KissMeData/007770/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184900	171607450	16980	16980	16980	16980	720
3	20231130	184800	171607450	16980	16980	16980	16980	0
4	20231130	184700	171607450	16980	16980	16980	16980	0
5	20231130	184600	171607450	16980	16980	16980	16980	0
6	20231130	184500	171607450	16980	16980	16980	16980	0
7	20231130	184400	171607450	16980	16980	16980	16980	0
8	20231130	184300	171607450	16980	16980	16980	16980	0
9	20231130	184200	171607450	16980	16980	16980	16980	0
10	20231130	184100	171607450	16980	16980	16980	16980	0
11	20231130	184000	171607450	16980	16980	16980	16980	0
12	20231130	183900	171607450	16980	16980	16980	16980	0
13	20231130	183800	171607450	16980	16980	16980	16980	0
14	20231130	183700	171607450	16980	16980	16980	16980	0
15	20231130	183600	171607450	16980	16980	16980	16980	0
16	20231130	183500	171607450	16980	16980	16980	16980	0
17	20231130	183400	171607450	16980	16980	16980	16980	0
18	20231130	183300	171607450	16980	16980	16980	16980	0
19	20231130	183200	171607450	16980	16980	16980	16980	0
20	20231130	183100	171607450	16980	16980	16980	16980	0
21	20231130	183000	171607450	16980	16980	16980	16980	0
22	20231130	182900	171607450	16980	16980	16980	16980	0
23	20231130	182800	171607450	16980	16980	16980	16980	0
24	20231130	182700	171607450	16980	16980	16980	16980	0
25	20231130	182600	171607450	16980	16980	16980	16980	0
26	20231130	182500	171607450	16980	16980	16980	16980	0
27	20231130	182400	171607450	16980	16980	16980	16980	0
28	20231130	182300	171607450	16980	16980	16980	16980	0
29	20231130	182200	171607450	16980	16980	16980	16980	0
30	20231130	182100	171607450	16980	16980	16980	16980	0
31	20231130	182000	171607450	16980	16980	16980	16980	0
32	20231130	181900	171607450	16980	16980	16980	16980	720
33	20231130	181800	171607450	16980	16980	16980	16980	0
34	20231130	181700	171607450	16980	16980	16980	16980	0
35	20231130	181600	171607450	16980	16980	16980	16980	0
36	20231130	181500	171607450	16980	16980	16980	16980	0
37	20231130	181400	171607450	16980	16980	16980	16980	0
38	20231130	181300	171607450	16980	16980	16980	16980	0
39	20231130	181200	171607450	16980	16980	16980	16980	0
40	20231130	181100	171607450	16980	16980	16980	16980	0
41	20231130	181000	171607450	16980	16980	16980	16980	0
42	20231130	180900	171607450	16980	16980	16980	16980	0
43	20231130	180800	171607450	16980	16980	16980	16980	0
44	20231130	180700	171607450	16980	16980	16980	16980	0
45	20231130	180600	171607450	16980	16980	16980	16980	0
46	20231130	180500	171607450	16980	16980	16980	16980	0
47	20231130	180400	171607450	16980	16980	16980	16980	0
48	20231130	180300	171607450	16980	16980	16980	16980	0
49	20231130	180200	171607450	16980	16980	16980	16980	0
50	20231130	180100	171607450	16980	16980	16980	16980	0
51	20231130	180000	171607450	16980	16980	16980	16980	0
52	20231130	175900	171607450	16980	16980	16980	16980	0
53	20231130	175800	171607450	16980	16980	16980	16980	0
54	20231130	175700	171607450	16980	16980	16980	16980	0
55	20231130	175600	171607450	16980	16980	16980	16980	0
56	20231130	175500	171607450	16980	16980	16980	16980	0
57	20231130	175400	171607450	16980	16980	16980	16980	0
58	20231130	175300	171607450	16980	16980	16980	16980	0
59	20231130	175200	171607450	16980	16980	16980	16980	0
60	20231130	175100	171607450	16980	16980	16980	16980	0
61	20231130	175000	171607450	16980	16980	16980	16980	0
62	20231130	174900	171607450	16980	16980	16980	16980	720
63	20231130	174800	171607450	16980	16980	16980	16980	0
64	20231130	174700	171607450	16980	16980	16980	16980	0
65	20231130	174600	171607450	16980	16980	16980	16980	0
66	20231130	174500	171607450	16980	16980	16980	16980	0
67	20231130	174400	171607450	16980	16980	16980	16980	0
68	20231130	174300	171607450	16980	16980	16980	16980	0
69	20231130	174200	171607450	16980	16980	16980	16980	0
70	20231130	174100	171607450	16980	16980	16980	16980	0
71	20231130	174000	171607450	16980	16980	16980	16980	0
72	20231130	173900	171607450	16980	16980	16980	16980	0
73	20231130	173800	171607450	16980	16980	16980	16980	0
74	20231130	173700	171607450	16980	16980	16980	16980	0
75	20231130	173600	171607450	16980	16980	16980	16980	0
76	20231130	173500	171607450	16980	16980	16980	16980	0
77	20231130	173400	171607450	16980	16980	16980	16980	0
78	20231130	173300	171607450	16980	16980	16980	16980	0
79	20231130	173200	171607450	16980	16980	16980	16980	0
80	20231130	173100	171607450	16980	16980	16980	16980	0
81	20231130	173000	171607450	16980	16980	16980	16980	0
82	20231130	172900	171607450	16980	16980	16980	16980	0
83	20231130	172800	171607450	16980	16980	16980	16980	0
84	20231130	172700	171607450	16980	16980	16980	16980	0
85	20231130	172600	171607450	16980	16980	16980	16980	0
86	20231130	172500	171607450	16980	16980	16980	16980	0
87	20231130	172400	171607450	16980	16980	16980	16980	0
88	20231130	172300	171607450	16980	16980	16980	16980	0
89	20231130	172200	171607450	16980	16980	16980	16980	0
90	20231130	172100	171607450	16980	16980	16980	16980	0
91	20231130	172000	171607450	16980	16980	16980	16980	0
92	20231130	171900	171607450	16980	16980	16980	16980	720
93	20231130	171800	171607450	16980	16980	16980	16980	0
94	20231130	171700	171607450	16980	16980	16980	16980	0
95	20231130	171600	171607450	16980	16980	16980	16980	0
96	20231130	171500	171607450	16980	16980	16980	16980	0
97	20231130	171400	171607450	16980	16980	16980	16980	0
98	20231130	171300	171607450	16980	16980	16980	16980	0
99	20231130	171200	171607450	16980	16980	16980	16980	0
100	20231130	171100	171607450	16980	16980	16980	16980	0
101	20231130	171000	171607450	16980	16980	16980	16980	0
102	20231130	170900	171607450	16980	16980	16980	16980	0
103	20231130	170800	171607450	16980	16980	16980	16980	0
104	20231130	170700	171607450	16980	16980	16980	16980	0
105	20231130	170600	171607450	16980	16980	16980	16980	0
106	20231130	170500	171607450	16980	16980	16980	16980	0
107	20231130	170400	171607450	16980	16980	16980	16980	0
108	20231130	170300	171607450	16980	16980	16980	16980	0
109	20231130	170200	171607450	16980	16980	16980	16980	0
110	20231130	170100	171607450	16980	16980	16980	16980	0
111	20231130	170000	171607450	16980	16980	16980	16980	0
112	20231130	165900	171607450	16980	16980	16980	16980	0
113	20231130	165800	171607450	16980	16980	16980	16980	0
114	20231130	165700	171607450	16980	16980	16980	16980	0
115	20231130	165600	171607450	16980	16980	16980	16980	0
116	20231130	165500	171607450	16980	16980	16980	16980	0
117	20231130	165400	171607450	16980	16980	16980	16980	0
118	20231130	165300	171607450	16980	16980	16980	16980	0
119	20231130	165200	171607450	16980	16980	16980	16980	0
120	20231130	165100	171607450	16980	16980	16980	16980	0
121	20231130	165000	171607450	16980	16980	16980	16980	0
122	20231130	164900	171607450	16980	16980	16980	16980	720
123	20231130	164800	171607450	16980	16980	16980	16980	0
124	20231130	164700	171607450	16980	16980	16980	16980	0
125	20231130	164600	171607450	16980	16980	16980	16980	0
126	20231130	164500	171607450	16980	16980	16980	16980	0
127	20231130	164400	171607450	16980	16980	16980	16980	0
128	20231130	164300	171607450	16980	16980	16980	16980	0
129	20231130	164200	171607450	16980	16980	16980	16980	0
130	20231130	164100	171607450	16980	16980	16980	16980	0
131	20231130	164000	171607450	16980	16980	16980	16980	0
132	20231130	163900	171607450	16980	16980	16980	16980	0
133	20231130	163800	171607450	16980	16980	16980	16980	0
134	20231130	163700	171607450	16980	16980	16980	16980	0
135	20231130	163600	171607450	16980	16980	16980	16980	0
136	20231130	163500	171607450	16980	16980	16980	16980	0
137	20231130	163400	171607450	16980	16980	16980	16980	0
138	20231130	163300	171607450	16980	16980	16980	16980	0
139	20231130	163200	171607450	16980	16980	16980	16980	0
140	20231130	163100	171607450	16980	16980	16980	16980	0
141	20231130	163000	171607450	16980	16980	16980	16980	0
142	20231130	162900	171607450	16980	16980	16980	16980	0
143	20231130	162800	171607450	16980	16980	16980	16980	0
144	20231130	162700	171607450	16980	16980	16980	16980	0
145	20231130	162600	171607450	16980	16980	16980	16980	0
146	20231130	162500	171607450	16980	16980	16980	16980	0
147	20231130	162400	171607450	16980	16980	16980	16980	0
148	20231130	162300	171607450	16980	16980	16980	16980	0
149	20231130	162200	171607450	16980	16980	16980	16980	0
150	20231130	162100	171607450	16980	16980	16980	16980	0
151	20231130	162000	171607450	16980	16980	16980	16980	0
152	20231130	161900	171607450	16980	16980	16980	16980	720
153	20231130	161800	171607450	16980	16980	16980	16980	0
154	20231130	161700	171607450	16980	16980	16980	16980	0
155	20231130	161600	171607450	16980	16980	16980	16980	0
156	20231130	161500	171607450	16980	16980	16980	16980	0
157	20231130	161400	171607450	16980	16980	16980	16980	0
158	20231130	161300	171607450	16980	16980	16980	16980	0
159	20231130	161200	171607450	16980	16980	16980	16980	0
160	20231130	161100	171607450	16980	16980	16980	16980	0
161	20231130	161000	171607450	16980	16980	16980	16980	0
162	20231130	160900	171607450	16980	16980	16980	16980	0
163	20231130	160800	171607450	16980	16980	16980	16980	0
164	20231130	160700	171607450	16980	16980	16980	16980	0
165	20231130	160600	171607450	16980	16980	16980	16980	0
166	20231130	160500	171607450	16980	16980	16980	16980	0
167	20231130	160400	171607450	16980	16980	16980	16980	0
168	20231130	160300	171607450	16980	16980	16980	16980	0
169	20231130	160200	171607450	16980	16980	16980	16980	0
170	20231130	160100	171607450	16980	16980	16980	16980	0
171	20231130	160000	171607450	16980	16980	16980	16980	0
172	20231130	155900	171607450	16980	16980	16980	16980	0
173	20231130	155800	171607450	16980	16980	16980	16980	0
174	20231130	155700	171607450	16980	16980	16980	16980	0
175	20231130	155600	171607450	16980	16980	16980	16980	0
176	20231130	155500	171607450	16980	16980	16980	16980	0
177	20231130	155400	171607450	16980	16980	16980	16980	0
178	20231130	155300	171607450	16980	16980	16980	16980	0
179	20231130	155200	171607450	16980	16980	16980	16980	0
180	20231130	155100	171607450	16980	16980	16980	16980	0
181	20231130	155000	171607450	16980	16980	16980	16980	0
182	20231130	154900	171607450	16980	16980	16980	16980	720
183	20231130	154800	171607450	16980	16980	16980	16980	0
184	20231130	154700	171607450	16980	16980	16980	16980	0
185	20231130	154600	171607450	16980	16980	16980	16980	0
186	20231130	154500	171607450	16980	16980	16980	16980	0
187	20231130	154400	171607450	16980	16980	16980	16980	0
188	20231130	154300	171607450	16980	16980	16980	16980	0
189	20231130	154200	171607450	16980	16980	16980	16980	0
190	20231130	154100	171607450	16980	16980	16980	16980	0
191	20231130	154000	171607450	16980	16980	16980	16980	0
192	20231130	153900	171607450	16980	16980	16980	16980	0
193	20231130	153800	171607450	16980	16980	16980	16980	0
194	20231130	153700	171607450	16980	16980	16980	16980	0
195	20231130	153600	171607450	16980	16980	16980	16980	0
196	20231130	153500	171607450	16980	16980	16980	16980	0
197	20231130	153400	171607450	16980	16980	16980	16980	0
198	20231130	153300	171607450	16980	16980	16980	16980	0
199	20231130	153200	171607450	16980	16980	16980	16980	0
200	20231130	153100	171607450	16980	16980	16980	16980	0
201	20231130	153000	171607450	16980	16980	16980	16980	720
202	20231130	152900	159381850	16980	16980	16980	16980	0
203	20231130	152800	159381850	16980	16980	16980	16980	0
204	20231130	152700	159381850	16980	16980	16980	16980	0
205	20231130	152600	159381850	16980	16980	16980	16980	0
206	20231130	152500	159381850	16980	16980	16980	16980	0
207	20231130	152400	159381850	16980	16980	16980	16980	0
208	20231130	152300	159381850	16980	16980	16980	16980	0
209	20231130	152200	159381850	16980	16980	16980	16980	0
210	20231130	152100	159381850	16980	16980	16980	16980	0
211	20231130	152000	159381850	16980	16980	16980	16980	0
212	20231130	151900	159381850	16980	16980	16980	16980	0
213	20231130	151800	159381850	16980	16980	16980	16980	0
214	20231130	151700	159381850	16980	16980	16980	16980	0
215	20231130	151600	159381850	16980	16980	16980	16980	0
216	20231130	151500	159381850	16980	16980	16980	16980	38
217	20231130	151400	158736610	16980	16980	16980	16980	0
218	20231130	151300	158736610	16980	16980	16980	16980	1
219	20231130	151200	158719630	16980	16980	16980	16980	1
220	20231130	151100	158702650	16970	16970	16970	16970	0
221	20231130	151000	158702650	16970	16970	16970	16970	0
222	20231130	150900	158702650	16970	16970	16970	16970	0
223	20231130	150800	158702650	16970	16970	16970	16970	0
224	20231130	150700	158702650	16970	16970	16970	16970	0
225	20231130	150600	158702650	16970	16970	16970	16970	0
226	20231130	150500	158702650	16970	16970	16970	16970	0
227	20231130	150400	158702650	16970	16970	16970	16970	6
228	20231130	150300	158600830	16970	16970	16970	16970	15
229	20231130	150200	158346280	16970	16970	16970	16970	0
230	20231130	150100	158346280	16970	16970	16970	16970	2
231	20231130	150000	158312340	16980	16980	16980	16980	0
232	20231130	145900	158312340	16980	16980	16980	16980	0
233	20231130	145800	158312340	16980	16980	16980	16980	0
234	20231130	145700	158312340	16980	16980	16980	16980	0
235	20231130	145600	158312340	16980	16980	16980	16980	0
236	20231130	145500	158312340	16980	16980	16980	16980	0
237	20231130	145400	158312340	16980	16980	16980	16980	0
238	20231130	145300	158312340	16980	16980	16980	16980	0
239	20231130	145200	158312340	16980	16980	16980	16980	0
240	20231130	145100	158312340	16980	16980	16980	16980	0
241	20231130	145000	158312340	16980	16980	16980	16980	6
242	20231130	144900	158210460	16980	16980	16980	16980	0
243	20231130	144800	158210460	16980	16980	16980	16980	0
244	20231130	144700	158210460	16980	16980	16980	16980	0
245	20231130	144600	158210460	16980	16980	16980	16980	0
246	20231130	144500	158210460	16980	16980	16980	16980	0
247	20231130	144400	158210460	16980	16980	16980	16980	0
248	20231130	144300	158210460	16980	16980	16980	16980	0
249	20231130	144200	158210460	16980	16980	16980	16980	0
250	20231130	144100	158210460	16980	16980	16980	16980	0
251	20231130	144000	158210460	16980	16980	16980	16980	0
252	20231130	143900	158210460	16980	16980	16980	16980	0
253	20231130	143800	158210460	16980	16980	16980	16980	10
254	20231130	143700	158040660	16990	16990	16990	16990	0
255	20231130	143600	158040660	16990	16990	16990	16990	0
256	20231130	143500	158040660	16990	16990	16990	16990	0
257	20231130	143400	158040660	16990	16990	16990	16990	0
258	20231130	143300	158040660	16990	16990	16990	16990	0
259	20231130	143200	158040660	16990	16990	16990	16990	0
260	20231130	143100	158040660	16990	16990	16990	16990	0
261	20231130	143000	158040660	16990	16990	16990	16990	0
262	20231130	142900	158040660	16990	16990	16990	16990	0
263	20231130	142800	158040660	16990	16990	16990	16990	1
264	20231130	142700	158023670	16990	16990	16990	16990	10
265	20231130	142600	157853770	16990	16990	16990	16990	10
266	20231130	142500	157683870	16990	16990	16990	16990	0
267	20231130	142400	157683870	16990	16990	16990	16990	0
268	20231130	142300	157683870	16990	16990	16990	16990	1
269	20231130	142200	157666880	16990	16990	16990	16990	0
270	20231130	142100	157666880	16990	16990	16990	16990	0
271	20231130	142000	157666880	16990	16990	16990	16990	0
272	20231130	141900	157666880	16990	16990	16990	16990	0
273	20231130	141800	157666880	16990	16990	16990	16990	0
274	20231130	141700	157666880	16990	16990	16990	16990	0
275	20231130	141600	157666880	16990	16990	16990	16990	0
276	20231130	141500	157666880	16990	16990	16990	16990	2
277	20231130	141400	157632900	16900	16900	16900	16900	0
278	20231130	141300	157632900	16900	16900	16900	16900	0
279	20231130	141200	157632900	16900	16900	16900	16900	0
280	20231130	141100	157632900	16900	16960	16960	16890	352
281	20231130	141000	151682030	16960	16960	16960	16960	5
282	20231130	140900	151597230	16960	16960	16960	16960	0
283	20231130	140800	151597230	16960	16960	16960	16960	0
284	20231130	140700	151597230	16960	16960	16960	16960	0
285	20231130	140600	151597230	16960	16960	16960	16960	3
286	20231130	140500	151546350	16960	17000	17000	16960	3
287	20231130	140400	151495430	17000	17000	17000	17000	0
288	20231130	140300	151495430	17000	17000	17000	17000	0
289	20231130	140200	151495430	17000	17000	17000	17000	0
290	20231130	140100	151495430	17000	17000	17000	17000	0
291	20231130	140000	151495430	17000	17000	17000	17000	0
292	20231130	135900	151495430	17000	16990	17000	16990	5
293	20231130	135800	151410470	16960	16960	16960	16960	0
294	20231130	135700	151410470	16960	16960	16960	16960	100
295	20231130	135600	149714470	17000	17000	17000	17000	0
296	20231130	135500	149714470	17000	17000	17000	17000	0
297	20231130	135400	149714470	17000	16990	17000	16990	4
298	20231130	135300	149646500	17000	17000	17000	17000	17
299	20231130	135200	149357500	17000	17000	17000	17000	0
300	20231130	135100	149357500	17000	17000	17000	17000	0
301	20231130	135000	149357500	17000	17000	17000	17000	2
302	20231130	134900	149323500	17000	17000	17000	17000	0
303	20231130	134800	149323500	17000	17000	17000	17000	0
304	20231130	134700	149323500	17000	17000	17000	17000	0
305	20231130	134600	149323500	17000	17000	17000	17000	0
306	20231130	134500	149323500	17000	17000	17000	17000	1
307	20231130	134400	149306500	17000	17000	17000	17000	0
308	20231130	134300	149306500	17000	16980	17000	16980	177
309	20231130	134200	146298190	16990	16990	16990	16990	0
310	20231130	134100	146298190	16990	16990	16990	16990	3
311	20231130	134000	146247220	16980	16980	16980	16980	3
312	20231130	133900	146196280	17000	17000	17000	17000	0
313	20231130	133800	146196280	17000	17000	17000	17000	0
314	20231130	133700	146196280	17000	17000	17000	17000	0
315	20231130	133600	146196280	17000	17000	17000	17000	0
316	20231130	133500	146196280	17000	17000	17000	17000	0
317	20231130	133400	146196280	17000	16960	17000	16960	93
318	20231130	133300	144618180	16960	16940	16960	16940	78
319	20231130	133200	143296350	16930	16930	16930	16930	0
320	20231130	133100	143296350	16930	16930	16930	16930	50
321	20231130	133000	142449850	16900	16900	16900	16900	0
322	20231130	132900	142449850	16900	16900	16900	16900	0
323	20231130	132800	142449850	16900	16900	16900	16900	7
324	20231130	132700	142331550	16900	16900	16900	16900	0
325	20231130	132600	142331550	16900	16900	16900	16900	7
326	20231130	132500	142213250	16900	16900	16900	16900	0
327	20231130	132400	142213250	16900	16930	16930	16900	14
328	20231130	132300	141976370	16930	16930	16930	16930	51
329	20231130	132200	141112940	16940	16940	16940	16940	0
330	20231130	132100	141112940	16940	16940	16940	16940	0
331	20231130	132000	141112940	16940	16940	16940	16940	0
332	20231130	131900	141112940	16940	16940	16940	16940	0
333	20231130	131800	141112940	16940	16940	16940	16940	0
334	20231130	131700	141112940	16940	16940	16940	16940	1
335	20231130	131600	141096000	16930	16930	16930	16930	0
336	20231130	131500	141096000	16930	16930	16930	16930	83
337	20231130	131400	139690810	16920	16920	16920	16920	0
338	20231130	131300	139690810	16920	16920	16920	16920	0
339	20231130	131200	139690810	16920	16920	16920	16920	1
340	20231130	131100	139673890	16920	16920	16920	16920	0
341	20231130	131000	139673890	16920	16920	16920	16920	4
342	20231130	130900	139606210	16920	16920	16920	16920	0
343	20231130	130800	139606210	16920	16920	16920	16920	24
344	20231130	130700	139200130	16920	16920	16920	16920	0
345	20231130	130600	139200130	16920	16920	16920	16920	0
346	20231130	130500	139200130	16920	16920	16920	16920	0
347	20231130	130400	139200130	16920	16920	16920	16920	0
348	20231130	130300	139200130	16920	16920	16920	16920	0
349	20231130	130200	139200130	16920	16920	16920	16920	0
350	20231130	130100	139200130	16920	16880	16920	16880	5
351	20231130	130000	139115630	16920	16920	16920	16920	0
352	20231130	125900	139115630	16920	16920	16920	16920	0
353	20231130	125800	139115630	16920	16920	16920	16920	0
354	20231130	125700	139115630	16920	16920	16920	16920	0
355	20231130	125600	139115630	16920	16920	16920	16920	0
356	20231130	125500	139115630	16920	16920	16920	16920	0
357	20231130	125400	139115630	16920	16920	16920	16920	0
358	20231130	125300	139115630	16920	16920	16920	16920	0
359	20231130	125200	139115630	16920	16920	16920	16920	0
360	20231130	125100	139115630	16920	16920	16920	16920	0
361	20231130	125000	139115630	16920	16920	16920	16920	0
362	20231130	124900	139115630	16920	16920	16920	16920	0
363	20231130	124800	139115630	16920	16920	16920	16920	0
364	20231130	124700	139115630	16920	16920	16920	16920	0
365	20231130	124600	139115630	16920	16920	16920	16920	0
366	20231130	124500	139115630	16920	16920	16920	16920	0
367	20231130	124400	139115630	16920	16920	16920	16920	50
368	20231130	124300	138269630	16920	16920	16920	16920	33
369	20231130	124200	137711270	16930	16930	16930	16930	0
370	20231130	124100	137711270	16930	16930	16930	16930	10
371	20231130	124000	137541970	16930	16930	16930	16930	5
372	20231130	123900	137457320	16930	16930	16930	16930	45
373	20231130	123800	136695470	16930	16930	16930	16930	0
374	20231130	123700	136695470	16930	16930	16930	16930	0
375	20231130	123600	136695470	16930	16930	16930	16930	0
376	20231130	123500	136695470	16930	16930	16930	16930	0
377	20231130	123400	136695470	16930	16930	16930	16930	7
378	20231130	123300	136576960	16940	16940	16940	16940	0
379	20231130	123200	136576960	16940	16940	16940	16940	0
380	20231130	123100	136576960	16940	16940	16940	16940	0
381	20231130	123000	136576960	16940	16940	16940	16940	0
382	20231130	122900	136576960	16940	16940	16940	16940	0
383	20231130	122800	136576960	16940	16940	16940	16940	9
384	20231130	122700	136424500	16940	16940	16940	16940	8
385	20231130	122600	136288980	16880	16880	16880	16880	0
386	20231130	122500	136288980	16880	16950	16950	16880	55
387	20231130	122400	135357990	16950	16950	16950	16950	0
388	20231130	122300	135357990	16950	16950	16950	16950	2
389	20231130	122200	135324090	16890	16890	16890	16890	0
390	20231130	122100	135324090	16890	16890	16890	16890	2
391	20231130	122000	135290310	16950	16950	16950	16950	2
392	20231130	121900	135256410	16900	16900	16900	16900	0
393	20231130	121800	135256410	16900	16900	16900	16900	0
394	20231130	121700	135256410	16900	16950	16950	16900	3
395	20231130	121600	135205660	16900	16900	16900	16900	0
396	20231130	121500	135205660	16900	16900	16900	16900	0
397	20231130	121400	135205660	16900	16900	16900	16900	5
398	20231130	121300	135121160	16950	16950	16950	16950	0
399	20231130	121200	135121160	16950	16950	16950	16950	0
400	20231130	121100	135121160	16950	16950	16950	16950	0
401	20231130	121000	135121160	16950	16950	16950	16950	0
402	20231130	120900	135121160	16950	16950	16950	16950	2
403	20231130	120800	135087260	16910	16910	16910	16910	1
404	20231130	120700	135070350	16950	16950	16950	16950	0
405	20231130	120600	135070350	16950	16950	16950	16950	0
406	20231130	120500	135070350	16950	16950	16950	16950	5
407	20231130	120400	134985600	16950	16950	16950	16950	1
408	20231130	120300	134968650	16930	16940	16940	16930	2
409	20231130	120200	134934780	16950	16950	16950	16950	0
410	20231130	120100	134934780	16950	16950	16950	16950	0
411	20231130	120000	134934780	16950	16950	16950	16950	1
412	20231130	115900	134917830	16950	16950	16950	16950	1
413	20231130	115800	134900880	16950	16950	16950	16950	0
414	20231130	115700	134900880	16950	16950	16950	16950	0
415	20231130	115600	134900880	16950	16950	16950	16950	0
416	20231130	115500	134900880	16950	16950	16950	16950	0
417	20231130	115400	134900880	16950	16950	16950	16950	0
418	20231130	115300	134900880	16950	16950	16950	16950	0
419	20231130	115200	134900880	16950	16950	16950	16950	6
420	20231130	115100	134799180	16950	16950	16950	16950	2
421	20231130	115000	134765280	16880	16880	16880	16880	1
422	20231130	114900	134748400	16950	16950	16950	16950	1
423	20231130	114800	134731450	16950	16920	16950	16920	513
424	20231130	114700	126048260	16870	16870	16870	16870	5
425	20231130	114600	125963910	16920	16920	16920	16920	0
426	20231130	114500	125963910	16920	16920	16920	16920	0
427	20231130	114400	125963910	16920	16870	16920	16870	21
428	20231130	114300	125609590	16920	16920	16920	16920	0
429	20231130	114200	125609590	16920	16920	16920	16920	0
430	20231130	114100	125609590	16920	16920	16920	16920	0
431	20231130	114000	125609590	16920	16920	16920	16920	2
432	20231130	113900	125575750	16920	16920	16920	16920	0
433	20231130	113800	125575750	16920	16920	16920	16920	0
434	20231130	113700	125575750	16920	16920	16920	16920	0
435	20231130	113600	125575750	16920	16920	16920	16920	0
436	20231130	113500	125575750	16920	16920	16920	16920	0
437	20231130	113400	125575750	16920	16920	16920	16920	0
438	20231130	113300	125575750	16920	16920	16920	16920	0
439	20231130	113200	125575750	16920	16920	16920	16920	0
440	20231130	113100	125575750	16920	16920	16920	16920	0
441	20231130	113000	125575750	16920	16920	16920	16920	54
442	20231130	112900	124662070	16920	16920	16920	16920	295
443	20231130	112800	119670670	16920	16860	16920	16860	2
444	20231130	112700	119636890	16930	16930	16930	16930	0
445	20231130	112600	119636890	16930	16930	16930	16930	0
446	20231130	112500	119636890	16930	16930	16930	16930	0
447	20231130	112400	119636890	16930	16930	16930	16930	0
448	20231130	112300	119636890	16930	16930	16930	16930	0
449	20231130	112200	119636890	16930	16930	16930	16930	0
450	20231130	112100	119636890	16930	16930	16930	16930	0
451	20231130	112000	119636890	16930	16930	16930	16930	1
452	20231130	111900	119619960	16930	16930	16930	16930	0
453	20231130	111800	119619960	16930	16930	16930	16930	0
454	20231130	111700	119619960	16930	16930	16930	16930	0
455	20231130	111600	119619960	16930	16930	16930	16930	0
456	20231130	111500	119619960	16930	16930	16930	16930	1
457	20231130	111400	119603030	16930	16930	16930	16930	60
458	20231130	111300	118587230	16930	16930	16930	16930	0
459	20231130	111200	118587230	16930	16930	16930	16930	0
460	20231130	111100	118587230	16930	16930	16930	16930	0
461	20231130	111000	118587230	16930	16930	16930	16930	0
462	20231130	110900	118587230	16930	16920	16930	16920	74
463	20231130	110800	117334540	16920	16920	16920	16920	0
464	20231130	110700	117334540	16920	16920	16920	16920	0
465	20231130	110600	117334540	16920	16920	16920	16920	30
466	20231130	110500	116826940	16920	16920	16920	16920	0
467	20231130	110400	116826940	16920	16920	16920	16920	0
468	20231130	110300	116826940	16920	16920	16920	16920	0
469	20231130	110200	116826940	16920	16920	16920	16920	0
470	20231130	110100	116826940	16920	16920	16920	16920	3
471	20231130	110000	116776180	16920	16920	16920	16920	3
472	20231130	105900	116725420	16920	16920	16920	16920	0
473	20231130	105800	116725420	16920	16920	16920	16920	0
474	20231130	105700	116725420	16920	16860	16920	16860	63
475	20231130	105600	115663060	16920	16920	16920	16860	26
476	20231130	105500	115223860	16860	16860	16860	16860	250
477	20231130	105400	111008860	16930	16930	16930	16930	50
478	20231130	105300	110162360	16930	16930	16930	16930	5
479	20231130	105200	110077710	16940	16940	16940	16940	1
480	20231130	105100	110060770	16940	16940	16940	16940	0
481	20231130	105000	110060770	16940	16940	16940	16940	0
482	20231130	104900	110060770	16940	16940	16940	16940	0
483	20231130	104800	110060770	16940	16940	16940	16940	0
484	20231130	104700	110060770	16940	16940	16940	16940	1
485	20231130	104600	110043830	16870	16870	16870	16870	50
486	20231130	104500	109200330	16940	16870	16940	16870	2
487	20231130	104400	109166520	16870	16870	16870	16870	1
488	20231130	104300	109149650	16950	16950	16950	16950	0
489	20231130	104200	109149650	16950	16940	16950	16940	3
490	20231130	104100	109098820	16940	16940	16940	16940	60
491	20231130	104000	108082420	16950	16950	16950	16950	0
492	20231130	103900	108082420	16950	16950	16950	16950	1
493	20231130	103800	108065470	16950	16870	16950	16870	17
494	20231130	103700	107778520	16970	16970	16970	16970	0
495	20231130	103600	107778520	16970	16970	16970	16970	0
496	20231130	103500	107778520	16970	16970	16970	16970	0
497	20231130	103400	107778520	16970	16970	16970	16970	0
498	20231130	103300	107778520	16970	16970	16970	16970	0
499	20231130	103200	107778520	16970	16970	16970	16970	0
500	20231130	103100	107778520	16970	16970	16970	16970	0
501	20231130	103000	107778520	16970	16970	16970	16970	0
502	20231130	102900	107778520	16970	16970	16970	16970	0
503	20231130	102800	107778520	16970	16970	16970	16970	0
504	20231130	102700	107778520	16970	16970	16970	16970	0
505	20231130	102600	107778520	16970	16970	16970	16970	1
506	20231130	102500	107761550	16960	16960	16960	16960	0
507	20231130	102400	107761550	16960	16960	16960	16960	0
508	20231130	102300	107761550	16960	16900	16960	16870	104
509	20231130	102200	105999270	16960	16960	16960	16960	3
510	20231130	102100	105948390	16960	16960	16960	16960	9
511	20231130	102000	105795750	16970	16970	16970	16970	0
512	20231130	101900	105795750	16970	16970	16970	16970	3
513	20231130	101800	105744840	16980	16980	16980	16980	0
514	20231130	101700	105744840	16980	16980	16980	16980	1
515	20231130	101600	105727860	16880	16880	16880	16880	0
516	20231130	101500	105727860	16880	16880	16880	16880	10
517	20231130	101400	105559060	17000	17000	17000	17000	0
518	20231130	101300	105559060	17000	17000	17000	17000	0
519	20231130	101200	105559060	17000	17000	17000	17000	0
520	20231130	101100	105559060	17000	17000	17000	17000	0
521	20231130	101000	105559060	17000	17000	17000	17000	0
522	20231130	100900	105559060	17000	17000	17000	17000	0
523	20231130	100800	105559060	17000	17000	17000	17000	1
524	20231130	100700	105542060	17010	17010	17010	17010	0
525	20231130	100600	105542060	17010	17010	17010	17010	0
526	20231130	100500	105542060	17010	17010	17010	17010	0
527	20231130	100400	105542060	17010	17010	17010	17010	0
528	20231130	100300	105542060	17010	17010	17010	17010	0
529	20231130	100200	105542060	17010	17010	17010	17010	0
530	20231130	100100	105542060	17010	17010	17010	17010	0
531	20231130	100000	105542060	17010	17000	17010	17000	2
532	20231130	095900	105508050	16880	16880	16880	16880	1
533	20231130	095800	105491170	17010	17010	17010	17010	11
534	20231130	095700	105304060	17040	17040	17040	17040	0
535	20231130	095600	105304060	17040	17030	17040	17030	5
536	20231130	095500	105218890	16820	16820	16820	16820	0
537	20231130	095400	105218890	16820	16950	16950	16820	341
538	20231130	095300	99458990	16950	16950	16950	16950	0
539	20231130	095200	99458990	16950	16950	16950	16950	1
540	20231130	095100	99442040	17070	17070	17070	17070	0
541	20231130	095000	99442040	17070	17070	17070	17070	2
542	20231130	094900	99407900	17070	17070	17070	17070	0
543	20231130	094800	99407900	17070	17070	17070	17070	3
544	20231130	094700	99356690	17070	17070	17070	17070	2
545	20231130	094600	99322550	17070	17070	17070	17070	3
546	20231130	094500	99271340	17110	17110	17110	17110	0
547	20231130	094400	99271340	17110	17110	17110	17110	0
548	20231130	094300	99271340	17110	17110	17110	17110	0
549	20231130	094200	99271340	17110	17110	17110	17110	0
550	20231130	094100	99271340	17110	17110	17110	17110	0
551	20231130	094000	99271340	17110	17080	17110	16920	875
552	20231130	093900	84376210	17090	17110	17110	17090	131
553	20231130	093800	82137000	17110	17070	17110	17070	206
554	20231130	093700	78616790	17080	17080	17090	17070	38
555	20231130	093600	77967810	17090	17030	17090	17030	727
556	20231130	093500	65562700	17030	17020	17030	17020	96
557	20231130	093400	63928280	17010	17010	17010	17010	3
558	20231130	093300	63877250	17020	17020	17020	17020	100
559	20231130	093200	62175250	17020	17020	17020	17020	50
560	20231130	093100	61324250	17020	17020	17020	17020	51
561	20231130	093000	60456230	17020	17020	17040	17020	150
562	20231130	092900	57902330	17030	17030	17030	17030	0
563	20231130	092800	57902330	17030	17030	17030	17030	0
564	20231130	092700	57902330	17030	17030	17030	17030	20
565	20231130	092600	57561730	17040	17040	17040	17040	0
566	20231130	092500	57561730	17040	17030	17040	17030	35
567	20231130	092400	56965390	17050	16990	17060	16990	687
568	20231130	092300	45262190	17010	16980	17010	16980	447
569	20231130	092200	37668390	16990	16990	16990	16990	0
570	20231130	092100	37668390	16990	16960	16990	16960	401
571	20231130	092000	30867070	16950	16900	16950	16850	429
572	20231130	091900	23606950	16900	16900	16900	16900	21
573	20231130	091800	23252050	16920	16920	16920	16920	63
574	20231130	091700	22186090	16930	16930	16930	16930	0
575	20231130	091600	22186090	16930	16930	16930	16930	0
576	20231130	091500	22186090	16930	16930	16930	16930	0
577	20231130	091400	22186090	16930	16930	16930	16930	0
578	20231130	091300	22186090	16930	16930	16930	16930	0
579	20231130	091200	22186090	16930	16930	16930	16930	110
580	20231130	091100	20323790	16930	16930	16930	16930	0
581	20231130	091000	20323790	16930	16930	16930	16930	4
582	20231130	090900	20256070	16950	16890	16950	16890	578
583	20231130	090800	10480350	16890	16790	16890	16790	465
584	20231130	090700	2643340	16750	16750	16750	16750	0
585	20231130	090600	2643340	16750	16750	16750	16750	0
586	20231130	090500	2643340	16750	16750	16750	16750	56
587	20231130	090400	1705340	16700	16700	16700	16700	0
588	20231130	090300	1705340	16700	16700	16700	16700	0
589	20231130	090200	1705340	16700	16700	16700	16700	0
590	20231130	090100	1705340	16700	16700	16700	16700	0
591	20231130	090000	1705340	16700	16720	16720	16700	102