KissMeData/007700/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184900	342943520	15940	15940	15940	15940	1058
3	20231127	184800	342943520	15940	15940	15940	15940	0
4	20231127	184700	342943520	15940	15940	15940	15940	0
5	20231127	184600	342943520	15940	15940	15940	15940	0
6	20231127	184500	342943520	15940	15940	15940	15940	0
7	20231127	184400	342943520	15940	15940	15940	15940	0
8	20231127	184300	342943520	15940	15940	15940	15940	0
9	20231127	184200	342943520	15940	15940	15940	15940	0
10	20231127	184100	342943520	15940	15940	15940	15940	0
11	20231127	184000	342943520	15940	15940	15940	15940	0
12	20231127	183900	342943520	15940	15940	15940	15940	0
13	20231127	183800	342943520	15940	15940	15940	15940	0
14	20231127	183700	342943520	15940	15940	15940	15940	0
15	20231127	183600	342943520	15940	15940	15940	15940	0
16	20231127	183500	342943520	15940	15940	15940	15940	0
17	20231127	183400	342943520	15940	15940	15940	15940	0
18	20231127	183300	342943520	15940	15940	15940	15940	0
19	20231127	183200	342943520	15940	15940	15940	15940	0
20	20231127	183100	342943520	15940	15940	15940	15940	0
21	20231127	183000	342943520	15940	15940	15940	15940	0
22	20231127	182900	342943520	15940	15940	15940	15940	0
23	20231127	182800	342943520	15940	15940	15940	15940	0
24	20231127	182700	342943520	15940	15940	15940	15940	0
25	20231127	182600	342943520	15940	15940	15940	15940	0
26	20231127	182500	342943520	15940	15940	15940	15940	0
27	20231127	182400	342943520	15940	15940	15940	15940	0
28	20231127	182300	342943520	15940	15940	15940	15940	0
29	20231127	182200	342943520	15940	15940	15940	15940	0
30	20231127	182100	342943520	15940	15940	15940	15940	0
31	20231127	182000	342943520	15940	15940	15940	15940	0
32	20231127	181900	342943520	15940	15940	15940	15940	1058
33	20231127	181800	342943520	15940	15940	15940	15940	0
34	20231127	181700	342943520	15940	15940	15940	15940	0
35	20231127	181600	342943520	15940	15940	15940	15940	0
36	20231127	181500	342943520	15940	15940	15940	15940	0
37	20231127	181400	342943520	15940	15940	15940	15940	0
38	20231127	181300	342943520	15940	15940	15940	15940	0
39	20231127	181200	342943520	15940	15940	15940	15940	0
40	20231127	181100	342943520	15940	15940	15940	15940	0
41	20231127	181000	342943520	15940	15940	15940	15940	0
42	20231127	180900	342943520	15940	15940	15940	15940	0
43	20231127	180800	342943520	15940	15940	15940	15940	0
44	20231127	180700	342943520	15940	15940	15940	15940	0
45	20231127	180600	342943520	15940	15940	15940	15940	0
46	20231127	180500	342943520	15940	15940	15940	15940	0
47	20231127	180400	342943520	15940	15940	15940	15940	0
48	20231127	180300	342943520	15940	15940	15940	15940	0
49	20231127	180200	342943520	15940	15940	15940	15940	0
50	20231127	180100	342943520	15940	15940	15940	15940	0
51	20231127	180000	342943520	15940	15940	15940	15940	0
52	20231127	175900	342943520	15940	15940	15940	15940	0
53	20231127	175800	342943520	15940	15940	15940	15940	0
54	20231127	175700	342943520	15940	15940	15940	15940	0
55	20231127	175600	342943520	15940	15940	15940	15940	0
56	20231127	175500	342943520	15940	15940	15940	15940	0
57	20231127	175400	342943520	15940	15940	15940	15940	0
58	20231127	175300	342943520	15940	15940	15940	15940	0
59	20231127	175200	342943520	15940	15940	15940	15940	0
60	20231127	175100	342943520	15940	15940	15940	15940	0
61	20231127	175000	342943520	15940	15940	15940	15940	0
62	20231127	174900	342943520	15940	15940	15940	15940	1058
63	20231127	174800	342943520	15940	15940	15940	15940	0
64	20231127	174700	342943520	15940	15940	15940	15940	0
65	20231127	174600	342943520	15940	15940	15940	15940	0
66	20231127	174500	342943520	15940	15940	15940	15940	0
67	20231127	174400	342943520	15940	15940	15940	15940	0
68	20231127	174300	342943520	15940	15940	15940	15940	0
69	20231127	174200	342943520	15940	15940	15940	15940	0
70	20231127	174100	342943520	15940	15940	15940	15940	0
71	20231127	174000	342943520	15940	15940	15940	15940	0
72	20231127	173900	342943520	15940	15940	15940	15940	0
73	20231127	173800	342943520	15940	15940	15940	15940	0
74	20231127	173700	342943520	15940	15940	15940	15940	0
75	20231127	173600	342943520	15940	15940	15940	15940	0
76	20231127	173500	342943520	15940	15940	15940	15940	0
77	20231127	173400	342943520	15940	15940	15940	15940	0
78	20231127	173300	342943520	15940	15940	15940	15940	0
79	20231127	173200	342943520	15940	15940	15940	15940	0
80	20231127	173100	342943520	15940	15940	15940	15940	0
81	20231127	173000	342943520	15940	15940	15940	15940	0
82	20231127	172900	342943520	15940	15940	15940	15940	0
83	20231127	172800	342943520	15940	15940	15940	15940	0
84	20231127	172700	342943520	15940	15940	15940	15940	0
85	20231127	172600	342943520	15940	15940	15940	15940	0
86	20231127	172500	342943520	15940	15940	15940	15940	0
87	20231127	172400	342943520	15940	15940	15940	15940	0
88	20231127	172300	342943520	15940	15940	15940	15940	0
89	20231127	172200	342943520	15940	15940	15940	15940	0
90	20231127	172100	342943520	15940	15940	15940	15940	0
91	20231127	172000	342943520	15940	15940	15940	15940	0
92	20231127	171900	342943520	15940	15940	15940	15940	1058
93	20231127	171800	342943520	15940	15940	15940	15940	0
94	20231127	171700	342943520	15940	15940	15940	15940	0
95	20231127	171600	342943520	15940	15940	15940	15940	0
96	20231127	171500	342943520	15940	15940	15940	15940	0
97	20231127	171400	342943520	15940	15940	15940	15940	0
98	20231127	171300	342943520	15940	15940	15940	15940	0
99	20231127	171200	342943520	15940	15940	15940	15940	0
100	20231127	171100	342943520	15940	15940	15940	15940	0
101	20231127	171000	342943520	15940	15940	15940	15940	0
102	20231127	170900	342943520	15940	15940	15940	15940	0
103	20231127	170800	342943520	15940	15940	15940	15940	0
104	20231127	170700	342943520	15940	15940	15940	15940	0
105	20231127	170600	342943520	15940	15940	15940	15940	0
106	20231127	170500	342943520	15940	15940	15940	15940	0
107	20231127	170400	342943520	15940	15940	15940	15940	0
108	20231127	170300	342943520	15940	15940	15940	15940	0
109	20231127	170200	342943520	15940	15940	15940	15940	0
110	20231127	170100	342943520	15940	15940	15940	15940	0
111	20231127	170000	342943520	15940	15940	15940	15940	0
112	20231127	165900	342943520	15940	15940	15940	15940	0
113	20231127	165800	342943520	15940	15940	15940	15940	0
114	20231127	165700	342943520	15940	15940	15940	15940	0
115	20231127	165600	342943520	15940	15940	15940	15940	0
116	20231127	165500	342943520	15940	15940	15940	15940	0
117	20231127	165400	342943520	15940	15940	15940	15940	0
118	20231127	165300	342943520	15940	15940	15940	15940	0
119	20231127	165200	342943520	15940	15940	15940	15940	0
120	20231127	165100	342943520	15940	15940	15940	15940	0
121	20231127	165000	342943520	15940	15940	15940	15940	0
122	20231127	164900	342943520	15940	15940	15940	15940	1058
123	20231127	164800	342943520	15940	15940	15940	15940	0
124	20231127	164700	342943520	15940	15940	15940	15940	0
125	20231127	164600	342943520	15940	15940	15940	15940	0
126	20231127	164500	342943520	15940	15940	15940	15940	0
127	20231127	164400	342943520	15940	15940	15940	15940	0
128	20231127	164300	342943520	15940	15940	15940	15940	0
129	20231127	164200	342943520	15940	15940	15940	15940	0
130	20231127	164100	342943520	15940	15940	15940	15940	0
131	20231127	164000	342943520	15940	15940	15940	15940	0
132	20231127	163900	342943520	15940	15940	15940	15940	0
133	20231127	163800	342943520	15940	15940	15940	15940	0
134	20231127	163700	342943520	15940	15940	15940	15940	0
135	20231127	163600	342943520	15940	15940	15940	15940	0
136	20231127	163500	342943520	15940	15940	15940	15940	0
137	20231127	163400	342943520	15940	15940	15940	15940	0
138	20231127	163300	342943520	15940	15940	15940	15940	0
139	20231127	163200	342943520	15940	15940	15940	15940	0
140	20231127	163100	342943520	15940	15940	15940	15940	0
141	20231127	163000	342943520	15940	15940	15940	15940	0
142	20231127	162900	342943520	15940	15940	15940	15940	0
143	20231127	162800	342943520	15940	15940	15940	15940	0
144	20231127	162700	342943520	15940	15940	15940	15940	0
145	20231127	162600	342943520	15940	15940	15940	15940	0
146	20231127	162500	342943520	15940	15940	15940	15940	0
147	20231127	162400	342943520	15940	15940	15940	15940	0
148	20231127	162300	342943520	15940	15940	15940	15940	0
149	20231127	162200	342943520	15940	15940	15940	15940	0
150	20231127	162100	342943520	15940	15940	15940	15940	0
151	20231127	162000	342943520	15940	15940	15940	15940	0
152	20231127	161900	342943520	15940	15940	15940	15940	1058
153	20231127	161800	342943520	15940	15940	15940	15940	0
154	20231127	161700	342943520	15940	15940	15940	15940	0
155	20231127	161600	342943520	15940	15940	15940	15940	0
156	20231127	161500	342943520	15940	15940	15940	15940	0
157	20231127	161400	342943520	15940	15940	15940	15940	0
158	20231127	161300	342943520	15940	15940	15940	15940	0
159	20231127	161200	342943520	15940	15940	15940	15940	0
160	20231127	161100	342943520	15940	15940	15940	15940	0
161	20231127	161000	342943520	15940	15940	15940	15940	0
162	20231127	160900	342943520	15940	15940	15940	15940	0
163	20231127	160800	342943520	15940	15940	15940	15940	0
164	20231127	160700	342943520	15940	15940	15940	15940	0
165	20231127	160600	342943520	15940	15940	15940	15940	0
166	20231127	160500	342943520	15940	15940	15940	15940	0
167	20231127	160400	342943520	15940	15940	15940	15940	0
168	20231127	160300	342943520	15940	15940	15940	15940	0
169	20231127	160200	342943520	15940	15940	15940	15940	0
170	20231127	160100	342943520	15940	15940	15940	15940	0
171	20231127	160000	342943520	15940	15940	15940	15940	0
172	20231127	155900	342943520	15940	15940	15940	15940	0
173	20231127	155800	342943520	15940	15940	15940	15940	0
174	20231127	155700	342943520	15940	15940	15940	15940	0
175	20231127	155600	342943520	15940	15940	15940	15940	0
176	20231127	155500	342943520	15940	15940	15940	15940	0
177	20231127	155400	342943520	15940	15940	15940	15940	0
178	20231127	155300	342943520	15940	15940	15940	15940	0
179	20231127	155200	342943520	15940	15940	15940	15940	0
180	20231127	155100	342943520	15940	15940	15940	15940	0
181	20231127	155000	342943520	15940	15940	15940	15940	0
182	20231127	154900	342943520	15940	15940	15940	15940	1058
183	20231127	154800	342943520	15940	15940	15940	15940	0
184	20231127	154700	342943520	15940	15940	15940	15940	0
185	20231127	154600	342943520	15940	15940	15940	15940	0
186	20231127	154500	342943520	15940	15940	15940	15940	0
187	20231127	154400	342943520	15940	15940	15940	15940	0
188	20231127	154300	342943520	15940	15940	15940	15940	0
189	20231127	154200	342943520	15940	15940	15940	15940	0
190	20231127	154100	342943520	15940	15940	15940	15940	0
191	20231127	154000	342943520	15940	15940	15940	15940	0
192	20231127	153900	342943520	15940	15940	15940	15940	0
193	20231127	153800	342943520	15940	15940	15940	15940	0
194	20231127	153700	342943520	15940	15940	15940	15940	0
195	20231127	153600	342943520	15940	15940	15940	15940	0
196	20231127	153500	342943520	15940	15940	15940	15940	0
197	20231127	153400	342943520	15940	15940	15940	15940	0
198	20231127	153300	342943520	15940	15940	15940	15940	0
199	20231127	153200	342943520	15940	15940	15940	15940	0
200	20231127	153100	342943520	15940	15940	15940	15940	0
201	20231127	153000	342943520	15940	15940	15940	15940	1058
202	20231127	152900	326079000	15990	15990	15990	15990	0
203	20231127	152800	326079000	15990	15990	15990	15990	0
204	20231127	152700	326079000	15990	15990	15990	15990	0
205	20231127	152600	326079000	15990	15990	15990	15990	0
206	20231127	152500	326079000	15990	15990	15990	15990	0
207	20231127	152400	326079000	15990	15990	15990	15990	0
208	20231127	152300	326079000	15990	15990	15990	15990	0
209	20231127	152200	326079000	15990	15990	15990	15990	0
210	20231127	152100	326079000	15990	15990	15990	15990	0
211	20231127	152000	326079000	15990	15990	15990	15990	0
212	20231127	151900	326079000	15990	15970	15990	15950	69
213	20231127	151800	324977400	15970	15970	15970	15970	37
214	20231127	151700	324386510	15980	15980	15980	15970	129
215	20231127	151600	322325930	15990	15980	15990	15980	5
216	20231127	151500	322246020	15980	15980	15980	15980	3
217	20231127	151400	322198080	15980	15980	15980	15980	27
218	20231127	151300	321766620	15990	15990	15990	15990	7
219	20231127	151200	321654690	16000	16000	16000	16000	0
220	20231127	151100	321654690	16000	16000	16000	16000	0
221	20231127	151000	321654690	16000	15980	16000	15980	8
222	20231127	150900	321526770	16000	16000	16000	16000	1
223	20231127	150800	321510770	15980	15980	15980	15980	0
224	20231127	150700	321510770	15980	15980	15980	15980	0
225	20231127	150600	321510770	15980	15980	15980	15980	53
226	20231127	150500	320663830	15980	15980	15980	15980	10
227	20231127	150400	320504030	15980	15980	15980	15980	5
228	20231127	150300	320424130	15980	15980	15980	15980	1
229	20231127	150200	320408150	15970	15970	15970	15970	0
230	20231127	150100	320408150	15970	15970	15970	15970	0
231	20231127	150000	320408150	15970	15970	15970	15970	5
232	20231127	145900	320328300	15970	15970	15970	15970	0
233	20231127	145800	320328300	15970	15970	15970	15970	0
234	20231127	145700	320328300	15970	15970	15970	15970	0
235	20231127	145600	320328300	15970	15970	15970	15970	39
236	20231127	145500	319705470	15970	15970	15970	15970	2
237	20231127	145400	319673530	15970	15970	15970	15970	2
238	20231127	145300	319641590	15970	15970	15970	15970	0
239	20231127	145200	319641590	15970	15970	15970	15970	1
240	20231127	145100	319625620	15970	15970	15970	15970	0
241	20231127	145000	319625620	15970	15970	15970	15970	1
242	20231127	144900	319609650	15950	15960	15970	15950	22
243	20231127	144800	319258600	15950	15950	15950	15950	18
244	20231127	144700	318971500	15950	15950	15950	15950	0
245	20231127	144600	318971500	15950	15950	15950	15950	28
246	20231127	144500	318524900	15950	15950	15950	15950	0
247	20231127	144400	318524900	15950	15950	15950	15950	35
248	20231127	144300	317966650	15950	15950	15950	15950	0
249	20231127	144200	317966650	15950	15950	15950	15950	6
250	20231127	144100	317870950	15950	15950	15950	15950	0
251	20231127	144000	317870950	15950	15950	15950	15950	54
252	20231127	143900	317009650	15940	15940	15940	15940	0
253	20231127	143800	317009650	15940	15940	15940	15940	10
254	20231127	143700	316850250	15940	15940	15940	15940	3
255	20231127	143600	316802430	15960	15940	15960	15940	62
256	20231127	143500	315813210	15950	15950	15950	15950	169
257	20231127	143400	313117660	15950	15950	15950	15950	1
258	20231127	143300	313101710	15940	15940	15940	15940	0
259	20231127	143200	313101710	15940	15940	15940	15940	17
260	20231127	143100	312830730	15940	15940	15950	15940	90
261	20231127	143000	311395580	15950	15950	15950	15950	0
262	20231127	142900	311395580	15950	15950	15950	15950	22
263	20231127	142800	311044680	15950	15950	15950	15950	0
264	20231127	142700	311044680	15950	15950	15950	15950	20
265	20231127	142600	310725680	15940	15950	15960	15940	58
266	20231127	142500	309800640	15960	15960	15960	15960	1
267	20231127	142400	309784680	15990	15990	15990	15990	3
268	20231127	142300	309736710	15950	15950	15950	15950	183
269	20231127	142200	306817860	15950	15950	15950	15950	0
270	20231127	142100	306817860	15950	15950	15950	15950	12
271	20231127	142000	306626460	15950	15950	15950	15950	0
272	20231127	141900	306626460	15950	15950	15950	15950	50
273	20231127	141800	305828960	15950	15950	15950	15950	0
274	20231127	141700	305828960	15950	15950	15950	15950	5
275	20231127	141600	305749210	15950	15950	15950	15950	5
276	20231127	141500	305669460	15950	15950	15950	15950	0
277	20231127	141400	305669460	15950	15950	15950	15950	4
278	20231127	141300	305605660	16000	16000	16000	16000	0
279	20231127	141200	305605660	16000	15950	16000	15950	24
280	20231127	141100	305222810	16000	15950	16000	15950	5
281	20231127	141000	305143010	15950	15950	15950	15950	1
282	20231127	140900	305127060	15950	15950	15950	15950	135
283	20231127	140800	302973810	15940	15950	15950	15940	228
284	20231127	140700	299339450	15950	15950	15950	15950	0
285	20231127	140600	299339450	15950	15950	15950	15950	6
286	20231127	140500	299243750	15950	15950	15950	15950	0
287	20231127	140400	299243750	15950	15950	15950	15950	11
288	20231127	140300	299068300	15940	15940	15940	15940	0
289	20231127	140200	299068300	15940	15940	15940	15940	26
290	20231127	140100	298653860	15940	15940	15940	15940	17
291	20231127	140000	298382880	16000	16000	16000	16000	0
292	20231127	135900	298382880	16000	15940	16000	15940	27
293	20231127	135800	297952440	15990	15990	15990	15990	10
294	20231127	135700	297792540	15950	15950	15950	15950	65
295	20231127	135600	296755790	15950	15950	15950	15950	0
296	20231127	135500	296755790	15950	15950	15950	15950	18
297	20231127	135400	296468690	15950	15950	15950	15950	0
298	20231127	135300	296468690	15950	15950	15950	15950	16
299	20231127	135200	296213490	15950	15950	15950	15950	0
300	20231127	135100	296213490	15950	15950	15950	15950	8
301	20231127	135000	296085890	15950	15950	15950	15950	0
302	20231127	134900	296085890	15950	15950	15950	15950	24
303	20231127	134800	295703090	15950	15960	15960	15950	44
304	20231127	134700	295000990	15950	15950	15950	15950	26
305	20231127	134600	294586290	15950	15950	15950	15950	0
306	20231127	134500	294586290	15950	15950	15950	15950	19
307	20231127	134400	294283240	15950	15950	15950	15950	26
308	20231127	134300	293868540	16000	16000	16000	16000	0
309	20231127	134200	293868540	16000	15950	16000	15940	55
310	20231127	134100	292991340	15950	15950	15950	15950	2
311	20231127	134000	292959440	15950	15950	15950	15940	173
312	20231127	133900	290200170	16000	15960	16000	15950	357
313	20231127	133800	284500470	15950	15970	15970	15950	34
314	20231127	133700	283957950	15960	15960	15960	15960	470
315	20231127	133600	276456750	15960	15980	15980	15960	1330
316	20231127	133500	255205270	15980	15980	15980	15980	0
317	20231127	133400	255205270	15980	15980	15980	15980	49
318	20231127	133300	254422250	15980	15980	15980	15980	0
319	20231127	133200	254422250	15980	15980	15980	15980	24
320	20231127	133100	254038730	15990	15990	15990	15990	14
321	20231127	133000	253814870	15990	16000	16000	15990	2
322	20231127	132900	253782880	16000	15980	16000	15980	6
323	20231127	132800	253686980	15980	15980	15980	15980	0
324	20231127	132700	253686980	15980	15980	15980	15980	15
325	20231127	132600	253447280	15980	15980	15980	15980	120
326	20231127	132500	251529680	15980	15980	15980	15980	16
327	20231127	132400	251274000	15980	15980	15980	15980	0
328	20231127	132300	251274000	15980	15980	15980	15980	10
329	20231127	132200	251114200	16000	16000	16000	16000	60
330	20231127	132100	250154200	15980	15980	15980	15980	26
331	20231127	132000	249738720	15990	15990	15990	15990	306
332	20231127	131900	244845780	15990	15990	15990	15990	22
333	20231127	131800	244494000	15990	15990	15990	15990	0
334	20231127	131700	244494000	15990	15990	15990	15990	27
335	20231127	131600	244062270	15990	15990	15990	15990	14
336	20231127	131500	243838410	15990	15990	15990	15990	20
337	20231127	131400	243518610	16000	16000	16000	16000	10
338	20231127	131300	243358610	15990	15990	15990	15990	0
339	20231127	131200	243358610	15990	15990	15990	15990	12
340	20231127	131100	243166730	15990	15990	15990	15990	0
341	20231127	131000	243166730	15990	15990	15990	15990	20
342	20231127	130900	242846930	15990	15990	15990	15990	0
343	20231127	130800	242846930	15990	15990	15990	15990	7
344	20231127	130700	242735000	15990	15990	15990	15990	0
345	20231127	130600	242735000	15990	15990	15990	15990	26
346	20231127	130500	242319260	15990	15990	15990	15990	0
347	20231127	130400	242319260	15990	15990	15990	15990	25
348	20231127	130300	241919510	15990	15990	15990	15990	0
349	20231127	130200	241919510	15990	15990	15990	15990	28
350	20231127	130100	241471790	15990	15990	15990	15990	2
351	20231127	130000	241439810	15990	16010	16010	15990	33
352	20231127	125900	240911900	15990	15990	15990	15990	0
353	20231127	125800	240911900	15990	15990	15990	15990	11
354	20231127	125700	240736010	15990	15990	15990	15990	115
355	20231127	125600	238897160	15990	15990	15990	15990	90
356	20231127	125500	237458060	15990	15990	15990	15990	19
357	20231127	125400	237154250	15990	15990	15990	15990	0
358	20231127	125300	237154250	15990	16010	16010	15990	65
359	20231127	125200	236113760	16010	16000	16010	16000	130
360	20231127	125100	234032560	16000	16000	16000	16000	27
361	20231127	125000	233600560	16000	16000	16000	16000	0
362	20231127	124900	233600560	16000	16000	16000	16000	27
363	20231127	124800	233168560	16000	16000	16000	16000	0
364	20231127	124700	233168560	16000	16000	16000	16000	5
365	20231127	124600	233088560	16000	16000	16000	16000	0
366	20231127	124500	233088560	16000	16000	16000	16000	29
367	20231127	124400	232624560	16000	16000	16000	16000	0
368	20231127	124300	232624560	16000	16000	16000	16000	15
369	20231127	124200	232384560	16000	16000	16000	16000	10
370	20231127	124100	232224560	16000	16000	16000	16000	0
371	20231127	124000	232224560	16000	16000	16000	16000	7
372	20231127	123900	232112560	16000	16000	16000	16000	0
373	20231127	123800	232112560	16000	16000	16000	16000	27
374	20231127	123700	231680560	16000	16000	16000	16000	0
375	20231127	123600	231680560	16000	16000	16000	16000	14
376	20231127	123500	231456560	16020	16020	16020	16020	70
377	20231127	123400	230335160	16000	16000	16000	16000	26
378	20231127	123300	229919160	16000	16000	16000	16000	0
379	20231127	123200	229919160	16000	16020	16040	16000	354
380	20231127	123100	224250720	16020	16020	16020	16020	50
381	20231127	123000	223449720	16020	16020	16020	16020	26
382	20231127	122900	223033200	16060	16030	16060	16030	50
383	20231127	122800	222231300	15980	15990	16000	15980	56
384	20231127	122700	221335810	16000	15980	16000	15980	17
385	20231127	122600	221064030	15990	15990	15990	15990	13
386	20231127	122500	220856160	15990	16000	16000	15990	986
387	20231127	122400	205081520	16000	16000	16000	16000	0
388	20231127	122300	205081520	16000	16000	16000	16000	7
389	20231127	122200	204969520	16010	16010	16010	16010	0
390	20231127	122100	204969520	16010	16010	16020	16000	58
391	20231127	122000	204041080	16000	16000	16000	16000	0
392	20231127	121900	204041080	16000	16000	16000	16000	22
393	20231127	121800	203689080	16000	16000	16000	16000	0
394	20231127	121700	203689080	16000	16000	16000	16000	9
395	20231127	121600	203545080	16000	16000	16000	16000	0
396	20231127	121500	203545080	16000	16010	16010	16000	65
397	20231127	121400	202504580	16000	16000	16000	16000	1
398	20231127	121300	202488580	16000	16010	16010	16000	112
399	20231127	121200	200695580	16010	16000	16010	16000	11
400	20231127	121100	200519480	16000	16000	16010	16000	19
401	20231127	121000	200215430	16010	16010	16010	16000	113
402	20231127	120900	198406760	16010	16010	16010	16010	83
403	20231127	120800	197077930	16010	16010	16010	16010	5
404	20231127	120700	196997880	16020	16020	16020	16020	11
405	20231127	120600	196821660	16010	16010	16020	16010	185
406	20231127	120500	193859800	16020	16020	16020	16020	1
407	20231127	120400	193843780	16010	16030	16030	16010	496
408	20231127	120300	185897800	16020	16020	16020	16020	0
409	20231127	120200	185897800	16020	16020	16020	16020	9
410	20231127	120100	185753620	16020	16020	16020	16020	0
411	20231127	120000	185753620	16020	16020	16020	16020	21
412	20231127	115900	185417200	16020	16020	16020	16020	50
413	20231127	115800	184616200	16020	16020	16020	16020	69
414	20231127	115700	183510820	16020	16020	16020	16020	0
415	20231127	115600	183510820	16020	16020	16020	16020	24
416	20231127	115500	183126340	16020	16020	16020	16020	8
417	20231127	115400	182998180	16020	16020	16020	16020	50
418	20231127	115300	182197180	16020	16020	16020	16020	27
419	20231127	115200	181764640	16020	16020	16020	16020	261
420	20231127	115100	177583420	16020	16020	16020	16020	23
421	20231127	115000	177214960	16020	16020	16020	16020	0
422	20231127	114900	177214960	16020	16020	16020	16020	26
423	20231127	114800	176798440	16020	16020	16020	16020	0
424	20231127	114700	176798440	16020	16020	16020	16020	23
425	20231127	114600	176429980	16020	16020	16020	16020	0
426	20231127	114500	176429980	16020	16020	16020	16020	7
427	20231127	114400	176317840	16030	16030	16030	16030	244
428	20231127	114300	172406520	16030	16030	16030	16030	321
429	20231127	114200	167260890	16030	16030	16030	16030	0
430	20231127	114100	167260890	16030	16030	16030	16030	13
431	20231127	114000	167052500	16030	16030	16030	16030	23
432	20231127	113900	166683810	16030	16030	16030	16030	2
433	20231127	113800	166651750	16030	16030	16030	16030	8
434	20231127	113700	166523510	16040	16040	16040	16040	10
435	20231127	113600	166363110	16040	16040	16040	16040	1
436	20231127	113500	166347070	16030	16030	16030	16030	0
437	20231127	113400	166347070	16030	16030	16030	16030	21
438	20231127	113300	166010440	16030	16030	16030	16030	0
439	20231127	113200	166010440	16030	16030	16030	16030	26
440	20231127	113100	165593660	16030	16030	16030	16030	0
441	20231127	113000	165593660	16030	16070	16070	16030	14
442	20231127	112900	165369200	16030	16030	16030	16030	0
443	20231127	112800	165369200	16030	16030	16030	16030	20
444	20231127	112700	165048600	16030	16030	16030	16030	1
445	20231127	112600	165032570	16020	16020	16020	16020	9
446	20231127	112500	164888390	16020	16020	16020	16020	0
447	20231127	112400	164888390	16020	16050	16050	16020	928
448	20231127	112300	150010320	16050	16050	16050	16050	16
449	20231127	112200	149753520	16040	16040	16040	16040	0
450	20231127	112100	149753520	16040	16040	16040	16040	30
451	20231127	112000	149272320	16040	16040	16040	16040	0
452	20231127	111900	149272320	16040	16040	16040	16040	29
453	20231127	111800	148807160	16050	16050	16050	16050	0
454	20231127	111700	148807160	16050	16050	16050	16050	8
455	20231127	111600	148678760	16040	16040	16040	16040	0
456	20231127	111500	148678760	16040	16040	16040	16040	6
457	20231127	111400	148582520	16050	16050	16050	16050	10
458	20231127	111300	148422020	16040	16040	16040	16040	21
459	20231127	111200	148085180	16050	16050	16050	16050	1
460	20231127	111100	148069130	16050	16050	16050	16040	134
461	20231127	111000	145919650	16050	16050	16050	16050	30
462	20231127	110900	145438150	16080	16080	16080	16080	31
463	20231127	110800	144939670	16080	16040	16080	16040	42
464	20231127	110700	144265270	16050	16050	16050	16050	165
465	20231127	110600	141617020	16050	16050	16050	16050	19
466	20231127	110500	141312070	16050	16050	16050	16050	0
467	20231127	110400	141312070	16050	16060	16060	16050	206
468	20231127	110300	138003770	16050	16050	16050	16050	0
469	20231127	110200	138003770	16050	16060	16060	16050	8
470	20231127	110100	137875350	16060	16060	16060	16060	2
471	20231127	110000	137843230	16060	16060	16060	16060	28
472	20231127	105900	137393550	16060	16060	16060	16060	207
473	20231127	105800	134069130	16060	16060	16060	16060	17
474	20231127	105700	133796110	16060	16060	16060	16060	0
475	20231127	105600	133796110	16060	16060	16060	16060	21
476	20231127	105500	133458850	16060	16060	16060	16060	0
477	20231127	105400	133458850	16060	16060	16060	16060	20
478	20231127	105300	133137650	16060	16060	16060	16060	20
479	20231127	105200	132816450	16060	16060	16060	16060	0
480	20231127	105100	132816450	16060	16060	16060	16060	4
481	20231127	105000	132752210	16060	16060	16060	16060	0
482	20231127	104900	132752210	16060	16060	16060	16060	23
483	20231127	104800	132382830	16060	16060	16060	16060	0
484	20231127	104700	132382830	16060	16090	16090	16060	8
485	20231127	104600	132254320	16060	16060	16060	16060	0
486	20231127	104500	132254320	16060	16060	16060	16060	22
487	20231127	104400	131901000	16060	16060	16060	16060	8
488	20231127	104300	131772520	16060	16060	16060	16060	12
489	20231127	104200	131579800	16060	16060	16060	16060	0
490	20231127	104100	131579800	16060	16060	16060	16060	28
491	20231127	104000	131130120	16100	16050	16100	16050	343
492	20231127	103900	125620560	16030	16030	16030	16030	38
493	20231127	103800	125011420	16030	16030	16030	16030	0
494	20231127	103700	125011420	16030	16050	16050	16030	66
495	20231127	103600	123952460	16050	16050	16050	16050	18
496	20231127	103500	123663560	16060	16060	16060	16060	0
497	20231127	103400	123663560	16060	16060	16060	16060	2
498	20231127	103300	123631440	16070	16070	16070	16070	1
499	20231127	103200	123615370	16070	16070	16070	16070	1
500	20231127	103100	123599300	16080	16080	16080	16080	0
501	20231127	103000	123599300	16080	16080	16090	16080	51
502	20231127	102900	122779040	16050	16050	16050	16050	0
503	20231127	102800	122779040	16050	16050	16050	16050	28
504	20231127	102700	122329640	16050	16050	16090	16050	252
505	20231127	102600	118285000	16020	16040	16040	16020	39
506	20231127	102500	117659600	16020	16020	16020	16020	0
507	20231127	102400	117659600	16020	16020	16020	16020	5
508	20231127	102300	117579500	16020	16020	16020	16020	0
509	20231127	102200	117579500	16020	16020	16020	16020	17
510	20231127	102100	117307160	16040	16020	16040	16020	30
511	20231127	102000	116826340	16010	16010	16010	16010	0
512	20231127	101900	116826340	16010	16010	16010	16010	21
513	20231127	101800	116490130	16030	16030	16030	16030	1
514	20231127	101700	116474100	16010	16010	16010	16010	26
515	20231127	101600	116057840	16010	16010	16010	16010	51
516	20231127	101500	115241330	16010	16010	16010	16010	36
517	20231127	101400	114664970	16010	16010	16010	16010	0
518	20231127	101300	114664970	16010	16010	16010	16010	10
519	20231127	101200	114504870	16010	16010	16010	16010	130
520	20231127	101100	112423570	16010	16010	16010	16010	26
521	20231127	101000	112007310	16020	16020	16020	16020	285
522	20231127	100900	107441610	16010	16010	16010	16010	78
523	20231127	100800	106192830	16010	16010	16010	16010	0
524	20231127	100700	106192830	16010	16010	16010	16010	8
525	20231127	100600	106064750	16010	16090	16100	16010	1766
526	20231127	100500	77742190	16090	16090	16090	16090	0
527	20231127	100400	77742190	16090	16090	16090	16090	74
528	20231127	100300	76551530	16100	16100	16100	16100	0
529	20231127	100200	76551530	16100	16100	16100	16100	1
530	20231127	100100	76535430	16090	16090	16090	16090	34
531	20231127	100000	75988370	16090	16080	16090	16080	6
532	20231127	095900	75891880	16090	16090	16090	16090	7
533	20231127	095800	75779250	16090	16100	16100	16090	331
534	20231127	095700	70450340	16100	16100	16100	16100	0
535	20231127	095600	70450340	16100	16110	16110	16100	289
536	20231127	095500	65796240	16110	16110	16110	16110	12
537	20231127	095400	65602920	16110	16110	16110	16110	22
538	20231127	095300	65248500	16140	16140	16140	16140	6
539	20231127	095200	65151660	16110	16110	16110	16110	29
540	20231127	095100	64684470	16100	16100	16100	16100	0
541	20231127	095000	64684470	16100	16100	16100	16100	10
542	20231127	094900	64523470	16100	16100	16100	16100	15
543	20231127	094800	64281970	16100	16100	16100	16100	0
544	20231127	094700	64281970	16100	16100	16100	16100	8
545	20231127	094600	64153170	16100	16100	16100	16100	0
546	20231127	094500	64153170	16100	16090	16100	16090	272
547	20231127	094400	59774210	16090	16090	16090	16090	0
548	20231127	094300	59774210	16090	16090	16090	16090	17
549	20231127	094200	59500680	16080	16080	16080	16080	0
550	20231127	094100	59500680	16080	16080	16080	16080	18
551	20231127	094000	59211240	16080	16080	16080	16080	280
552	20231127	093900	54708840	16080	16080	16080	16080	11
553	20231127	093800	54531960	16080	16070	16080	16070	500
554	20231127	093700	46492200	16050	16060	16070	16050	74
555	20231127	093600	45304300	16060	16060	16060	16060	1
556	20231127	093500	45288240	16060	16050	16060	16050	31
557	20231127	093400	44790680	16050	16050	16050	16050	22
558	20231127	093300	44437580	16050	16060	16060	16050	6
559	20231127	093200	44341270	16040	16040	16040	16040	56
560	20231127	093100	43443030	16040	16060	16060	16040	23
561	20231127	093000	43073780	16060	16060	16060	16030	81
562	20231127	092900	41773600	16030	16130	16150	16020	1726
563	20231127	092800	13995850	16130	16130	16130	16130	40
564	20231127	092700	13350650	16140	16130	16140	16130	61
565	20231127	092600	12366430	16140	16140	16140	16130	37
566	20231127	092500	11769480	16140	16140	16140	16140	0
567	20231127	092400	11769480	16140	16150	16150	16140	20
568	20231127	092300	11446630	16150	16150	16150	16140	145
569	20231127	092200	9104950	16160	16160	16200	16160	98
570	20231127	092100	7521210	16160	16160	16160	16160	10
571	20231127	092000	7359610	16160	16150	16200	16150	32
572	20231127	091900	6842450	16150	16150	16150	16150	30
573	20231127	091800	6357950	16200	16200	16200	16200	12
574	20231127	091700	6163550	16150	16160	16160	16150	17
575	20231127	091600	5888840	16170	16170	16170	16170	28
576	20231127	091500	5436080	16180	16190	16190	16180	65
577	20231127	091400	4384080	16240	16240	16240	16240	0
578	20231127	091300	4384080	16240	16260	16260	16200	32
579	20231127	091200	3864680	16270	16270	16270	16270	1
580	20231127	091100	3848410	16220	16220	16220	16220	27
581	20231127	091000	3410470	16260	16260	16260	16260	0
582	20231127	090900	3410470	16260	16260	16260	16260	11
583	20231127	090800	3231610	16260	16260	16260	16260	13
584	20231127	090700	3020230	16260	16260	16260	16260	50
585	20231127	090600	2207230	16260	16260	16260	16260	0
586	20231127	090500	2207230	16260	16260	16260	16260	0
587	20231127	090400	2207230	16260	16260	16260	16260	2
588	20231127	090300	2174710	16260	16260	16260	16260	0
589	20231127	090200	2174710	16260	16260	16260	16260	10
590	20231127	090100	2012110	16250	16250	16250	16250	67
591	20231127	090000	923360	16240	16190	16240	16190	56