270	15270	15270	15270	0
161	20231213	155300	105337560	15270	15270	15270	15270	0
162	20231213	155200	105337560	15270	15270	15270	15270	0
163	20231213	155100	105337560	15270	15270	15270	15270	0
164	20231213	155000	105337560	15270	15270	15270	15270	0
165	20231213	154900	105337560	15270	15270	15270	15270	0
166	20231213	154800	105337560	15270	15270	15270	15270	0
167	20231213	154700	105337560	15270	15270	15270	15270	0
168	20231213	154600	105337560	15270	15270	15270	15270	0
169	20231213	154500	105337560	15270	15270	15270	15270	0
170	20231213	154400	105337560	15270	15270	15270	15270	0
171	20231213	154300	105337560	15270	15270	15270	15270	0
172	20231213	154200	105337560	15270	15270	15270	15270	0
173	20231213	154100	105337560	15270	15270	15270	15270	0
174	20231213	154000	105337560	15270	15270	15270	15270	0
175	20231213	153900	105337560	15270	15270	15270	15270	0
176	20231213	153800	105337560	15270	15270	15270	15270	0
177	20231213	153700	105337560	15270	15270	15270	15270	0
178	20231213	153600	105337560	15270	15270	15270	15270	0
179	20231213	153500	105337560	15270	15270	15270	15270	0
180	20231213	153400	105337560	15270	15270	15270	15270	0
181	20231213	153300	105337560	15270	15270	15270	15270	0
182	20231213	153200	105337560	15270	15270	15270	15270	258
183	20231213	153100	105337560	15270	15270	15270	15270	0
184	20231213	153000	105337560	15270	15270	15270	15270	258
185	20231213	152900	101397900	15300	15300	15300	15300	0
186	20231213	152800	101397900	15300	15300	15300	15300	0
187	20231213	152700	101397900	15300	15300	15300	15300	0
188	20231213	152600	101397900	15300	15300	15300	15300	0
189	20231213	152500	101397900	15300	15300	15300	15300	0
190	20231213	152400	101397900	15300	15300	15300	15300	0
191	20231213	152300	101397900	15300	15300	15300	15300	0
192	20231213	152200	101397900	15300	15300	15300	15300	0
193	20231213	152100	101397900	15300	15300	15300	15300	0
194	20231213	152000	101397900	15300	15300	15300	15300	0
195	20231213	151900	101397900	15300	15300	15300	15300	0
196	20231213	151800	101397900	15300	15300	15300	15300	0
197	20231213	151700	101397900	15300	15300	15300	15300	0
198	20231213	151600	101397900	15300	15300	15300	15300	22
199	20231213	151500	101061300	15290	15290	15290	15290	0
200	20231213	151400	101061300	15290	15290	15290	15290	0
201	20231213	151300	101061300	15290	15290	15290	15290	0
202	20231213	151200	101061300	15290	15290	15290	15290	0
203	20231213	151100	101061300	15290	15290	15290	15290	5
204	20231213	151000	100984850	15290	15290	15290	15290	55
205	20231213	150900	100143900	15300	15300	15300	15300	0
206	20231213	150800	100143900	15300	15310	15310	15300	3
207	20231213	150700	100097990	15320	15320	15320	15320	0
208	20231213	150600	100097990	15320	15320	15320	15320	0
209	20231213	150500	100097990	15320	15320	15320	15320	0
210	20231213	150400	100097990	15320	15320	15320	15320	0
211	20231213	150300	100097990	15320	15320	15320	15320	0
212	20231213	150200	100097990	15320	15320	15320	15320	1
213	20231213	150100	100082670	15330	15330	15330	15330	0
214	20231213	150000	100082670	15330	15330	15330	15330	0
215	20231213	145900	100082670	15330	15330	15330	15330	0
216	20231213	145800	100082670	15330	15330	15330	15330	0
217	20231213	145700	100082670	15330	15330	15330	15330	0
218	20231213	145600	100082670	15330	15330	15330	15330	0
219	20231213	145500	100082670	15330	15330	15330	15330	0
220	20231213	145400	100082670	15330	15320	15330	15320	100
221	20231213	145300	98549730	15340	15340	15340	15340	0
222	20231213	145200	98549730	15340	15340	15340	15340	0
223	20231213	145100	98549730	15340	15340	15340	15340	0
224	20231213	145000	98549730	15340	15340	15340	15340	0
225	20231213	144900	98549730	15340	15340	15340	15340	0
226	20231213	144800	98549730	15340	15340	15340	15340	0
227	20231213	144700	98549730	15340	15340	15340	15340	0
228	20231213	144600	98549730	15340	15340	15340	15340	0
229	20231213	144500	98549730	15340	15310	15340	15300	1001
230	20231213	144400	83234370	15300	15370	15370	15300	600
231	20231213	144300	74048560	15410	15410	15410	15410	0
232	20231213	144200	74048560	15410	15400	15410	15360	27
233	20231213	144100	73633160	15420	15420	15420	15420	1
234	20231213	144000	73617740	15410	15410	15410	15410	50
235	20231213	143900	72847240	15430	15430	15430	15430	0
236	20231213	143800	72847240	15430	15430	15430	15430	0
237	20231213	143700	72847240	15430	15430	15430	15430	0
238	20231213	143600	72847240	15430	15430	15430	15430	0
239	20231213	143500	72847240	15430	15430	15430	15430	0
240	20231213	143400	72847240	15430	15430	15430	15430	0
241	20231213	143300	72847240	15430	15430	15430	15430	0
242	20231213	143200	72847240	15430	15430	15430	15430	0
243	20231213	143100	72847240	15430	15430	15430	15430	24
244	20231213	143000	72476920	15430	15440	15440	15430	3
245	20231213	142900	72430620	15440	15440	15440	15440	1
246	20231213	142800	72415180	15450	15450	15450	15450	0
247	20231213	142700	72415180	15450	15450	15450	15450	2
248	20231213	142600	72384280	15460	15460	15460	15460	0
249	20231213	142500	72384280	15460	15460	15460	15460	0
250	20231213	142400	72384280	15460	15460	15460	15460	0
251	20231213	142300	72384280	15460	15460	15460	15460	0
252	20231213	142200	72384280	15460	15460	15460	15460	0
253	20231213	142100	72384280	15460	15460	15460	15460	30
254	20231213	142000	71920480	15460	15460	15460	15460	0
255	20231213	141900	71920480	15460	15460	15460	15460	0
256	20231213	141800	71920480	15460	15460	15460	15460	0
257	20231213	141700	71920480	15460	15460	15460	15460	0
258	20231213	141600	71920480	15460	15460	15460	15460	0
259	20231213	141500	71920480	15460	15460	15460	15460	0
260	20231213	141400	71920480	15460	15460	15460	15460	0
261	20231213	141300	71920480	15460	15470	15470	15460	4
262	20231213	141200	71858610	15470	15480	15480	15470	165
263	20231213	141100	69304420	15480	15480	15480	15480	68
264	20231213	141000	68251780	15480	15490	15490	15480	200
265	20231213	140900	65154540	15500	15500	15500	15500	0
266	20231213	140800	65154540	15500	15500	15500	15500	0
267	20231213	140700	65154540	15500	15500	15500	15500	0
268	20231213	140600	65154540	15500	15500	15500	15500	0
269	20231213	140500	65154540	15500	15500	15500	15500	0
270	20231213	140400	65154540	15500	15500	15500	15500	0
271	20231213	140300	65154540	15500	15500	15500	15500	0
272	20231213	140200	65154540	15500	15500	15500	15500	0
273	20231213	140100	65154540	15500	15500	15500	15500	0
274	20231213	140000	65154540	15500	15500	15500	15500	0
275	20231213	135900	65154540	15500	15500	15500	15500	0
276	20231213	135800	65154540	15500	15500	15500	15500	0
277	20231213	135700	65154540	15500	15500	15500	15500	0
278	20231213	135600	65154540	15500	15500	15500	15500	1
279	20231213	135500	65139040	15500	15500	15500	15500	8
280	20231213	135400	65015040	15500	15500	15500	15500	23
281	20231213	135300	64658540	15500	15500	15500	15500	0
282	20231213	135200	64658540	15500	15500	15500	15500	0
283	20231213	135100	64658540	15500	15500	15500	15500	0
284	20231213	135000	64658540	15500	15500	15500	15500	0
285	20231213	134900	64658540	15500	15500	15500	15500	228
286	20231213	134800	61124540	15620	15620	15620	15620	0
287	20231213	134700	61124540	15620	15620	15620	15620	0
288	20231213	134600	61124540	15620	15620	15620	15620	0
289	20231213	134500	61124540	15620	15620	15620	15620	0
290	20231213	134400	61124540	15620	15620	15620	15620	0
291	20231213	134300	61124540	15620	15620	15620	15620	0
292	20231213	134200	61124540	15620	15620	15620	15620	0
293	20231213	134100	61124540	15620	15620	15620	15620	0
294	20231213	134000	61124540	15620	15620	15620	15620	0
295	20231213	133900	61124540	15620	15620	15620	15620	0
296	20231213	133800	61124540	15620	15620	15620	15620	0
297	20231213	133700	61124540	15620	15620	15620	15620	0
298	20231213	133600	61124540	15620	15620	15620	15620	0
299	20231213	133500	61124540	15620	15620	15620	15620	0
300	20231213	133400	61124540	15620	15620	15620	15620	0
301	20231213	133300	61124540	15620	15620	15620	15620	0
302	20231213	133200	61124540	15620	15620	15620	15620	0
303	20231213	133100	61124540	15620	15620	15620	15620	0
304	20231213	133000	61124540	15620	15620	15620	15620	0
305	20231213	132900	61124540	15620	15620	15620	15620	0
306	20231213	132800	61124540	15620	15620	15620	15620	0
307	20231213	132700	61124540	15620	15620	15620	15620	0
308	20231213	132600	61124540	15620	15620	15620	15620	0
309	20231213	132500	61124540	15620	15620	15620	15620	0
310	20231213	132400	61124540	15620	15620	15620	15620	0
311	20231213	132300	61124540	15620	15620	15620	15620	0
312	20231213	132200	61124540	15620	15620	15620	15620	0
313	20231213	132100	61124540	15620	15620	15620	15620	0
314	20231213	132000	61124540	15620	15620	15620	15620	0
315	20231213	131900	61124540	15620	15610	15620	15610	5
316	20231213	131800	61046450	15510	15630	15640	15510	14
317	20231213	131700	60829060	15510	15600	15600	15500	250
318	20231213	131600	56949040	15690	15690	15690	15690	0
319	20231213	131500	56949040	15690	15690	15690	15690	0
320	20231213	131400	56949040	15690	15690	15690	15690	0
321	20231213	131300	56949040	15690	15690	15690	15690	0
322	20231213	131200	56949040	15690	15690	15690	15690	0
323	20231213	131100	56949040	15690	15690	15690	15690	0
324	20231213	131000	56949040	15690	15690	15690	15690	0
325	20231213	130900	56949040	15690	15690	15690	15690	1
326	20231213	130800	56933350	15610	15610	15610	15610	0
327	20231213	130700	56933350	15610	15610	15610	15610	0
328	20231213	130600	56933350	15610	15610	15610	15610	5
329	20231213	130500	56855300	15680	15680	15680	15680	0
330	20231213	130400	56855300	15680	15680	15680	15680	0
331	20231213	130300	56855300	15680	15680	15680	15680	1
332	20231213	130200	56839620	15710	15710	15710	15710	0
333	20231213	130100	56839620	15710	15710	15710	15710	0
334	20231213	130000	56839620	15710	15710	15710	15710	0
335	20231213	125900	56839620	15710	15710	15710	15710	0
336	20231213	125800	56839620	15710	15710	15710	15710	0
337	20231213	125700	56839620	15710	15710	15710	15710	0
338	20231213	125600	56839620	15710	15710	15710	15710	0
339	20231213	125500	56839620	15710	15710	15710	15710	0
340	20231213	125400	56839620	15710	15710	15710	15710	0
341	20231213	125300	56839620	15710	15710	15710	15710	0
342	20231213	125200	56839620	15710	15710	15710	15710	0
343	20231213	125100	56839620	15710	15710	15710	15710	0
344	20231213	125000	56839620	15710	15710	15710	15710	0
345	20231213	124900	56839620	15710	15710	15710	15710	0
346	20231213	124800	56839620	15710	15710	15710	15710	0
347	20231213	124700	56839620	15710	15710	15710	15710	0
348	20231213	124600	56839620	15710	15710	15710	15710	0
349	20231213	124500	56839620	15710	15710	15710	15710	0
350	20231213	124400	56839620	15710	15710	15710	15710	0
351	20231213	124300	56839620	15710	15710	15710	15710	0
352	20231213	124200	56839620	15710	15710	15710	15710	0
353	20231213	124100	56839620	15710	15710	15710	15710	0
354	20231213	124000	56839620	15710	15710	15710	15710	0
355	20231213	123900	56839620	15710	15710	15710	15710	0
356	20231213	123800	56839620	15710	15710	15710	15710	3
357	20231213	123700	56792490	15610	15610	15610	15610	3
358	20231213	123600	56745660	15760	15760	15760	15760	0
359	20231213	123500	56745660	15760	15760	15760	15760	0
360	20231213	123400	56745660	15760	15760	15760	15760	0
361	20231213	123300	56745660	15760	15760	15760	15760	0
362	20231213	123200	56745660	15760	15760	15760	15760	0
363	20231213	123100	56745660	15760	15760	15760	15760	0
364	20231213	123000	56745660	15760	15760	15760	15760	0
365	20231213	122900	56745660	15760	15760	15760	15760	0
366	20231213	122800	56745660	15760	15760	15760	15760	0
367	20231213	122700	56745660	15760	15760	15760	15760	0
368	20231213	122600	56745660	15760	15760	15760	15760	0
369	20231213	122500	56745660	15760	15760	15760	15760	0
370	20231213	122400	56745660	15760	15760	15760	15760	0
371	20231213	122300	56745660	15760	15760	15760	15760	0
372	20231213	122200	56745660	15760	15760	15760	15760	0
373	20231213	122100	56745660	15760	15760	15760	15760	0
374	20231213	122000	56745660	15760	15760	15760	15760	0
375	20231213	121900	56745660	15760	15760	15760	15760	0
376	20231213	121800	56745660	15760	15760	15760	15760	0
377	20231213	121700	56745660	15760	15760	15760	15760	0
378	20231213	121600	56745660	15760	15760	15760	15760	0
379	20231213	121500	56745660	15760	15760	15760	15760	0
380	20231213	121400	56745660	15760	15760	15760	15760	0
381	20231213	121300	56745660	15760	15760	15760	15760	0
382	20231213	121200	56745660	15760	15760	15760	15760	0
383	20231213	121100	56745660	15760	15760	15760	15760	0
384	20231213	121000	56745660	15760	15760	15760	15760	0
385	20231213	120900	56745660	15760	15760	15760	15760	0
386	20231213	120800	56745660	15760	15760	15760	15760	0
387	20231213	120700	56745660	15760	15760	15760	15760	0
388	20231213	120600	56745660	15760	15760	15760	15760	0
389	20231213	120500	56745660	15760	15760	15760	15760	0
390	20231213	120400	56745660	15760	15760	15760	15760	0
391	20231213	120300	56745660	15760	15760	15760	15760	0
392	20231213	120200	56745660	15760	15760	15760	15760	0
393	20231213	120100	56745660	15760	15760	15760	15760	0
394	20231213	120000	56745660	15760	15760	15760	15760	0
395	20231213	115900	56745660	15760	15760	15760	15760	0
396	20231213	115800	56745660	15760	15760	15760	15760	1
397	20231213	115700	56729900	15670	15670	15670	15670	0
398	20231213	115600	56729900	15670	15670	15670	15670	0
399	20231213	115500	56729900	15670	15670	15670	15670	0
400	20231213	115400	56729900	15670	15670	15670	15670	21
401	20231213	115300	56400830	15800	15800	15800	15800	0
402	20231213	115200	56400830	15800	15800	15800	15800	0
403	20231213	115100	56400830	15800	15800	15800	15800	0
404	20231213	115000	56400830	15800	15800	15800	15800	0
405	20231213	114900	56400830	15800	15800	15800	15800	0
406	20231213	114800	56400830	15800	15800	15800	15800	0
407	20231213	114700	56400830	15800	15800	15800	15800	0
408	20231213	114600	56400830	15800	15800	15800	15800	0
409	20231213	114500	56400830	15800	15800	15800	15800	0
410	20231213	114400	56400830	15800	15800	15800	15800	0
411	20231213	114300	56400830	15800	15800	15800	15800	0
412	20231213	114200	56400830	15800	15800	15800	15800	0
413	20231213	114100	56400830	15800	15800	15800	15800	0
414	20231213	114000	56400830	15800	15800	15800	15800	0
415	20231213	113900	56400830	15800	15800	15800	15800	0
416	20231213	113800	56400830	15800	15800	15800	15800	0
417	20231213	113700	56400830	15800	15800	15800	15800	0
418	20231213	113600	56400830	15800	15780	15800	15780	7
419	20231213	113500	56290290	15780	15780	15780	15780	1
420	20231213	113400	56274510	15780	15780	15780	15780	1
421	20231213	113300	56258730	15780	15780	15780	15780	1
422	20231213	113200	56242950	15780	15780	15780	15780	50
423	20231213	113100	55453950	15780	15670	15780	15670	345
424	20231213	113000	50015960	15670	15670	15670	15670	0
425	20231213	112900	50015960	15670	15670	15670	15670	0
426	20231213	112800	50015960	15670	15670	15670	15670	0
427	20231213	112700	50015960	15670	15670	15670	15670	30
428	20231213	112600	49545860	15670	15670	15670	15670	0
429	20231213	112500	49545860	15670	15670	15670	15670	68
430	20231213	112400	48480300	15670	15670	15670	15670	0
431	20231213	112300	48480300	15670	15670	15670	15670	0
432	20231213	112200	48480300	15670	15670	15670	15670	0
433	20231213	112100	48480300	15670	15670	15670	15670	0
434	20231213	112000	48480300	15670	15670	15670	15670	0
435	20231213	111900	48480300	15670	15670	15670	15670	0
436	20231213	111800	48480300	15670	15670	15670	15670	7
437	20231213	111700	48370610	15780	15780	15780	15780	0
438	20231213	111600	48370610	15780	15780	15780	15780	0
439	20231213	111500	48370610	15780	15780	15780	15780	0
440	20231213	111400	48370610	15780	15780	15780	15780	0
441	20231213	111300	48370610	15780	15780	15780	15780	0
442	20231213	111200	48370610	15780	15780	15780	15780	0
443	20231213	111100	48370610	15780	15780	15780	15780	0
444	20231213	111000	48370610	15780	15780	15780	15780	0
445	20231213	110900	48370610	15780	15780	15780	15780	0
446	20231213	110800	48370610	15780	15780	15780	15780	0
447	20231213	110700	48370610	15780	15780	15780	15780	0
448	20231213	110600	48370610	15780	15780	15780	15780	0
449	20231213	110500	48370610	15780	15780	15780	15780	0
450	20231213	110400	48370610	15780	15780	15780	15780	0
451	20231213	110300	48370610	15780	15780	15780	15780	0
452	20231213	110200	48370610	15780	15780	15780	15780	0
453	20231213	110100	48370610	15780	15770	15780	15770	4
454	20231213	110000	48307510	15580	15580	15580	15580	2
455	20231213	105900	48276350	15780	15780	15780	15780	0
456	20231213	105800	48276350	15780	15780	15780	15780	75
457	20231213	105700	47092850	15790	15600	15790	15600	90
458	20231213	105600	45681770	15600	15580	15600	15580	2
459	20231213	105500	45650590	15480	15490	15490	15480	123
460	20231213	105400	43746490	15600	15600	15600	15600	0
461	20231213	105300	43746490	15600	15600	15600	15600	0
462	20231213	105200	43746490	15600	15600	15600	15600	0
463	20231213	105100	43746490	15600	15600	15600	15600	0
464	20231213	105000	43746490	15600	15600	15600	15600	0
465	20231213	104900	43746490	15600	15600	15600	15600	0
466	20231213	104800	43746490	15600	15600	15600	15600	0
467	20231213	104700	43746490	15600	15600	15600	15600	0
468	20231213	104600	43746490	15600	15600	15600	15600	0
469	20231213	104500	43746490	15600	15600	15600	15600	0
470	20231213	104400	43746490	15600	15600	15600	15600	0
471	20231213	104300	43746490	15600	15600	15600	15600	0
472	20231213	104200	43746490	15600	15600	15600	15600	0
473	20231213	104100	43746490	15600	15600	15600	15600	0
474	20231213	104000	43746490	15600	15600	15600	15600	0
475	20231213	103900	43746490	15600	15600	15600	15600	0
476	20231213	103800	43746490	15600	15600	15600	15600	0
477	20231213	103700	43746490	15600	15600	15600	15600	0
478	20231213	103600	43746490	15600	15600	15600	15600	0
479	20231213	103500	43746490	15600	15600	15600	15600	1
480	20231213	103400	43730890	15480	15490	15490	15480	100
481	20231213	103300	42182090	15480	15490	15490	15480	221
482	20231213	103200	38758810	15600	15600	15600	15600	0
483	20231213	103100	38758810	15600	15600	15600	15600	0
484	20231213	103000	38758810	15600	15600	15600	15600	0
485	20231213	102900	38758810	15600	15600	15600	15600	0
486	20231213	102800	38758810	15600	15600	15600	15600	0
487	20231213	102700	38758810	15600	15600	15600	15600	300
488	20231213	102600	34078810	15600	15600	15600	15600	0
489	20231213	102500	34078810	15600	15600	15600	15600	0
490	20231213	102400	34078810	15600	15600	15600	15600	0
491	20231213	102300	34078810	15600	15600	15600	15600	0
492	20231213	102200	34078810	15600	15600	15600	15600	0
493	20231213	102100	34078810	15600	15600	15600	15600	10
494	20231213	102000	33922810	15600	15600	15600	15600	0
495	20231213	101900	33922810	15600	15600	15600	15600	0
496	20231213	101800	33922810	15600	15600	15600	15600	0
497	20231213	101700	33922810	15600	15600	15600	15600	0
498	20231213	101600	33922810	15600	15600	15600	15600	0
499	20231213	101500	33922810	15600	15600	15600	15600	0
500	20231213	101400	33922810	15600	15600	15600	15600	0
501	20231213	101300	33922810	15600	15600	15600	15600	0
502	20231213	101200	33922810	15600	15600	15600	15600	0
503	20231213	101100	33922810	15600	15600	15600	15600	0
504	20231213	101000	33922810	15600	15600	15600	15600	0
505	20231213	100900	33922810	15600	15600	15600	15600	0
506	20231213	100800	33922810	15600	15600	15600	15600	501
507	20231213	100700	26107210	15500	15500	15500	15500	30
508	20231213	100600	25642210	15500	15500	15500	15500	12
509	20231213	100500	25456210	15630	15630	15630	15630	0
510	20231213	100400	25456210	15630	15630	15630	15630	0
511	20231213	100300	25456210	15630	15630	15630	15630	0
512	20231213	100200	25456210	15630	15630	15630	15630	0
513	20231213	100100	25456210	15630	15630	15630	15630	0
514	20231213	100000	25456210	15630	15630	15630	15630	1
515	20231213	095900	25440580	15510	15510	15510	15510	39
516	20231213	095800	24835690	15630	15530	15630	15530	15
517	20231213	095700	24602640	15440	15440	15440	15440	0
518	20231213	095600	24602640	15440	15440	15440	15440	0
519	20231213	095500	24602640	15440	15440	15440	15440	0
520	20231213	095400	24602640	15440	15440	15440	15440	0
521	20231213	095300	24602640	15440	15440	15440	15440	0
522	20231213	095200	24602640	15440	15440	15440	15440	0
523	20231213	095100	24602640	15440	15440	15440	15440	0
524	20231213	095000	24602640	15440	15440	15440	15440	0
525	20231213	094900	24602640	15440	15440	15440	15440	1
526	20231213	094800	24587200	15450	15450	15450	15450	0
527	20231213	094700	24587200	15450	15450	15450	15450	0
528	20231213	094600	24587200	15450	15450	15450	15450	0
529	20231213	094500	24587200	15450	15360	15450	15360	51
530	20231213	094400	23801260	15360	15310	15360	15300	210
531	20231213	094300	20587490	15320	15320	15320	15320	0
532	20231213	094200	20587490	15320	15320	15320	15320	3
533	20231213	094100	20541530	15320	15320	15320	15320	0
534	20231213	094000	20541530	15320	15320	15320	15320	0
535	20231213	093900	20541530	15320	15320	15320	15320	0
536	20231213	093800	20541530	15320	15320	15320	15320	0
537	20231213	093700	20541530	15320	15320	15320	15320	0
538	20231213	093600	20541530	15320	15320	15320	15320	5
539	20231213	093500	20464930	15320	15320	15320	15320	0
540	20231213	093400	20464930	15320	15320	15320	15320	0
541	20231213	093300	20464930	15320	15320	15320	15320	1
542	20231213	093200	20449610	15320	15320	15320	15320	0
543	20231213	093100	20449610	15320	15320	15320	15320	10
544	20231213	093000	20296410	15380	15380	15380	15380	0
545	20231213	092900	20296410	15380	15380	15380	15380	0
546	20231213	092800	20296410	15380	15380	15380	15380	0
547	20231213	092700	20296410	15380	15380	15380	15380	0
548	20231213	092600	20296410	15380	15380	15380	15380	0
549	20231213	092500	20296410	15380	15380	15380	15380	0
550	20231213	092400	20296410	15380	15380	15380	15380	0
551	20231213	092300	20296410	15380	15380	15380	15380	96
552	20231213	092200	18819930	15390	15260	15390	15260	123
553	20231213	092100	16942820	15270	15270	15270	15270	0
554	20231213	092000	16942820	15270	15310	15310	15260	963
555	20231213	091900	2235430	15310	15310	15310	15310	0
556	20231213	091800	2235430	15310	15310	15310	15310	0
557	20231213	091700	2235430	15310	15310	15310	15310	17
558	20231213	091600	1975160	15400	15400	15400	15400	0
559	20231213	091500	1975160	15400	15400	15400	15400	0
560	20231213	091400	1975160	15400	15400	15400	15400	0
561	20231213	091300	1975160	15400	15400	15400	15400	0
562	20231213	091200	1975160	15400	15380	15400	15380	10
563	20231213	091100	1821210	15400	15400	15400	15400	0
564	20231213	091000	1821210	15400	15400	15400	15400	0
565	20231213	090900	1821210	15400	15400	15400	15400	0
566	20231213	090800	1821210	15400	15400	15400	15400	0
567	20231213	090700	1821210	15400	15400	15400	15400	25
568	20231213	090600	1436210	15430	15430	15430	15430	0
569	20231213	090500	1436210	15430	15430	15430	15430	0
570	20231213	090400	1436210	15430	15430	15430	15430	0
571	20231213	090300	1436210	15430	15420	15430	15420	30
572	20231213	090200	973320	15450	15450	15450	15450	30
573	20231213	090100	509820	15470	15470	15470	15470	0
574	20231213	090000	509820	15470	15480	15480	15350	33