KissMeData/007700/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184900	286001620	15520	15520	15520	15520	227
3	20231129	184800	286001620	15520	15520	15520	15520	0
4	20231129	184700	286001620	15520	15520	15520	15520	0
5	20231129	184600	286001620	15520	15520	15520	15520	0
6	20231129	184500	286001620	15520	15520	15520	15520	0
7	20231129	184400	286001620	15520	15520	15520	15520	0
8	20231129	184300	286001620	15520	15520	15520	15520	0
9	20231129	184200	286001620	15520	15520	15520	15520	0
10	20231129	184100	286001620	15520	15520	15520	15520	0
11	20231129	184000	286001620	15520	15520	15520	15520	0
12	20231129	183900	286001620	15520	15520	15520	15520	0
13	20231129	183800	286001620	15520	15520	15520	15520	0
14	20231129	183700	286001620	15520	15520	15520	15520	0
15	20231129	183600	286001620	15520	15520	15520	15520	0
16	20231129	183500	286001620	15520	15520	15520	15520	0
17	20231129	183400	286001620	15520	15520	15520	15520	0
18	20231129	183300	286001620	15520	15520	15520	15520	0
19	20231129	183200	286001620	15520	15520	15520	15520	0
20	20231129	183100	286001620	15520	15520	15520	15520	0
21	20231129	183000	286001620	15520	15520	15520	15520	0
22	20231129	182900	286001620	15520	15520	15520	15520	0
23	20231129	182800	286001620	15520	15520	15520	15520	0
24	20231129	182700	286001620	15520	15520	15520	15520	0
25	20231129	182600	286001620	15520	15520	15520	15520	0
26	20231129	182500	286001620	15520	15520	15520	15520	0
27	20231129	182400	286001620	15520	15520	15520	15520	0
28	20231129	182300	286001620	15520	15520	15520	15520	0
29	20231129	182200	286001620	15520	15520	15520	15520	0
30	20231129	182100	286001620	15520	15520	15520	15520	0
31	20231129	182000	286001620	15520	15520	15520	15520	0
32	20231129	181900	286001620	15520	15520	15520	15520	227
33	20231129	181800	286001620	15520	15520	15520	15520	0
34	20231129	181700	286001620	15520	15520	15520	15520	0
35	20231129	181600	286001620	15520	15520	15520	15520	0
36	20231129	181500	286001620	15520	15520	15520	15520	0
37	20231129	181400	286001620	15520	15520	15520	15520	0
38	20231129	181300	286001620	15520	15520	15520	15520	0
39	20231129	181200	286001620	15520	15520	15520	15520	0
40	20231129	181100	286001620	15520	15520	15520	15520	0
41	20231129	181000	286001620	15520	15520	15520	15520	0
42	20231129	180900	286001620	15520	15520	15520	15520	0
43	20231129	180800	286001620	15520	15520	15520	15520	0
44	20231129	180700	286001620	15520	15520	15520	15520	0
45	20231129	180600	286001620	15520	15520	15520	15520	0
46	20231129	180500	286001620	15520	15520	15520	15520	0
47	20231129	180400	286001620	15520	15520	15520	15520	0
48	20231129	180300	286001620	15520	15520	15520	15520	0
49	20231129	180200	286001620	15520	15520	15520	15520	0
50	20231129	180100	286001620	15520	15520	15520	15520	0
51	20231129	180000	286001620	15520	15520	15520	15520	0
52	20231129	175900	286001620	15520	15520	15520	15520	0
53	20231129	175800	286001620	15520	15520	15520	15520	0
54	20231129	175700	286001620	15520	15520	15520	15520	0
55	20231129	175600	286001620	15520	15520	15520	15520	0
56	20231129	175500	286001620	15520	15520	15520	15520	0
57	20231129	175400	286001620	15520	15520	15520	15520	0
58	20231129	175300	286001620	15520	15520	15520	15520	0
59	20231129	175200	286001620	15520	15520	15520	15520	0
60	20231129	175100	286001620	15520	15520	15520	15520	0
61	20231129	175000	286001620	15520	15520	15520	15520	0
62	20231129	174900	286001620	15520	15520	15520	15520	227
63	20231129	174800	286001620	15520	15520	15520	15520	0
64	20231129	174700	286001620	15520	15520	15520	15520	0
65	20231129	174600	286001620	15520	15520	15520	15520	0
66	20231129	174500	286001620	15520	15520	15520	15520	0
67	20231129	174400	286001620	15520	15520	15520	15520	0
68	20231129	174300	286001620	15520	15520	15520	15520	0
69	20231129	174200	286001620	15520	15520	15520	15520	0
70	20231129	174100	286001620	15520	15520	15520	15520	0
71	20231129	174000	286001620	15520	15520	15520	15520	0
72	20231129	173900	286001620	15520	15520	15520	15520	0
73	20231129	173800	286001620	15520	15520	15520	15520	0
74	20231129	173700	286001620	15520	15520	15520	15520	0
75	20231129	173600	286001620	15520	15520	15520	15520	0
76	20231129	173500	286001620	15520	15520	15520	15520	0
77	20231129	173400	286001620	15520	15520	15520	15520	0
78	20231129	173300	286001620	15520	15520	15520	15520	0
79	20231129	173200	286001620	15520	15520	15520	15520	0
80	20231129	173100	286001620	15520	15520	15520	15520	0
81	20231129	173000	286001620	15520	15520	15520	15520	0
82	20231129	172900	286001620	15520	15520	15520	15520	0
83	20231129	172800	286001620	15520	15520	15520	15520	0
84	20231129	172700	286001620	15520	15520	15520	15520	0
85	20231129	172600	286001620	15520	15520	15520	15520	0
86	20231129	172500	286001620	15520	15520	15520	15520	0
87	20231129	172400	286001620	15520	15520	15520	15520	0
88	20231129	172300	286001620	15520	15520	15520	15520	0
89	20231129	172200	286001620	15520	15520	15520	15520	0
90	20231129	172100	286001620	15520	15520	15520	15520	0
91	20231129	172000	286001620	15520	15520	15520	15520	0
92	20231129	171900	286001620	15520	15520	15520	15520	227
93	20231129	171800	286001620	15520	15520	15520	15520	0
94	20231129	171700	286001620	15520	15520	15520	15520	0
95	20231129	171600	286001620	15520	15520	15520	15520	0
96	20231129	171500	286001620	15520	15520	15520	15520	0
97	20231129	171400	286001620	15520	15520	15520	15520	0
98	20231129	171300	286001620	15520	15520	15520	15520	0
99	20231129	171200	286001620	15520	15520	15520	15520	0
100	20231129	171100	286001620	15520	15520	15520	15520	0
101	20231129	171000	286001620	15520	15520	15520	15520	0
102	20231129	170900	286001620	15520	15520	15520	15520	0
103	20231129	170800	286001620	15520	15520	15520	15520	0
104	20231129	170700	286001620	15520	15520	15520	15520	0
105	20231129	170600	286001620	15520	15520	15520	15520	0
106	20231129	170500	286001620	15520	15520	15520	15520	0
107	20231129	170400	286001620	15520	15520	15520	15520	0
108	20231129	170300	286001620	15520	15520	15520	15520	0
109	20231129	170200	286001620	15520	15520	15520	15520	0
110	20231129	170100	286001620	15520	15520	15520	15520	0
111	20231129	170000	286001620	15520	15520	15520	15520	0
112	20231129	165900	286001620	15520	15520	15520	15520	0
113	20231129	165800	286001620	15520	15520	15520	15520	0
114	20231129	165700	286001620	15520	15520	15520	15520	0
115	20231129	165600	286001620	15520	15520	15520	15520	0
116	20231129	165500	286001620	15520	15520	15520	15520	0
117	20231129	165400	286001620	15520	15520	15520	15520	0
118	20231129	165300	286001620	15520	15520	15520	15520	0
119	20231129	165200	286001620	15520	15520	15520	15520	0
120	20231129	165100	286001620	15520	15520	15520	15520	0
121	20231129	165000	286001620	15520	15520	15520	15520	0
122	20231129	164900	286001620	15520	15520	15520	15520	227
123	20231129	164800	286001620	15520	15520	15520	15520	0
124	20231129	164700	286001620	15520	15520	15520	15520	0
125	20231129	164600	286001620	15520	15520	15520	15520	0
126	20231129	164500	286001620	15520	15520	15520	15520	0
127	20231129	164400	286001620	15520	15520	15520	15520	0
128	20231129	164300	286001620	15520	15520	15520	15520	0
129	20231129	164200	286001620	15520	15520	15520	15520	0
130	20231129	164100	286001620	15520	15520	15520	15520	0
131	20231129	164000	286001620	15520	15520	15520	15520	0
132	20231129	163900	286001620	15520	15520	15520	15520	0
133	20231129	163800	286001620	15520	15520	15520	15520	0
134	20231129	163700	286001620	15520	15520	15520	15520	0
135	20231129	163600	286001620	15520	15520	15520	15520	0
136	20231129	163500	286001620	15520	15520	15520	15520	0
137	20231129	163400	286001620	15520	15520	15520	15520	0
138	20231129	163300	286001620	15520	15520	15520	15520	0
139	20231129	163200	286001620	15520	15520	15520	15520	0
140	20231129	163100	286001620	15520	15520	15520	15520	0
141	20231129	163000	286001620	15520	15520	15520	15520	0
142	20231129	162900	286001620	15520	15520	15520	15520	0
143	20231129	162800	286001620	15520	15520	15520	15520	0
144	20231129	162700	286001620	15520	15520	15520	15520	0
145	20231129	162600	286001620	15520	15520	15520	15520	0
146	20231129	162500	286001620	15520	15520	15520	15520	0
147	20231129	162400	286001620	15520	15520	15520	15520	0
148	20231129	162300	286001620	15520	15520	15520	15520	0
149	20231129	162200	286001620	15520	15520	15520	15520	0
150	20231129	162100	286001620	15520	15520	15520	15520	0
151	20231129	162000	286001620	15520	15520	15520	15520	0
152	20231129	161900	286001620	15520	15520	15520	15520	227
153	20231129	161800	286001620	15520	15520	15520	15520	0
154	20231129	161700	286001620	15520	15520	15520	15520	0
155	20231129	161600	286001620	15520	15520	15520	15520	0
156	20231129	161500	286001620	15520	15520	15520	15520	0
157	20231129	161400	286001620	15520	15520	15520	15520	0
158	20231129	161300	286001620	15520	15520	15520	15520	0
159	20231129	161200	286001620	15520	15520	15520	15520	0
160	20231129	161100	286001620	15520	15520	15520	15520	0
161	20231129	161000	286001620	15520	15520	15520	15520	0
162	20231129	160900	286001620	15520	15520	15520	15520	0
163	20231129	160800	286001620	15520	15520	15520	15520	0
164	20231129	160700	286001620	15520	15520	15520	15520	0
165	20231129	160600	286001620	15520	15520	15520	15520	0
166	20231129	160500	286001620	15520	15520	15520	15520	0
167	20231129	160400	286001620	15520	15520	15520	15520	0
168	20231129	160300	286001620	15520	15520	15520	15520	0
169	20231129	160200	286001620	15520	15520	15520	15520	0
170	20231129	160100	286001620	15520	15520	15520	15520	0
171	20231129	160000	286001620	15520	15520	15520	15520	0
172	20231129	155900	286001620	15520	15520	15520	15520	0
173	20231129	155800	286001620	15520	15520	15520	15520	0
174	20231129	155700	286001620	15520	15520	15520	15520	0
175	20231129	155600	286001620	15520	15520	15520	15520	0
176	20231129	155500	286001620	15520	15520	15520	15520	0
177	20231129	155400	286001620	15520	15520	15520	15520	0
178	20231129	155300	286001620	15520	15520	15520	15520	0
179	20231129	155200	286001620	15520	15520	15520	15520	0
180	20231129	155100	286001620	15520	15520	15520	15520	0
181	20231129	155000	286001620	15520	15520	15520	15520	0
182	20231129	154900	286001620	15520	15520	15520	15520	227
183	20231129	154800	286001620	15520	15520	15520	15520	0
184	20231129	154700	286001620	15520	15520	15520	15520	0
185	20231129	154600	286001620	15520	15520	15520	15520	0
186	20231129	154500	286001620	15520	15520	15520	15520	0
187	20231129	154400	286001620	15520	15520	15520	15520	0
188	20231129	154300	286001620	15520	15520	15520	15520	0
189	20231129	154200	286001620	15520	15520	15520	15520	0
190	20231129	154100	286001620	15520	15520	15520	15520	0
191	20231129	154000	286001620	15520	15520	15520	15520	0
192	20231129	153900	286001620	15520	15520	15520	15520	0
193	20231129	153800	286001620	15520	15520	15520	15520	0
194	20231129	153700	286001620	15520	15520	15520	15520	0
195	20231129	153600	286001620	15520	15520	15520	15520	0
196	20231129	153500	286001620	15520	15520	15520	15520	0
197	20231129	153400	286001620	15520	15520	15520	15520	0
198	20231129	153300	286001620	15520	15520	15520	15520	0
199	20231129	153200	286001620	15520	15520	15520	15520	0
200	20231129	153100	286001620	15520	15520	15520	15520	0
201	20231129	153000	286001620	15520	15520	15520	15520	227
202	20231129	152900	282478580	15470	15470	15470	15470	0
203	20231129	152800	282478580	15470	15470	15470	15470	0
204	20231129	152700	282478580	15470	15470	15470	15470	0
205	20231129	152600	282478580	15470	15470	15470	15470	0
206	20231129	152500	282478580	15470	15470	15470	15470	0
207	20231129	152400	282478580	15470	15470	15470	15470	0
208	20231129	152300	282478580	15470	15470	15470	15470	0
209	20231129	152200	282478580	15470	15470	15470	15470	0
210	20231129	152100	282478580	15470	15470	15470	15470	0
211	20231129	152000	282478580	15470	15470	15470	15470	0
212	20231129	151900	282478580	15470	15380	15470	15380	15
213	20231129	151800	282247610	15480	15480	15480	15480	2
214	20231129	151700	282216650	15490	15490	15490	15490	1
215	20231129	151600	282201160	15400	15400	15400	15400	0
216	20231129	151500	282201160	15400	15370	15400	15370	204
217	20231129	151400	279062940	15360	15360	15360	15360	0
218	20231129	151300	279062940	15360	15360	15370	15360	8
219	20231129	151200	278940050	15370	15370	15370	15370	2
220	20231129	151100	278909310	15360	15360	15360	15360	50
221	20231129	151000	278141310	15360	15370	15370	15360	4
222	20231129	150900	278079840	15370	15370	15370	15370	20
223	20231129	150800	277772440	15370	15370	15370	15370	1
224	20231129	150700	277757070	15370	15370	15370	15370	1
225	20231129	150600	277741700	15370	15370	15370	15370	4
226	20231129	150500	277680220	15370	15370	15370	15370	5
227	20231129	150400	277603370	15360	15360	15360	15360	10
228	20231129	150300	277449770	15360	15360	15360	15360	9
229	20231129	150200	277311530	15360	15360	15360	15360	57
230	20231129	150100	276436010	15360	15360	15360	15360	1
231	20231129	150000	276420650	15350	15350	15350	15350	50
232	20231129	145900	275653150	15350	15350	15350	15350	39
233	20231129	145800	275054500	15350	15350	15350	15350	241
234	20231129	145700	271355150	15350	15350	15350	15350	0
235	20231129	145600	271355150	15350	15350	15350	15350	102
236	20231129	145500	269789450	15350	15360	15360	15350	98
237	20231129	145400	268284700	15360	15360	15360	15360	1
238	20231129	145300	268269340	15350	15350	15350	15350	48
239	20231129	145200	267532540	15350	15350	15350	15350	130
240	20231129	145100	265537040	15350	15350	15350	15350	0
241	20231129	145000	265537040	15350	15350	15350	15350	182
242	20231129	144900	262743340	15350	15350	15350	15350	1
243	20231129	144800	262727990	15350	15340	15350	15340	160
244	20231129	144700	260272390	15350	15350	15350	15350	0
245	20231129	144600	260272390	15350	15350	15350	15350	190
246	20231129	144500	257355890	15350	15350	15350	15350	77
247	20231129	144400	256173940	15350	15350	15350	15350	0
248	20231129	144300	256173940	15350	15350	15350	15350	0
249	20231129	144200	256173940	15350	15350	15350	15350	0
250	20231129	144100	256173940	15350	15350	15350	15350	177
251	20231129	144000	253456990	15370	15350	15370	15350	260
252	20231129	143900	249462460	15330	15350	15350	15330	556
253	20231129	143800	240928650	15350	15360	15370	15350	96
254	20231129	143700	239454530	15360	15360	15360	15360	106
255	20231129	143600	237826370	15370	15380	15380	15370	504
256	20231129	143500	230079880	15380	15380	15380	15380	192
257	20231129	143400	227126920	15380	15380	15380	15380	134
258	20231129	143300	225066000	15390	15390	15390	15390	8
259	20231129	143200	224942880	15400	15400	15400	15400	5
260	20231129	143100	224865880	15410	15410	15410	15410	0
261	20231129	143000	224865880	15410	15390	15410	15390	84
262	20231129	142900	223572740	15390	15390	15390	15390	307
263	20231129	142800	218848010	15390	15390	15390	15390	195
264	20231129	142700	215846960	15400	15400	15400	15400	50
265	20231129	142600	215076960	15400	15400	15400	15400	0
266	20231129	142500	215076960	15400	15400	15400	15400	178
267	20231129	142400	212335760	15400	15400	15400	15400	0
268	20231129	142300	212335760	15400	15400	15400	15400	0
269	20231129	142200	212335760	15400	15400	15400	15400	177
270	20231129	142100	209609960	15400	15400	15400	15400	0
271	20231129	142000	209609960	15400	15400	15400	15400	0
272	20231129	141900	209609960	15400	15410	15410	15400	176
273	20231129	141800	206899550	15410	15410	15410	15410	100
274	20231129	141700	205358550	15410	15410	15410	15410	8
275	20231129	141600	205235270	15410	15410	15410	15410	143
276	20231129	141500	203031640	15400	15400	15400	15400	94
277	20231129	141400	201584040	15390	15390	15390	15390	0
278	20231129	141300	201584040	15390	15390	15410	15390	596
279	20231129	141200	192401680	15390	15390	15390	15390	71
280	20231129	141100	191308990	15400	15400	15400	15390	145
281	20231129	141000	189076870	15390	15390	15390	15390	89
282	20231129	140900	187707160	15400	15390	15400	15380	956
283	20231129	140800	172992670	15380	15390	15390	15380	47
284	20231129	140700	172269480	15390	15420	15440	15390	555
285	20231129	140600	163720440	15450	15470	15470	15430	1961
286	20231129	140500	133405190	15490	15490	15490	15490	0
287	20231129	140400	133405190	15490	15490	15490	15470	173
288	20231129	140300	130727140	15480	15490	15490	15480	166
289	20231129	140200	128155970	15490	15490	15490	15490	0
290	20231129	140100	128155970	15490	15500	15500	15490	68
291	20231129	140000	127102140	15500	15500	15500	15500	101
292	20231129	135900	125536640	15500	15500	15500	15500	102
293	20231129	135800	123955640	15500	15500	15500	15500	3
294	20231129	135700	123909140	15500	15500	15500	15500	109
295	20231129	135600	122219640	15500	15500	15500	15500	3
296	20231129	135500	122173140	15510	15520	15520	15510	634
297	20231129	135400	112334720	15530	15520	15530	15520	12
298	20231129	135300	112148380	15530	15530	15530	15530	10
299	20231129	135200	111993080	15520	15540	15540	15520	146
300	20231129	135100	109725670	15570	15570	15570	15570	0
301	20231129	135000	109725670	15570	15570	15570	15570	0
302	20231129	134900	109725670	15570	15570	15570	15570	3
303	20231129	134800	109678960	15570	15570	15570	15570	0
304	20231129	134700	109678960	15570	15570	15570	15570	0
305	20231129	134600	109678960	15570	15570	15570	15570	1
306	20231129	134500	109663390	15550	15550	15550	15550	7
307	20231129	134400	109554540	15560	15560	15560	15560	0
308	20231129	134300	109554540	15560	15560	15560	15560	0
309	20231129	134200	109554540	15560	15560	15560	15560	0
310	20231129	134100	109554540	15560	15560	15560	15560	1
311	20231129	134000	109538980	15560	15560	15560	15560	2
312	20231129	133900	109507860	15570	15570	15570	15570	29
313	20231129	133800	109056330	15580	15610	15610	15580	442
314	20231129	133700	102159680	15620	15620	15620	15620	0
315	20231129	133600	102159680	15620	15620	15620	15620	0
316	20231129	133500	102159680	15620	15620	15620	15620	0
317	20231129	133400	102159680	15620	15620	15620	15620	0
318	20231129	133300	102159680	15620	15620	15620	15620	0
319	20231129	133200	102159680	15620	15620	15620	15620	0
320	20231129	133100	102159680	15620	15620	15620	15620	0
321	20231129	133000	102159680	15620	15630	15630	15620	49
322	20231129	132900	101394180	15630	15630	15630	15630	0
323	20231129	132800	101394180	15630	15630	15630	15630	0
324	20231129	132700	101394180	15630	15630	15630	15630	0
325	20231129	132600	101394180	15630	15630	15630	15630	0
326	20231129	132500	101394180	15630	15630	15630	15630	0
327	20231129	132400	101394180	15630	15630	15630	15630	0
328	20231129	132300	101394180	15630	15630	15630	15630	0
329	20231129	132200	101394180	15630	15640	15640	15630	50
330	20231129	132100	100612510	15640	15640	15640	15640	0
331	20231129	132000	100612510	15640	15640	15640	15640	0
332	20231129	131900	100612510	15640	15640	15640	15640	0
333	20231129	131800	100612510	15640	15640	15640	15640	0
334	20231129	131700	100612510	15640	15640	15640	15640	0
335	20231129	131600	100612510	15640	15640	15640	15640	0
336	20231129	131500	100612510	15640	15640	15640	15640	0
337	20231129	131400	100612510	15640	15640	15640	15640	0
338	20231129	131300	100612510	15640	15640	15640	15640	0
339	20231129	131200	100612510	15640	15640	15640	15640	0
340	20231129	131100	100612510	15640	15640	15640	15640	0
341	20231129	131000	100612510	15640	15640	15640	15640	0
342	20231129	130900	100612510	15640	15640	15640	15640	0
343	20231129	130800	100612510	15640	15640	15640	15640	0
344	20231129	130700	100612510	15640	15640	15640	15640	0
345	20231129	130600	100612510	15640	15640	15640	15640	0
346	20231129	130500	100612510	15640	15640	15640	15640	0
347	20231129	130400	100612510	15640	15640	15640	15640	0
348	20231129	130300	100612510	15640	15640	15640	15640	0
349	20231129	130200	100612510	15640	15640	15640	15640	0
350	20231129	130100	100612510	15640	15640	15640	15640	0
351	20231129	130000	100612510	15640	15640	15640	15640	3
352	20231129	125900	100565590	15670	15670	15670	15670	0
353	20231129	125800	100565590	15670	15670	15670	15670	0
354	20231129	125700	100565590	15670	15670	15670	15670	0
355	20231129	125600	100565590	15670	15670	15670	15670	1
356	20231129	125500	100549920	15630	15630	15630	15630	0
357	20231129	125400	100549920	15630	15630	15630	15630	0
358	20231129	125300	100549920	15630	15630	15630	15630	0
359	20231129	125200	100549920	15630	15630	15630	15630	0
360	20231129	125100	100549920	15630	15630	15630	15630	0
361	20231129	125000	100549920	15630	15630	15630	15630	0
362	20231129	124900	100549920	15630	15630	15630	15630	0
363	20231129	124800	100549920	15630	15630	15630	15630	0
364	20231129	124700	100549920	15630	15630	15630	15630	0
365	20231129	124600	100549920	15630	15630	15630	15630	0
366	20231129	124500	100549920	15630	15630	15630	15630	0
367	20231129	124400	100549920	15630	15630	15630	15630	1
368	20231129	124300	100534290	15660	15660	15660	15660	0
369	20231129	124200	100534290	15660	15660	15660	15660	0
370	20231129	124100	100534290	15660	15660	15660	15660	0
371	20231129	124000	100534290	15660	15660	15660	15660	0
372	20231129	123900	100534290	15660	15660	15660	15660	13
373	20231129	123800	100330710	15660	15660	15660	15660	0
374	20231129	123700	100330710	15660	15660	15660	15660	0
375	20231129	123600	100330710	15660	15660	15660	15660	0
376	20231129	123500	100330710	15660	15660	15660	15660	0
377	20231129	123400	100330710	15660	15660	15660	15660	0
378	20231129	123300	100330710	15660	15660	15660	15660	0
379	20231129	123200	100330710	15660	15660	15660	15660	0
380	20231129	123100	100330710	15660	15660	15660	15660	0
381	20231129	123000	100330710	15660	15660	15660	15660	0
382	20231129	122900	100330710	15660	15660	15660	15660	0
383	20231129	122800	100330710	15660	15660	15660	15660	2
384	20231129	122700	100299390	15660	15660	15660	15660	0
385	20231129	122600	100299390	15660	15660	15660	15660	0
386	20231129	122500	100299390	15660	15660	15660	15660	32
387	20231129	122400	99798270	15630	15630	15630	15630	0
388	20231129	122300	99798270	15630	15630	15630	15630	0
389	20231129	122200	99798270	15630	15630	15630	15630	0
390	20231129	122100	99798270	15630	15630	15630	15630	0
391	20231129	122000	99798270	15630	15630	15630	15630	0
392	20231129	121900	99798270	15630	15630	15630	15630	0
393	20231129	121800	99798270	15630	15630	15630	15630	0
394	20231129	121700	99798270	15630	15630	15630	15630	0
395	20231129	121600	99798270	15630	15630	15630	15630	0
396	20231129	121500	99798270	15630	15630	15630	15630	0
397	20231129	121400	99798270	15630	15630	15630	15630	70
398	20231129	121300	98704170	15600	15600	15600	15600	0
399	20231129	121200	98704170	15600	15600	15600	15600	0
400	20231129	121100	98704170	15600	15600	15600	15600	0
401	20231129	121000	98704170	15600	15600	15600	15600	0
402	20231129	120900	98704170	15600	15600	15600	15600	0
403	20231129	120800	98704170	15600	15600	15600	15600	0
404	20231129	120700	98704170	15600	15600	15600	15600	0
405	20231129	120600	98704170	15600	15600	15600	15600	0
406	20231129	120500	98704170	15600	15600	15600	15600	0
407	20231129	120400	98704170	15600	15600	15600	15600	0
408	20231129	120300	98704170	15600	15600	15600	15600	0
409	20231129	120200	98704170	15600	15590	15600	15590	62
410	20231129	120100	97737180	15590	15590	15590	15590	46
411	20231129	120000	97020040	15590	15590	15590	15590	6
412	20231129	115900	96926500	15540	15540	15540	15540	0
413	20231129	115800	96926500	15540	15540	15540	15540	0
414	20231129	115700	96926500	15540	15540	15540	15540	0
415	20231129	115600	96926500	15540	15540	15540	15540	0
416	20231129	115500	96926500	15540	15540	15540	15540	0
417	20231129	115400	96926500	15540	15580	15580	15540	391
418	20231129	115300	90844000	15580	15580	15580	15580	0
419	20231129	115200	90844000	15580	15580	15580	15580	3
420	20231129	115100	90797260	15600	15600	15600	15600	0
421	20231129	115000	90797260	15600	15600	15600	15600	0
422	20231129	114900	90797260	15600	15600	15600	15600	1
423	20231129	114800	90781660	15600	15600	15600	15600	0
424	20231129	114700	90781660	15600	15600	15600	15600	0
425	20231129	114600	90781660	15600	15600	15600	15600	0
426	20231129	114500	90781660	15600	15600	15600	15600	0
427	20231129	114400	90781660	15600	15600	15600	15600	3
428	20231129	114300	90734860	15580	15580	15580	15580	0
429	20231129	114200	90734860	15580	15580	15580	15580	3
430	20231129	114100	90688120	15580	15580	15580	15580	0
431	20231129	114000	90688120	15580	15580	15580	15580	0
432	20231129	113900	90688120	15580	15580	15580	15580	2
433	20231129	113800	90656960	15600	15600	15600	15600	0
434	20231129	113700	90656960	15600	15600	15600	15600	0
435	20231129	113600	90656960	15600	15600	15600	15600	0
436	20231129	113500	90656960	15600	15600	15600	15600	10
437	20231129	113400	90500960	15580	15580	15580	15580	0
438	20231129	113300	90500960	15580	15580	15580	15580	0
439	20231129	113200	90500960	15580	15580	15580	15580	0
440	20231129	113100	90500960	15580	15580	15580	15580	0
441	20231129	113000	90500960	15580	15580	15580	15580	0
442	20231129	112900	90500960	15580	15580	15580	15580	0
443	20231129	112800	90500960	15580	15580	15580	15580	5
444	20231129	112700	90423060	15570	15570	15570	15570	0
445	20231129	112600	90423060	15570	15570	15570	15570	0
446	20231129	112500	90423060	15570	15570	15570	15570	0
447	20231129	112400	90423060	15570	15570	15570	15570	0
448	20231129	112300	90423060	15570	15570	15570	15570	0
449	20231129	112200	90423060	15570	15570	15570	15570	0
450	20231129	112100	90423060	15570	15570	15570	15570	0
451	20231129	112000	90423060	15570	15570	15570	15570	0
452	20231129	111900	90423060	15570	15570	15570	15570	0
453	20231129	111800	90423060	15570	15570	15570	15570	0
454	20231129	111700	90423060	15570	15570	15570	15570	0
455	20231129	111600	90423060	15570	15580	15580	15570	44
456	20231129	111500	89737760	15570	15570	15570	15570	0
457	20231129	111400	89737760	15570	15570	15570	15570	0
458	20231129	111300	89737760	15570	15570	15570	15570	0
459	20231129	111200	89737760	15570	15570	15570	15570	0
460	20231129	111100	89737760	15570	15570	15570	15570	0
461	20231129	111000	89737760	15570	15570	15570	15570	0
462	20231129	110900	89737760	15570	15570	15570	15570	0
463	20231129	110800	89737760	15570	15570	15570	15570	0
464	20231129	110700	89737760	15570	15640	15640	15570	54
465	20231129	110600	88893410	15640	15640	15640	15640	180
466	20231129	110500	86078210	15640	15590	15660	15560	243
467	20231129	110400	82281920	15580	15580	15580	15580	9
468	20231129	110300	82141700	15560	15560	15560	15560	0
469	20231129	110200	82141700	15560	15560	15560	15560	0
470	20231129	110100	82141700	15560	15560	15560	15560	0
471	20231129	110000	82141700	15560	15560	15560	15560	0
472	20231129	105900	82141700	15560	15560	15560	15560	0
473	20231129	105800	82141700	15560	15560	15560	15560	22
474	20231129	105700	81799380	15580	15580	15580	15580	0
475	20231129	105600	81799380	15580	15580	15580	15580	0
476	20231129	105500	81799380	15580	15580	15580	15580	17
477	20231129	105400	81534520	15590	15590	15590	15590	5
478	20231129	105300	81456570	15590	15590	15590	15590	2
479	20231129	105200	81425390	15590	15590	15590	15590	1
480	20231129	105100	81409800	15590	15590	15590	15590	0
481	20231129	105000	81409800	15590	15590	15590	15590	0
482	20231129	104900	81409800	15590	15590	15590	15590	0
483	20231129	104800	81409800	15590	15590	15590	15590	0
484	20231129	104700	81409800	15590	15590	15590	15590	0
485	20231129	104600	81409800	15590	15590	15590	15590	0
486	20231129	104500	81409800	15590	15590	15590	15590	1
487	20231129	104400	81394210	15590	15590	15590	15590	12
488	20231129	104300	81207130	15580	15580	15580	15580	41
489	20231129	104200	80568350	15580	15580	15580	15580	0
490	20231129	104100	80568350	15580	15580	15580	15580	0
491	20231129	104000	80568350	15580	15580	15580	15580	0
492	20231129	103900	80568350	15580	15580	15580	15580	0
493	20231129	103800	80568350	15580	15580	15580	15580	0
494	20231129	103700	80568350	15580	15580	15580	15580	0
495	20231129	103600	80568350	15580	15580	15580	15580	0
496	20231129	103500	80568350	15580	15580	15580	15580	0
497	20231129	103400	80568350	15580	15580	15580	15580	1
498	20231129	103300	80552770	15580	15580	15580	15580	1
499	20231129	103200	80537190	15550	15550	15550	15550	0
500	20231129	103100	80537190	15550	15550	15550	15550	0
501	20231129	103000	80537190	15550	15550	15550	15550	6
502	20231129	102900	80443890	15550	15550	15550	15550	0
503	20231129	102800	80443890	15550	15550	15550	15550	0
504	20231129	102700	80443890	15550	15550	15550	15550	0
505	20231129	102600	80443890	15550	15550	15550	15550	1
506	20231129	102500	80428340	15590	15590	15590	15590	0
507	20231129	102400	80428340	15590	15590	15590	15590	11
508	20231129	102300	80256850	15550	15550	15550	15550	0
509	20231129	102200	80256850	15550	15550	15550	15550	0
510	20231129	102100	80256850	15550	15550	15550	15550	0
511	20231129	102000	80256850	15550	15550	15550	15550	0
512	20231129	101900	80256850	15550	15550	15550	15550	0
513	20231129	101800	80256850	15550	15520	15550	15520	280
514	20231129	101700	75909210	15510	15510	15510	15510	0
515	20231129	101600	75909210	15510	15510	15510	15510	0
516	20231129	101500	75909210	15510	15510	15510	15510	0
517	20231129	101400	75909210	15510	15510	15510	15510	0
518	20231129	101300	75909210	15510	15510	15510	15510	0
519	20231129	101200	75909210	15510	15510	15510	15510	0
520	20231129	101100	75909210	15510	15520	15520	15510	21
521	20231129	101000	75583300	15520	15520	15520	15520	6
522	20231129	100900	75490180	15520	15520	15520	15520	0
523	20231129	100800	75490180	15520	15520	15520	15520	4
524	20231129	100700	75428100	15510	15510	15510	15510	0
525	20231129	100600	75428100	15510	15510	15510	15510	0
526	20231129	100500	75428100	15510	15510	15510	15510	0
527	20231129	100400	75428100	15510	15510	15510	15510	0
528	20231129	100300	75428100	15510	15500	15510	15500	419
529	20231129	100200	68931800	15490	15490	15490	15490	0
530	20231129	100100	68931800	15490	15490	15490	15490	15
531	20231129	100000	68699450	15480	15490	15490	15480	11
532	20231129	095900	68529160	15490	15490	15490	15490	14
533	20231129	095800	68312300	15490	15490	15490	15490	97
534	20231129	095700	66809770	15490	15490	15490	15490	1
535	20231129	095600	66794280	15480	15480	15480	15480	0
536	20231129	095500	66794280	15480	15490	15490	15480	59
537	20231129	095400	65880380	15500	15500	15500	15500	16
538	20231129	095300	65632380	15500	15500	15500	15500	0
539	20231129	095200	65632380	15500	15500	15500	15500	0
540	20231129	095100	65632380	15500	15500	15500	15500	299
541	20231129	095000	60997880	15500	15500	15500	15500	0
542	20231129	094900	60997880	15500	15500	15500	15500	0
543	20231129	094800	60997880	15500	15500	15500	15500	68
544	20231129	094700	59943880	15500	15500	15500	15500	0
545	20231129	094600	59943880	15500	15500	15500	15500	1
546	20231129	094500	59928380	15500	15500	15500	15500	10
547	20231129	094400	59773380	15500	15490	15500	15490	22
548	20231129	094300	59432580	15500	15510	15510	15500	47
549	20231129	094200	58704010	15500	15500	15500	15500	2
550	20231129	094100	58673010	15480	15490	15490	15480	500
551	20231129	094000	50932290	15490	15510	15510	15490	501
552	20231129	093900	43168530	15560	15550	15560	15550	11
553	20231129	093800	42997450	15550	15550	15550	15550	12
554	20231129	093700	42810850	15550	15550	15550	15550	9
555	20231129	093600	42670900	15510	15560	15560	15510	15
556	20231129	093500	42437550	15560	15560	15560	15560	6
557	20231129	093400	42344190	15510	15540	15540	15510	306
558	20231129	093300	37597760	15550	15550	15550	15550	100
559	20231129	093200	36042760	15570	15570	15570	15570	0
560	20231129	093100	36042760	15570	15570	15570	15570	1
561	20231129	093000	36027190	15540	15540	15540	15540	5
562	20231129	092900	35949490	15530	15530	15530	15530	0
563	20231129	092800	35949490	15530	15530	15530	15530	4
564	20231129	092700	35887370	15520	15520	15520	15520	0
565	20231129	092600	35887370	15520	15520	15520	15520	0
566	20231129	092500	35887370	15520	15580	15580	15520	313
567	20231129	092400	31026050	15580	15580	15590	15580	13
568	20231129	092300	30823490	15590	15580	15590	15580	22
569	20231129	092200	30480700	15590	15590	15590	15590	35
570	20231129	092100	29935050	15600	15600	15600	15600	23
571	20231129	092000	29576250	15600	15600	15600	15600	0
572	20231129	091900	29576250	15600	15600	15600	15600	20
573	20231129	091800	29264250	15600	15600	15600	15600	0
574	20231129	091700	29264250	15600	15600	15600	15600	0
575	20231129	091600	29264250	15600	15600	15600	15600	0
576	20231129	091500	29264250	15600	15600	15600	15600	0
577	20231129	091400	29264250	15600	15600	15600	15600	1
578	20231129	091300	29248650	15600	15600	15600	15600	15
579	20231129	091200	29014650	15630	15630	15630	15630	0
580	20231129	091100	29014650	15630	15630	15630	15630	0
581	20231129	091000	29014650	15630	15630	15630	15630	256
582	20231129	090900	25013370	15580	15580	15580	15580	0
583	20231129	090800	25013370	15580	15510	15580	15490	1152
584	20231129	090700	7147800	15510	15510	15520	15500	145
585	20231129	090600	4899550	15530	15550	15550	15520	51
586	20231129	090500	4107410	15550	15540	15550	15540	9
587	20231129	090400	3967470	15550	15580	15580	15550	95
588	20231129	090300	2489390	15600	15660	15660	15600	97
589	20231129	090200	972600	15660	15660	15660	15660	0
590	20231129	090100	972600	15660	15660	15660	15660	1
591	20231129	090000	956940	15660	15780	15780	15660	61