KissMeData/007700/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184900	303219320	15660	15660	15660	15660	952
3	20231128	184800	303219320	15660	15660	15660	15660	0
4	20231128	184700	303219320	15660	15660	15660	15660	0
5	20231128	184600	303219320	15660	15660	15660	15660	0
6	20231128	184500	303219320	15660	15660	15660	15660	0
7	20231128	184400	303219320	15660	15660	15660	15660	0
8	20231128	184300	303219320	15660	15660	15660	15660	0
9	20231128	184200	303219320	15660	15660	15660	15660	0
10	20231128	184100	303219320	15660	15660	15660	15660	0
11	20231128	184000	303219320	15660	15660	15660	15660	0
12	20231128	183900	303219320	15660	15660	15660	15660	0
13	20231128	183800	303219320	15660	15660	15660	15660	0
14	20231128	183700	303219320	15660	15660	15660	15660	0
15	20231128	183600	303219320	15660	15660	15660	15660	0
16	20231128	183500	303219320	15660	15660	15660	15660	0
17	20231128	183400	303219320	15660	15660	15660	15660	0
18	20231128	183300	303219320	15660	15660	15660	15660	0
19	20231128	183200	303219320	15660	15660	15660	15660	0
20	20231128	183100	303219320	15660	15660	15660	15660	0
21	20231128	183000	303219320	15660	15660	15660	15660	0
22	20231128	182900	303219320	15660	15660	15660	15660	0
23	20231128	182800	303219320	15660	15660	15660	15660	0
24	20231128	182700	303219320	15660	15660	15660	15660	0
25	20231128	182600	303219320	15660	15660	15660	15660	0
26	20231128	182500	303219320	15660	15660	15660	15660	0
27	20231128	182400	303219320	15660	15660	15660	15660	0
28	20231128	182300	303219320	15660	15660	15660	15660	0
29	20231128	182200	303219320	15660	15660	15660	15660	0
30	20231128	182100	303219320	15660	15660	15660	15660	0
31	20231128	182000	303219320	15660	15660	15660	15660	0
32	20231128	181900	303219320	15660	15660	15660	15660	952
33	20231128	181800	303219320	15660	15660	15660	15660	0
34	20231128	181700	303219320	15660	15660	15660	15660	0
35	20231128	181600	303219320	15660	15660	15660	15660	0
36	20231128	181500	303219320	15660	15660	15660	15660	0
37	20231128	181400	303219320	15660	15660	15660	15660	0
38	20231128	181300	303219320	15660	15660	15660	15660	0
39	20231128	181200	303219320	15660	15660	15660	15660	0
40	20231128	181100	303219320	15660	15660	15660	15660	0
41	20231128	181000	303219320	15660	15660	15660	15660	0
42	20231128	180900	303219320	15660	15660	15660	15660	0
43	20231128	180800	303219320	15660	15660	15660	15660	0
44	20231128	180700	303219320	15660	15660	15660	15660	0
45	20231128	180600	303219320	15660	15660	15660	15660	0
46	20231128	180500	303219320	15660	15660	15660	15660	0
47	20231128	180400	303219320	15660	15660	15660	15660	0
48	20231128	180300	303219320	15660	15660	15660	15660	0
49	20231128	180200	303219320	15660	15660	15660	15660	0
50	20231128	180100	303219320	15660	15660	15660	15660	0
51	20231128	180000	303219320	15660	15660	15660	15660	0
52	20231128	175900	303219320	15660	15660	15660	15660	0
53	20231128	175800	303219320	15660	15660	15660	15660	0
54	20231128	175700	303219320	15660	15660	15660	15660	0
55	20231128	175600	303219320	15660	15660	15660	15660	0
56	20231128	175500	303219320	15660	15660	15660	15660	0
57	20231128	175400	303219320	15660	15660	15660	15660	0
58	20231128	175300	303219320	15660	15660	15660	15660	0
59	20231128	175200	303219320	15660	15660	15660	15660	0
60	20231128	175100	303219320	15660	15660	15660	15660	0
61	20231128	175000	303219320	15660	15660	15660	15660	0
62	20231128	174900	303219320	15660	15660	15660	15660	952
63	20231128	174800	303219320	15660	15660	15660	15660	0
64	20231128	174700	303219320	15660	15660	15660	15660	0
65	20231128	174600	303219320	15660	15660	15660	15660	0
66	20231128	174500	303219320	15660	15660	15660	15660	0
67	20231128	174400	303219320	15660	15660	15660	15660	0
68	20231128	174300	303219320	15660	15660	15660	15660	0
69	20231128	174200	303219320	15660	15660	15660	15660	0
70	20231128	174100	303219320	15660	15660	15660	15660	0
71	20231128	174000	303219320	15660	15660	15660	15660	0
72	20231128	173900	303219320	15660	15660	15660	15660	0
73	20231128	173800	303219320	15660	15660	15660	15660	0
74	20231128	173700	303219320	15660	15660	15660	15660	0
75	20231128	173600	303219320	15660	15660	15660	15660	0
76	20231128	173500	303219320	15660	15660	15660	15660	0
77	20231128	173400	303219320	15660	15660	15660	15660	0
78	20231128	173300	303219320	15660	15660	15660	15660	0
79	20231128	173200	303219320	15660	15660	15660	15660	0
80	20231128	173100	303219320	15660	15660	15660	15660	0
81	20231128	173000	303219320	15660	15660	15660	15660	0
82	20231128	172900	303219320	15660	15660	15660	15660	0
83	20231128	172800	303219320	15660	15660	15660	15660	0
84	20231128	172700	303219320	15660	15660	15660	15660	0
85	20231128	172600	303219320	15660	15660	15660	15660	0
86	20231128	172500	303219320	15660	15660	15660	15660	0
87	20231128	172400	303219320	15660	15660	15660	15660	0
88	20231128	172300	303219320	15660	15660	15660	15660	0
89	20231128	172200	303219320	15660	15660	15660	15660	0
90	20231128	172100	303219320	15660	15660	15660	15660	0
91	20231128	172000	303219320	15660	15660	15660	15660	0
92	20231128	171900	303219320	15660	15660	15660	15660	952
93	20231128	171800	303219320	15660	15660	15660	15660	0
94	20231128	171700	303219320	15660	15660	15660	15660	0
95	20231128	171600	303219320	15660	15660	15660	15660	0
96	20231128	171500	303219320	15660	15660	15660	15660	0
97	20231128	171400	303219320	15660	15660	15660	15660	0
98	20231128	171300	303219320	15660	15660	15660	15660	0
99	20231128	171200	303219320	15660	15660	15660	15660	0
100	20231128	171100	303219320	15660	15660	15660	15660	0
101	20231128	171000	303219320	15660	15660	15660	15660	0
102	20231128	170900	303219320	15660	15660	15660	15660	0
103	20231128	170800	303219320	15660	15660	15660	15660	0
104	20231128	170700	303219320	15660	15660	15660	15660	0
105	20231128	170600	303219320	15660	15660	15660	15660	0
106	20231128	170500	303219320	15660	15660	15660	15660	0
107	20231128	170400	303219320	15660	15660	15660	15660	0
108	20231128	170300	303219320	15660	15660	15660	15660	0
109	20231128	170200	303219320	15660	15660	15660	15660	0
110	20231128	170100	303219320	15660	15660	15660	15660	0
111	20231128	170000	303219320	15660	15660	15660	15660	0
112	20231128	165900	303219320	15660	15660	15660	15660	0
113	20231128	165800	303219320	15660	15660	15660	15660	0
114	20231128	165700	303219320	15660	15660	15660	15660	0
115	20231128	165600	303219320	15660	15660	15660	15660	0
116	20231128	165500	303219320	15660	15660	15660	15660	0
117	20231128	165400	303219320	15660	15660	15660	15660	0
118	20231128	165300	303219320	15660	15660	15660	15660	0
119	20231128	165200	303219320	15660	15660	15660	15660	0
120	20231128	165100	303219320	15660	15660	15660	15660	0
121	20231128	165000	303219320	15660	15660	15660	15660	0
122	20231128	164900	303219320	15660	15660	15660	15660	952
123	20231128	164800	303219320	15660	15660	15660	15660	0
124	20231128	164700	303219320	15660	15660	15660	15660	0
125	20231128	164600	303219320	15660	15660	15660	15660	0
126	20231128	164500	303219320	15660	15660	15660	15660	0
127	20231128	164400	303219320	15660	15660	15660	15660	0
128	20231128	164300	303219320	15660	15660	15660	15660	0
129	20231128	164200	303219320	15660	15660	15660	15660	0
130	20231128	164100	303219320	15660	15660	15660	15660	0
131	20231128	164000	303219320	15660	15660	15660	15660	0
132	20231128	163900	303219320	15660	15660	15660	15660	0
133	20231128	163800	303219320	15660	15660	15660	15660	0
134	20231128	163700	303219320	15660	15660	15660	15660	0
135	20231128	163600	303219320	15660	15660	15660	15660	0
136	20231128	163500	303219320	15660	15660	15660	15660	0
137	20231128	163400	303219320	15660	15660	15660	15660	0
138	20231128	163300	303219320	15660	15660	15660	15660	0
139	20231128	163200	303219320	15660	15660	15660	15660	0
140	20231128	163100	303219320	15660	15660	15660	15660	0
141	20231128	163000	303219320	15660	15660	15660	15660	0
142	20231128	162900	303219320	15660	15660	15660	15660	0
143	20231128	162800	303219320	15660	15660	15660	15660	0
144	20231128	162700	303219320	15660	15660	15660	15660	0
145	20231128	162600	303219320	15660	15660	15660	15660	0
146	20231128	162500	303219320	15660	15660	15660	15660	0
147	20231128	162400	303219320	15660	15660	15660	15660	0
148	20231128	162300	303219320	15660	15660	15660	15660	0
149	20231128	162200	303219320	15660	15660	15660	15660	0
150	20231128	162100	303219320	15660	15660	15660	15660	0
151	20231128	162000	303219320	15660	15660	15660	15660	0
152	20231128	161900	303219320	15660	15660	15660	15660	952
153	20231128	161800	303219320	15660	15660	15660	15660	0
154	20231128	161700	303219320	15660	15660	15660	15660	0
155	20231128	161600	303219320	15660	15660	15660	15660	0
156	20231128	161500	303219320	15660	15660	15660	15660	0
157	20231128	161400	303219320	15660	15660	15660	15660	0
158	20231128	161300	303219320	15660	15660	15660	15660	0
159	20231128	161200	303219320	15660	15660	15660	15660	0
160	20231128	161100	303219320	15660	15660	15660	15660	0
161	20231128	161000	303219320	15660	15660	15660	15660	0
162	20231128	160900	303219320	15660	15660	15660	15660	0
163	20231128	160800	303219320	15660	15660	15660	15660	0
164	20231128	160700	303219320	15660	15660	15660	15660	0
165	20231128	160600	303219320	15660	15660	15660	15660	0
166	20231128	160500	303219320	15660	15660	15660	15660	0
167	20231128	160400	303219320	15660	15660	15660	15660	0
168	20231128	160300	303219320	15660	15660	15660	15660	0
169	20231128	160200	303219320	15660	15660	15660	15660	0
170	20231128	160100	303219320	15660	15660	15660	15660	0
171	20231128	160000	303219320	15660	15660	15660	15660	0
172	20231128	155900	303219320	15660	15660	15660	15660	0
173	20231128	155800	303219320	15660	15660	15660	15660	0
174	20231128	155700	303219320	15660	15660	15660	15660	0
175	20231128	155600	303219320	15660	15660	15660	15660	0
176	20231128	155500	303219320	15660	15660	15660	15660	0
177	20231128	155400	303219320	15660	15660	15660	15660	0
178	20231128	155300	303219320	15660	15660	15660	15660	0
179	20231128	155200	303219320	15660	15660	15660	15660	0
180	20231128	155100	303219320	15660	15660	15660	15660	0
181	20231128	155000	303219320	15660	15660	15660	15660	0
182	20231128	154900	303219320	15660	15660	15660	15660	952
183	20231128	154800	303219320	15660	15660	15660	15660	0
184	20231128	154700	303219320	15660	15660	15660	15660	0
185	20231128	154600	303219320	15660	15660	15660	15660	0
186	20231128	154500	303219320	15660	15660	15660	15660	0
187	20231128	154400	303219320	15660	15660	15660	15660	0
188	20231128	154300	303219320	15660	15660	15660	15660	0
189	20231128	154200	303219320	15660	15660	15660	15660	0
190	20231128	154100	303219320	15660	15660	15660	15660	0
191	20231128	154000	303219320	15660	15660	15660	15660	0
192	20231128	153900	303219320	15660	15660	15660	15660	0
193	20231128	153800	303219320	15660	15660	15660	15660	0
194	20231128	153700	303219320	15660	15660	15660	15660	0
195	20231128	153600	303219320	15660	15660	15660	15660	0
196	20231128	153500	303219320	15660	15660	15660	15660	0
197	20231128	153400	303219320	15660	15660	15660	15660	0
198	20231128	153300	303219320	15660	15660	15660	15660	0
199	20231128	153200	303219320	15660	15660	15660	15660	0
200	20231128	153100	303219320	15660	15660	15660	15660	0
201	20231128	153000	303219320	15660	15660	15660	15660	952
202	20231128	152900	288311000	15740	15740	15740	15740	0
203	20231128	152800	288311000	15740	15740	15740	15740	0
204	20231128	152700	288311000	15740	15740	15740	15740	0
205	20231128	152600	288311000	15740	15740	15740	15740	0
206	20231128	152500	288311000	15740	15740	15740	15740	0
207	20231128	152400	288311000	15740	15740	15740	15740	0
208	20231128	152300	288311000	15740	15740	15740	15740	0
209	20231128	152200	288311000	15740	15740	15740	15740	0
210	20231128	152100	288311000	15740	15740	15740	15740	0
211	20231128	152000	288311000	15740	15740	15740	15740	0
212	20231128	151900	288311000	15740	15730	15740	15660	20
213	20231128	151800	287997280	15720	15720	15720	15720	21
214	20231128	151700	287667160	15710	15710	15710	15660	53
215	20231128	151600	286834630	15710	15710	15710	15710	0
216	20231128	151500	286834630	15710	15700	15710	15700	9
217	20231128	151400	286693310	15700	15660	15700	15650	117
218	20231128	151300	284861100	15660	15670	15670	15660	198
219	20231128	151200	281760360	15660	15660	15660	15660	0
220	20231128	151100	281760360	15660	15670	15670	15660	21
221	20231128	151000	281431300	15660	15660	15660	15660	1
222	20231128	150900	281415640	15680	15680	15680	15680	10
223	20231128	150800	281258840	15680	15670	15700	15670	810
224	20231128	150700	268554650	15650	15650	15650	15650	0
225	20231128	150600	268554650	15650	15640	15650	15640	44
226	20231128	150500	267866070	15650	15650	15650	15650	0
227	20231128	150400	267866070	15650	15630	15650	15630	158
228	20231128	150300	265393460	15640	15640	15640	15640	178
229	20231128	150200	262609540	15640	15650	15650	15640	73
230	20231128	150100	261467100	15650	15650	15650	15650	0
231	20231128	150000	261467100	15650	15650	15650	15650	2
232	20231128	145900	261435800	15650	15650	15650	15650	350
233	20231128	145800	255958300	15640	15670	15670	15640	7
234	20231128	145700	255848790	15650	15650	15650	15650	55
235	20231128	145600	254988040	15640	15650	15650	15640	56
236	20231128	145500	254111690	15640	15640	15640	15640	0
237	20231128	145400	254111690	15640	15640	15640	15640	3
238	20231128	145300	254064770	15640	15640	15640	15640	0
239	20231128	145200	254064770	15640	15640	15640	15640	0
240	20231128	145100	254064770	15640	15640	15640	15640	0
241	20231128	145000	254064770	15640	15650	15650	15640	292
242	20231128	144900	249495040	15660	15650	15660	15650	17
243	20231128	144800	249228980	15650	15650	15650	15650	65
244	20231128	144700	248211730	15650	15660	15660	15650	300
245	20231128	144600	243516560	15660	15670	15670	15660	955
246	20231128	144500	228554770	15680	15680	15680	15680	12
247	20231128	144400	228366610	15680	15680	15680	15680	326
248	20231128	144300	223254930	15700	15700	15700	15700	0
249	20231128	144200	223254930	15700	15700	15700	15700	9
250	20231128	144100	223113630	15690	15690	15690	15690	0
251	20231128	144000	223113630	15690	15690	15690	15690	0
252	20231128	143900	223113630	15690	15690	15690	15690	2
253	20231128	143800	223082250	15690	15690	15690	15690	10
254	20231128	143700	222925350	15690	15690	15690	15690	0
255	20231128	143600	222925350	15690	15690	15690	15690	1
256	20231128	143500	222909660	15700	15700	15700	15700	0
257	20231128	143400	222909660	15700	15700	15700	15700	18
258	20231128	143300	222627060	15700	15700	15700	15700	0
259	20231128	143200	222627060	15700	15700	15700	15700	6
260	20231128	143100	222532860	15690	15690	15690	15690	0
261	20231128	143000	222532860	15690	15690	15690	15690	0
262	20231128	142900	222532860	15690	15690	15690	15690	26
263	20231128	142800	222124920	15700	15700	15700	15700	0
264	20231128	142700	222124920	15700	15700	15700	15700	0
265	20231128	142600	222124920	15700	15700	15700	15700	1
266	20231128	142500	222109220	15700	15700	15700	15700	1
267	20231128	142400	222093520	15700	15690	15700	15690	65
268	20231128	142300	221073040	15690	15690	15690	15690	20
269	20231128	142200	220759240	15690	15690	15690	15690	12
270	20231128	142100	220570960	15690	15690	15690	15690	1
271	20231128	142000	220555270	15690	15690	15690	15690	0
272	20231128	141900	220555270	15690	15690	15690	15690	8
273	20231128	141800	220429750	15690	15690	15690	15690	2
274	20231128	141700	220398370	15700	15700	15700	15700	0
275	20231128	141600	220398370	15700	15700	15700	15700	350
276	20231128	141500	214903370	15680	15680	15680	15680	2
277	20231128	141400	214872010	15680	15680	15680	15680	0
278	20231128	141300	214872010	15680	15690	15690	15680	145
279	20231128	141200	212598310	15690	15690	15690	15690	0
280	20231128	141100	212598310	15690	15690	15690	15690	47
281	20231128	141000	211860880	15680	15680	15680	15680	0
282	20231128	140900	211860880	15680	15680	15680	15680	0
283	20231128	140800	211860880	15680	15680	15680	15680	2
284	20231128	140700	211829520	15680	15680	15680	15680	105
285	20231128	140600	210183120	15690	15690	15690	15690	517
286	20231128	140500	202071390	15690	15710	15710	15690	257
287	20231128	140400	198036470	15710	15720	15720	15710	83
288	20231128	140300	196732450	15720	15720	15720	15720	0
289	20231128	140200	196732450	15720	15720	15720	15720	5
290	20231128	140100	196653850	15720	15720	15720	15720	0
291	20231128	140000	196653850	15720	15720	15720	15720	0
292	20231128	135900	196653850	15720	15720	15720	15720	2
293	20231128	135800	196622410	15720	15720	15720	15720	0
294	20231128	135700	196622410	15720	15720	15720	15720	0
295	20231128	135600	196622410	15720	15720	15720	15720	10
296	20231128	135500	196465210	15720	15720	15720	15720	5
297	20231128	135400	196386610	15730	15730	15730	15730	1
298	20231128	135300	196370880	15710	15710	15710	15710	156
299	20231128	135200	193920120	15710	15710	15710	15710	17
300	20231128	135100	193653050	15720	15720	15720	15720	0
301	20231128	135000	193653050	15720	15720	15720	15720	177
302	20231128	134900	190870610	15730	15730	15730	15730	1
303	20231128	134800	190854880	15730	15730	15730	15730	0
304	20231128	134700	190854880	15730	15730	15730	15730	0
305	20231128	134600	190854880	15730	15730	15730	15730	2
306	20231128	134500	190823420	15720	15740	15740	15720	98
307	20231128	134400	189281890	15740	15740	15740	15740	0
308	20231128	134300	189281890	15740	15740	15740	15740	1
309	20231128	134200	189266150	15740	15740	15740	15740	0
310	20231128	134100	189266150	15740	15740	15740	15740	0
311	20231128	134000	189266150	15740	15740	15740	15740	3
312	20231128	133900	189218930	15740	15730	15740	15730	6
313	20231128	133800	189124540	15730	15730	15730	15730	5
314	20231128	133700	189045890	15730	15730	15730	15730	4
315	20231128	133600	188982970	15730	15730	15730	15730	209
316	20231128	133500	185695400	15730	15730	15730	15730	5
317	20231128	133400	185616750	15730	15730	15730	15730	60
318	20231128	133300	184672950	15730	15730	15730	15730	11
319	20231128	133200	184499920	15730	15730	15730	15730	5
320	20231128	133100	184421270	15730	15730	15730	15730	55
321	20231128	133000	183556120	15730	15730	15730	15730	9
322	20231128	132900	183414550	15730	15730	15730	15730	73
323	20231128	132800	182266260	15730	15750	15750	15730	736
324	20231128	132700	170676710	15750	15750	15750	15750	15
325	20231128	132600	170440460	15780	15780	15780	15780	0
326	20231128	132500	170440460	15780	15780	15780	15780	0
327	20231128	132400	170440460	15780	15780	15780	15780	7
328	20231128	132300	170330000	15780	15780	15780	15780	0
329	20231128	132200	170330000	15780	15780	15780	15780	6
330	20231128	132100	170235320	15780	15780	15780	15780	0
331	20231128	132000	170235320	15780	15780	15780	15780	0
332	20231128	131900	170235320	15780	15780	15780	15780	0
333	20231128	131800	170235320	15780	15780	15780	15780	0
334	20231128	131700	170235320	15780	15780	15780	15780	30
335	20231128	131600	169761920	15780	15780	15780	15780	0
336	20231128	131500	169761920	15780	15780	15780	15780	0
337	20231128	131400	169761920	15780	15770	15780	15760	767
338	20231128	131300	157669050	15770	15770	15770	15770	0
339	20231128	131200	157669050	15770	15770	15770	15770	9
340	20231128	131100	157527120	15780	15780	15780	15780	0
341	20231128	131000	157527120	15780	15780	15780	15780	0
342	20231128	130900	157527120	15780	15780	15780	15780	1
343	20231128	130800	157511340	15780	15780	15780	15780	0
344	20231128	130700	157511340	15780	15770	15780	15770	4
345	20231128	130600	157448250	15780	15780	15780	15780	131
346	20231128	130500	155381070	15780	15780	15780	15780	8
347	20231128	130400	155254830	15800	15800	15800	15800	0
348	20231128	130300	155254830	15800	15800	15800	15800	0
349	20231128	130200	155254830	15800	15800	15800	15800	1
350	20231128	130100	155239030	15780	15780	15780	15780	0
351	20231128	130000	155239030	15780	15780	15780	15780	0
352	20231128	125900	155239030	15780	15780	15780	15780	0
353	20231128	125800	155239030	15780	15780	15780	15780	17
354	20231128	125700	154970770	15780	15780	15780	15780	0
355	20231128	125600	154970770	15780	15780	15780	15780	0
356	20231128	125500	154970770	15780	15780	15780	15780	0
357	20231128	125400	154970770	15780	15780	15780	15780	0
358	20231128	125300	154970770	15780	15800	15800	15780	2
359	20231128	125200	154939190	15800	15800	15800	15800	1
360	20231128	125100	154923390	15800	15800	15800	15800	0
361	20231128	125000	154923390	15800	15800	15800	15800	0
362	20231128	124900	154923390	15800	15790	15800	15790	2
363	20231128	124800	154891800	15780	15780	15780	15780	73
364	20231128	124700	153739860	15780	15790	15790	15780	104
365	20231128	124600	152097720	15800	15800	15800	15800	0
366	20231128	124500	152097720	15800	15790	15800	15790	12
367	20231128	124400	151908140	15790	15790	15790	15790	0
368	20231128	124300	151908140	15790	15790	15790	15790	0
369	20231128	124200	151908140	15790	15790	15790	15790	2
370	20231128	124100	151876560	15800	15800	15800	15800	0
371	20231128	124000	151876560	15800	15800	15800	15800	0
372	20231128	123900	151876560	15800	15800	15800	15800	2
373	20231128	123800	151844960	15810	15810	15810	15810	0
374	20231128	123700	151844960	15810	15810	15810	15810	0
375	20231128	123600	151844960	15810	15810	15810	15810	0
376	20231128	123500	151844960	15810	15810	15810	15810	0
377	20231128	123400	151844960	15810	15810	15810	15810	0
378	20231128	123300	151844960	15810	15810	15810	15810	0
379	20231128	123200	151844960	15810	15810	15810	15810	1
380	20231128	123100	151829150	15800	15800	15800	15800	0
381	20231128	123000	151829150	15800	15800	15800	15800	0
382	20231128	122900	151829150	15800	15800	15800	15800	75
383	20231128	122800	150644150	15780	15780	15780	15780	0
384	20231128	122700	150644150	15780	15780	15780	15780	0
385	20231128	122600	150644150	15780	15780	15780	15780	0
386	20231128	122500	150644150	15780	15780	15780	15780	0
387	20231128	122400	150644150	15780	15780	15780	15780	0
388	20231128	122300	150644150	15780	15780	15780	15780	0
389	20231128	122200	150644150	15780	15780	15780	15780	0
390	20231128	122100	150644150	15780	15780	15780	15780	0
391	20231128	122000	150644150	15780	15780	15780	15780	0
392	20231128	121900	150644150	15780	15780	15780	15780	0
393	20231128	121800	150644150	15780	15780	15780	15780	6
394	20231128	121700	150549470	15780	15780	15780	15780	2
395	20231128	121600	150517910	15780	15780	15780	15780	29
396	20231128	121500	150060290	15780	15780	15780	15780	0
397	20231128	121400	150060290	15780	15780	15780	15780	2
398	20231128	121300	150028730	15790	15790	15790	15790	0
399	20231128	121200	150028730	15790	15790	15790	15790	0
400	20231128	121100	150028730	15790	15790	15790	15790	0
401	20231128	121000	150028730	15790	15790	15790	15790	2
402	20231128	120900	149997150	15790	15790	15790	15790	0
403	20231128	120800	149997150	15790	15790	15790	15790	0
404	20231128	120700	149997150	15790	15790	15790	15790	0
405	20231128	120600	149997150	15790	15790	15790	15790	0
406	20231128	120500	149997150	15790	15800	15800	15790	65
407	20231128	120400	148970250	15800	15800	15800	15800	30
408	20231128	120300	148496250	15780	15780	15780	15780	0
409	20231128	120200	148496250	15780	15780	15780	15780	0
410	20231128	120100	148496250	15780	15780	15780	15780	0
411	20231128	120000	148496250	15780	15780	15780	15780	219
412	20231128	115900	145040430	15780	15780	15780	15780	31
413	20231128	115800	144551250	15780	15780	15780	15780	0
414	20231128	115700	144551250	15780	15780	15780	15780	0
415	20231128	115600	144551250	15780	15780	15780	15780	46
416	20231128	115500	143825370	15780	15780	15780	15780	76
417	20231128	115400	142626090	15790	15790	15790	15790	14
418	20231128	115300	142405030	15790	15790	15790	15790	0
419	20231128	115200	142405030	15790	15790	15790	15790	0
420	20231128	115100	142405030	15790	15790	15790	15790	47
421	20231128	115000	141662900	15800	15800	15800	15800	0
422	20231128	114900	141662900	15800	15800	15800	15800	0
423	20231128	114800	141662900	15800	15800	15800	15800	0
424	20231128	114700	141662900	15800	15800	15800	15800	0
425	20231128	114600	141662900	15800	15800	15800	15800	2
426	20231128	114500	141631300	15800	15800	15800	15800	26
427	20231128	114400	141220500	15810	15810	15810	15810	0
428	20231128	114300	141220500	15810	15810	15810	15810	0
429	20231128	114200	141220500	15810	15810	15810	15810	1
430	20231128	114100	141204690	15820	15820	15820	15820	0
431	20231128	114000	141204690	15820	15820	15820	15820	1
432	20231128	113900	141188870	15820	15820	15820	15820	0
433	20231128	113800	141188870	15820	15820	15820	15820	0
434	20231128	113700	141188870	15820	15820	15820	15820	0
435	20231128	113600	141188870	15820	15820	15820	15820	0
436	20231128	113500	141188870	15820	15820	15820	15820	0
437	20231128	113400	141188870	15820	15820	15820	15820	200
438	20231128	113300	138024870	15820	15800	15820	15800	204
439	20231128	113200	134797670	15800	15800	15800	15800	50
440	20231128	113100	134007670	15820	15820	15820	15820	291
441	20231128	113000	129404050	15800	15800	15800	15800	0
442	20231128	112900	129404050	15800	15800	15800	15800	0
443	20231128	112800	129404050	15800	15800	15800	15800	0
444	20231128	112700	129404050	15800	15800	15800	15800	0
445	20231128	112600	129404050	15800	15800	15800	15800	0
446	20231128	112500	129404050	15800	15800	15800	15800	0
447	20231128	112400	129404050	15800	15800	15800	15800	132
448	20231128	112300	127318450	15800	15800	15800	15800	0
449	20231128	112200	127318450	15800	15800	15800	15800	0
450	20231128	112100	127318450	15800	15800	15800	15800	1
451	20231128	112000	127302650	15780	15780	15780	15780	9
452	20231128	111900	127160630	15780	15780	15780	15780	0
453	20231128	111800	127160630	15780	15780	15780	15780	0
454	20231128	111700	127160630	15780	15780	15780	15780	201
455	20231128	111600	123988850	15760	15760	15760	15760	0
456	20231128	111500	123988850	15760	15760	15760	15760	0
457	20231128	111400	123988850	15760	15760	15760	15760	100
458	20231128	111300	122412850	15760	15760	15760	15760	100
459	20231128	111200	120836850	15760	15760	15760	15760	0
460	20231128	111100	120836850	15760	15760	15760	15760	0
461	20231128	111000	120836850	15760	15760	15760	15760	0
462	20231128	110900	120836850	15760	15760	15760	15760	19
463	20231128	110800	120537410	15760	15760	15760	15760	0
464	20231128	110700	120537410	15760	15760	15760	15760	0
465	20231128	110600	120537410	15760	15760	15760	15760	0
466	20231128	110500	120537410	15760	15760	15760	15760	0
467	20231128	110400	120537410	15760	15760	15760	15760	0
468	20231128	110300	120537410	15760	15760	15760	15760	30
469	20231128	110200	120064610	15730	15730	15730	15730	0
470	20231128	110100	120064610	15730	15730	15730	15730	0
471	20231128	110000	120064610	15730	15750	15750	15730	100
472	20231128	105900	118491560	15730	15730	15730	15730	0
473	20231128	105800	118491560	15730	15730	15730	15730	0
474	20231128	105700	118491560	15730	15730	15730	15730	0
475	20231128	105600	118491560	15730	15730	15730	15730	0
476	20231128	105500	118491560	15730	15730	15730	15730	0
477	20231128	105400	118491560	15730	15730	15730	15730	0
478	20231128	105300	118491560	15730	15730	15730	15730	0
479	20231128	105200	118491560	15730	15760	15760	15730	520
480	20231128	105100	110311670	15730	15730	15730	15730	0
481	20231128	105000	110311670	15730	15730	15730	15730	0
482	20231128	104900	110311670	15730	15730	15730	15730	36
483	20231128	104800	109745390	15710	15710	15710	15710	42
484	20231128	104700	109085570	15710	15710	15710	15710	0
485	20231128	104600	109085570	15710	15710	15710	15710	0
486	20231128	104500	109085570	15710	15710	15710	15710	0
487	20231128	104400	109085570	15710	15710	15710	15710	0
488	20231128	104300	109085570	15710	15710	15710	15710	0
489	20231128	104200	109085570	15710	15710	15710	15710	0
490	20231128	104100	109085570	15710	15710	15710	15710	24
491	20231128	104000	108708530	15710	15720	15740	15710	84
492	20231128	103900	107388460	15710	15730	15730	15710	200
493	20231128	103800	104244910	15730	15730	15730	15730	5
494	20231128	103700	104166260	15730	15750	15750	15730	60
495	20231128	103600	103222260	15750	15760	15760	15750	145
496	20231128	103500	100938240	15760	15760	15760	15760	0
497	20231128	103400	100938240	15760	15760	15760	15760	15
498	20231128	103300	100701840	15790	15790	15790	15790	0
499	20231128	103200	100701840	15790	15790	15790	15790	0
500	20231128	103100	100701840	15790	15790	15790	15790	0
501	20231128	103000	100701840	15790	15780	15790	15760	177
502	20231128	102900	97910420	15770	15770	15770	15770	0
503	20231128	102800	97910420	15770	15780	15780	15770	432
504	20231128	102700	91096300	15790	15790	15790	15790	18
505	20231128	102600	90812080	15790	15790	15790	15790	10
506	20231128	102500	90654180	15790	15790	15790	15790	50
507	20231128	102400	89864680	15790	15790	15790	15790	0
508	20231128	102300	89864680	15790	15790	15790	15790	120
509	20231128	102200	87969880	15790	15790	15790	15790	2
510	20231128	102100	87938300	15790	15790	15790	15790	0
511	20231128	102000	87938300	15790	15790	15790	15790	0
512	20231128	101900	87938300	15790	15790	15790	15790	0
513	20231128	101800	87938300	15790	15790	15790	15790	0
514	20231128	101700	87938300	15790	15790	15790	15790	0
515	20231128	101600	87938300	15790	15790	15790	15790	0
516	20231128	101500	87938300	15790	15790	15790	15790	0
517	20231128	101400	87938300	15790	15790	15790	15790	0
518	20231128	101300	87938300	15790	15790	15790	15790	0
519	20231128	101200	87938300	15790	15790	15790	15790	41
520	20231128	101100	87290910	15790	15790	15790	15790	0
521	20231128	101000	87290910	15790	15790	15790	15790	0
522	20231128	100900	87290910	15790	15790	15790	15790	0
523	20231128	100800	87290910	15790	15790	15790	15790	0
524	20231128	100700	87290910	15790	15790	15790	15790	11
525	20231128	100600	87117220	15790	15790	15790	15790	37
526	20231128	100500	86532990	15780	15780	15780	15780	3
527	20231128	100400	86485650	15770	15780	15780	15770	200
528	20231128	100300	83330600	15800	15780	15800	15780	83
529	20231128	100200	82019660	15790	15790	15790	15790	500
530	20231128	100100	74124660	15790	15780	15790	15780	3
531	20231128	100000	74077310	15790	15780	15790	15780	6
532	20231128	095900	73982620	15780	15780	15780	15780	0
533	20231128	095800	73982620	15780	15780	15780	15780	11
534	20231128	095700	73809040	15790	15790	15790	15790	30
535	20231128	095600	73335340	15790	15790	15790	15790	0
536	20231128	095500	73335340	15790	15790	15790	15790	60
537	20231128	095400	72387940	15790	15790	15790	15790	35
538	20231128	095300	71835290	15790	15790	15790	15790	15
539	20231128	095200	71598440	15790	15790	15790	15790	56
540	20231128	095100	70714200	15790	15790	15790	15790	1
541	20231128	095000	70698410	15780	15780	15780	15780	15
542	20231128	094900	70461710	15780	15770	15780	15770	23
543	20231128	094800	70098800	15770	15770	15770	15770	3
544	20231128	094700	70051490	15780	15790	15790	15780	287
545	20231128	094600	65521310	15790	15790	15790	15790	40
546	20231128	094500	64889710	15800	15790	15800	15790	24
547	20231128	094400	64510680	15790	15780	15790	15780	63
548	20231128	094300	63515940	15790	15810	15810	15790	232
549	20231128	094200	59850790	15820	15820	15820	15820	1
550	20231128	094100	59834970	15820	15860	15860	15810	823
551	20231128	094000	46797760	15870	15870	15870	15870	10
552	20231128	093900	46639060	15860	15860	15860	15860	41
553	20231128	093800	45988800	15900	15900	15900	15900	10
554	20231128	093700	45829800	15920	15860	15920	15860	2
555	20231128	093600	45798020	15880	15880	15880	15880	0
556	20231128	093500	45798020	15880	15900	15900	15880	110
557	20231128	093400	44050360	15920	15920	15920	15920	1
558	20231128	093300	44034440	15920	15920	15920	15920	0
559	20231128	093200	44034440	15920	15920	15920	15920	1
560	20231128	093100	44018520	15900	15900	15900	15900	8
561	20231128	093000	43891320	15910	15910	15910	15910	2
562	20231128	092900	43859500	15900	15900	15900	15900	4
563	20231128	092800	43795900	15880	15890	15890	15880	36
564	20231128	092700	43223920	15890	15890	15890	15880	11
565	20231128	092600	43049170	15900	15890	15900	15890	9
566	20231128	092500	42906110	15880	15890	15890	15880	25
567	20231128	092400	42508900	15890	15910	15910	15890	302
568	20231128	092300	37706530	15940	15920	15940	15910	5
569	20231128	092200	37626940	15920	15940	15940	15920	25
570	20231128	092100	37228700	15950	15950	15950	15950	0
571	20231128	092000	37228700	15950	15920	15950	15920	34
572	20231128	091900	36687090	15920	15920	15920	15920	20
573	20231128	091800	36368690	15910	15940	15940	15910	77
574	20231128	091700	35142330	15950	16000	16000	15940	1210
575	20231128	091600	15852160	15950	15950	15950	15950	153
576	20231128	091500	13411810	15950	15950	15950	15950	15
577	20231128	091400	13172560	16000	16000	16000	16000	0
578	20231128	091300	13172560	16000	16000	16000	16000	38
579	20231128	091200	12564560	15950	15950	15950	15950	0
580	20231128	091100	12564560	15950	15950	15950	15950	95
581	20231128	091000	11049310	15950	15950	15950	15950	1
582	20231128	090900	11033360	15950	15950	15950	15950	0
583	20231128	090800	11033360	15950	15950	15950	15950	0
584	20231128	090700	11033360	15950	16020	16020	15950	7
585	20231128	090600	10921290	16020	15940	16020	15940	492
586	20231128	090500	3078650	15940	15950	15950	15940	35
587	20231128	090400	2520420	15940	15940	15940	15940	60
588	20231128	090300	1564020	16060	16060	16060	16060	1
589	20231128	090200	1547960	15950	15950	15950	15940	52
590	20231128	090100	719050	15950	16080	16080	15950	39
591	20231128	090000	95700	15950	15950	15950	15950	6