KissMeData/007770/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184900	184029650	16720	16720	16720	16720	144
3	20231129	184800	184029650	16720	16720	16720	16720	0
4	20231129	184700	184029650	16720	16720	16720	16720	0
5	20231129	184600	184029650	16720	16720	16720	16720	0
6	20231129	184500	184029650	16720	16720	16720	16720	0
7	20231129	184400	184029650	16720	16720	16720	16720	0
8	20231129	184300	184029650	16720	16720	16720	16720	0
9	20231129	184200	184029650	16720	16720	16720	16720	0
10	20231129	184100	184029650	16720	16720	16720	16720	0
11	20231129	184000	184029650	16720	16720	16720	16720	0
12	20231129	183900	184029650	16720	16720	16720	16720	0
13	20231129	183800	184029650	16720	16720	16720	16720	0
14	20231129	183700	184029650	16720	16720	16720	16720	0
15	20231129	183600	184029650	16720	16720	16720	16720	0
16	20231129	183500	184029650	16720	16720	16720	16720	0
17	20231129	183400	184029650	16720	16720	16720	16720	0
18	20231129	183300	184029650	16720	16720	16720	16720	0
19	20231129	183200	184029650	16720	16720	16720	16720	0
20	20231129	183100	184029650	16720	16720	16720	16720	0
21	20231129	183000	184029650	16720	16720	16720	16720	0
22	20231129	182900	184029650	16720	16720	16720	16720	0
23	20231129	182800	184029650	16720	16720	16720	16720	0
24	20231129	182700	184029650	16720	16720	16720	16720	0
25	20231129	182600	184029650	16720	16720	16720	16720	0
26	20231129	182500	184029650	16720	16720	16720	16720	0
27	20231129	182400	184029650	16720	16720	16720	16720	0
28	20231129	182300	184029650	16720	16720	16720	16720	0
29	20231129	182200	184029650	16720	16720	16720	16720	0
30	20231129	182100	184029650	16720	16720	16720	16720	0
31	20231129	182000	184029650	16720	16720	16720	16720	0
32	20231129	181900	184029650	16720	16720	16720	16720	144
33	20231129	181800	184029650	16720	16720	16720	16720	0
34	20231129	181700	184029650	16720	16720	16720	16720	0
35	20231129	181600	184029650	16720	16720	16720	16720	0
36	20231129	181500	184029650	16720	16720	16720	16720	0
37	20231129	181400	184029650	16720	16720	16720	16720	0
38	20231129	181300	184029650	16720	16720	16720	16720	0
39	20231129	181200	184029650	16720	16720	16720	16720	0
40	20231129	181100	184029650	16720	16720	16720	16720	0
41	20231129	181000	184029650	16720	16720	16720	16720	0
42	20231129	180900	184029650	16720	16720	16720	16720	0
43	20231129	180800	184029650	16720	16720	16720	16720	0
44	20231129	180700	184029650	16720	16720	16720	16720	0
45	20231129	180600	184029650	16720	16720	16720	16720	0
46	20231129	180500	184029650	16720	16720	16720	16720	0
47	20231129	180400	184029650	16720	16720	16720	16720	0
48	20231129	180300	184029650	16720	16720	16720	16720	0
49	20231129	180200	184029650	16720	16720	16720	16720	0
50	20231129	180100	184029650	16720	16720	16720	16720	0
51	20231129	180000	184029650	16720	16720	16720	16720	0
52	20231129	175900	184029650	16720	16720	16720	16720	0
53	20231129	175800	184029650	16720	16720	16720	16720	0
54	20231129	175700	184029650	16720	16720	16720	16720	0
55	20231129	175600	184029650	16720	16720	16720	16720	0
56	20231129	175500	184029650	16720	16720	16720	16720	0
57	20231129	175400	184029650	16720	16720	16720	16720	0
58	20231129	175300	184029650	16720	16720	16720	16720	0
59	20231129	175200	184029650	16720	16720	16720	16720	0
60	20231129	175100	184029650	16720	16720	16720	16720	0
61	20231129	175000	184029650	16720	16720	16720	16720	0
62	20231129	174900	184029650	16720	16720	16720	16720	144
63	20231129	174800	184029650	16720	16720	16720	16720	0
64	20231129	174700	184029650	16720	16720	16720	16720	0
65	20231129	174600	184029650	16720	16720	16720	16720	0
66	20231129	174500	184029650	16720	16720	16720	16720	0
67	20231129	174400	184029650	16720	16720	16720	16720	0
68	20231129	174300	184029650	16720	16720	16720	16720	0
69	20231129	174200	184029650	16720	16720	16720	16720	0
70	20231129	174100	184029650	16720	16720	16720	16720	0
71	20231129	174000	184029650	16720	16720	16720	16720	0
72	20231129	173900	184029650	16720	16720	16720	16720	0
73	20231129	173800	184029650	16720	16720	16720	16720	0
74	20231129	173700	184029650	16720	16720	16720	16720	0
75	20231129	173600	184029650	16720	16720	16720	16720	0
76	20231129	173500	184029650	16720	16720	16720	16720	0
77	20231129	173400	184029650	16720	16720	16720	16720	0
78	20231129	173300	184029650	16720	16720	16720	16720	0
79	20231129	173200	184029650	16720	16720	16720	16720	0
80	20231129	173100	184029650	16720	16720	16720	16720	0
81	20231129	173000	184029650	16720	16720	16720	16720	0
82	20231129	172900	184029650	16720	16720	16720	16720	0
83	20231129	172800	184029650	16720	16720	16720	16720	0
84	20231129	172700	184029650	16720	16720	16720	16720	0
85	20231129	172600	184029650	16720	16720	16720	16720	0
86	20231129	172500	184029650	16720	16720	16720	16720	0
87	20231129	172400	184029650	16720	16720	16720	16720	0
88	20231129	172300	184029650	16720	16720	16720	16720	0
89	20231129	172200	184029650	16720	16720	16720	16720	0
90	20231129	172100	184029650	16720	16720	16720	16720	0
91	20231129	172000	184029650	16720	16720	16720	16720	0
92	20231129	171900	184029650	16720	16720	16720	16720	144
93	20231129	171800	184029650	16720	16720	16720	16720	0
94	20231129	171700	184029650	16720	16720	16720	16720	0
95	20231129	171600	184029650	16720	16720	16720	16720	0
96	20231129	171500	184029650	16720	16720	16720	16720	0
97	20231129	171400	184029650	16720	16720	16720	16720	0
98	20231129	171300	184029650	16720	16720	16720	16720	0
99	20231129	171200	184029650	16720	16720	16720	16720	0
100	20231129	171100	184029650	16720	16720	16720	16720	0
101	20231129	171000	184029650	16720	16720	16720	16720	0
102	20231129	170900	184029650	16720	16720	16720	16720	0
103	20231129	170800	184029650	16720	16720	16720	16720	0
104	20231129	170700	184029650	16720	16720	16720	16720	0
105	20231129	170600	184029650	16720	16720	16720	16720	0
106	20231129	170500	184029650	16720	16720	16720	16720	0
107	20231129	170400	184029650	16720	16720	16720	16720	0
108	20231129	170300	184029650	16720	16720	16720	16720	0
109	20231129	170200	184029650	16720	16720	16720	16720	0
110	20231129	170100	184029650	16720	16720	16720	16720	0
111	20231129	170000	184029650	16720	16720	16720	16720	0
112	20231129	165900	184029650	16720	16720	16720	16720	0
113	20231129	165800	184029650	16720	16720	16720	16720	0
114	20231129	165700	184029650	16720	16720	16720	16720	0
115	20231129	165600	184029650	16720	16720	16720	16720	0
116	20231129	165500	184029650	16720	16720	16720	16720	0
117	20231129	165400	184029650	16720	16720	16720	16720	0
118	20231129	165300	184029650	16720	16720	16720	16720	0
119	20231129	165200	184029650	16720	16720	16720	16720	0
120	20231129	165100	184029650	16720	16720	16720	16720	0
121	20231129	165000	184029650	16720	16720	16720	16720	0
122	20231129	164900	184029650	16720	16720	16720	16720	144
123	20231129	164800	184029650	16720	16720	16720	16720	0
124	20231129	164700	184029650	16720	16720	16720	16720	0
125	20231129	164600	184029650	16720	16720	16720	16720	0
126	20231129	164500	184029650	16720	16720	16720	16720	0
127	20231129	164400	184029650	16720	16720	16720	16720	0
128	20231129	164300	184029650	16720	16720	16720	16720	0
129	20231129	164200	184029650	16720	16720	16720	16720	0
130	20231129	164100	184029650	16720	16720	16720	16720	0
131	20231129	164000	184029650	16720	16720	16720	16720	0
132	20231129	163900	184029650	16720	16720	16720	16720	0
133	20231129	163800	184029650	16720	16720	16720	16720	0
134	20231129	163700	184029650	16720	16720	16720	16720	0
135	20231129	163600	184029650	16720	16720	16720	16720	0
136	20231129	163500	184029650	16720	16720	16720	16720	0
137	20231129	163400	184029650	16720	16720	16720	16720	0
138	20231129	163300	184029650	16720	16720	16720	16720	0
139	20231129	163200	184029650	16720	16720	16720	16720	0
140	20231129	163100	184029650	16720	16720	16720	16720	0
141	20231129	163000	184029650	16720	16720	16720	16720	0
142	20231129	162900	184029650	16720	16720	16720	16720	0
143	20231129	162800	184029650	16720	16720	16720	16720	0
144	20231129	162700	184029650	16720	16720	16720	16720	0
145	20231129	162600	184029650	16720	16720	16720	16720	0
146	20231129	162500	184029650	16720	16720	16720	16720	0
147	20231129	162400	184029650	16720	16720	16720	16720	0
148	20231129	162300	184029650	16720	16720	16720	16720	0
149	20231129	162200	184029650	16720	16720	16720	16720	0
150	20231129	162100	184029650	16720	16720	16720	16720	0
151	20231129	162000	184029650	16720	16720	16720	16720	0
152	20231129	161900	184029650	16720	16720	16720	16720	144
153	20231129	161800	184029650	16720	16720	16720	16720	0
154	20231129	161700	184029650	16720	16720	16720	16720	0
155	20231129	161600	184029650	16720	16720	16720	16720	0
156	20231129	161500	184029650	16720	16720	16720	16720	0
157	20231129	161400	184029650	16720	16720	16720	16720	0
158	20231129	161300	184029650	16720	16720	16720	16720	0
159	20231129	161200	184029650	16720	16720	16720	16720	0
160	20231129	161100	184029650	16720	16720	16720	16720	0
161	20231129	161000	184029650	16720	16720	16720	16720	0
162	20231129	160900	184029650	16720	16720	16720	16720	0
163	20231129	160800	184029650	16720	16720	16720	16720	0
164	20231129	160700	184029650	16720	16720	16720	16720	0
165	20231129	160600	184029650	16720	16720	16720	16720	0
166	20231129	160500	184029650	16720	16720	16720	16720	0
167	20231129	160400	184029650	16720	16720	16720	16720	0
168	20231129	160300	184029650	16720	16720	16720	16720	0
169	20231129	160200	184029650	16720	16720	16720	16720	0
170	20231129	160100	184029650	16720	16720	16720	16720	0
171	20231129	160000	184029650	16720	16720	16720	16720	0
172	20231129	155900	184029650	16720	16720	16720	16720	0
173	20231129	155800	184029650	16720	16720	16720	16720	0
174	20231129	155700	184029650	16720	16720	16720	16720	0
175	20231129	155600	184029650	16720	16720	16720	16720	0
176	20231129	155500	184029650	16720	16720	16720	16720	0
177	20231129	155400	184029650	16720	16720	16720	16720	0
178	20231129	155300	184029650	16720	16720	16720	16720	0
179	20231129	155200	184029650	16720	16720	16720	16720	0
180	20231129	155100	184029650	16720	16720	16720	16720	0
181	20231129	155000	184029650	16720	16720	16720	16720	0
182	20231129	154900	184029650	16720	16720	16720	16720	144
183	20231129	154800	184029650	16720	16720	16720	16720	0
184	20231129	154700	184029650	16720	16720	16720	16720	0
185	20231129	154600	184029650	16720	16720	16720	16720	0
186	20231129	154500	184029650	16720	16720	16720	16720	0
187	20231129	154400	184029650	16720	16720	16720	16720	0
188	20231129	154300	184029650	16720	16720	16720	16720	0
189	20231129	154200	184029650	16720	16720	16720	16720	0
190	20231129	154100	184029650	16720	16720	16720	16720	0
191	20231129	154000	184029650	16720	16720	16720	16720	0
192	20231129	153900	184029650	16720	16720	16720	16720	0
193	20231129	153800	184029650	16720	16720	16720	16720	0
194	20231129	153700	184029650	16720	16720	16720	16720	0
195	20231129	153600	184029650	16720	16720	16720	16720	0
196	20231129	153500	184029650	16720	16720	16720	16720	0
197	20231129	153400	184029650	16720	16720	16720	16720	0
198	20231129	153300	184029650	16720	16720	16720	16720	0
199	20231129	153200	184029650	16720	16720	16720	16720	0
200	20231129	153100	184029650	16720	16720	16720	16720	0
201	20231129	153000	184029650	16720	16720	16720	16720	144
202	20231129	152900	181621970	16720	16720	16720	16720	0
203	20231129	152800	181621970	16720	16720	16720	16720	0
204	20231129	152700	181621970	16720	16720	16720	16720	0
205	20231129	152600	181621970	16720	16720	16720	16720	0
206	20231129	152500	181621970	16720	16720	16720	16720	0
207	20231129	152400	181621970	16720	16720	16720	16720	0
208	20231129	152300	181621970	16720	16720	16720	16720	0
209	20231129	152200	181621970	16720	16720	16720	16720	0
210	20231129	152100	181621970	16720	16720	16720	16720	0
211	20231129	152000	181621970	16720	16720	16720	16720	0
212	20231129	151900	181621970	16720	16720	16720	16720	2
213	20231129	151800	181588530	16720	16720	16720	16720	0
214	20231129	151700	181588530	16720	16720	16720	16720	451
215	20231129	151600	174047810	16730	16730	16730	16730	0
216	20231129	151500	174047810	16730	16710	16730	16710	299
217	20231129	151400	169050230	16710	16710	16710	16710	54
218	20231129	151300	168147890	16690	16690	16690	16690	0
219	20231129	151200	168147890	16690	16690	16690	16690	407
220	20231129	151100	161355060	16690	16690	16690	16690	0
221	20231129	151000	161355060	16690	16690	16690	16690	0
222	20231129	150900	161355060	16690	16690	16690	16690	0
223	20231129	150800	161355060	16690	16690	16690	16690	0
224	20231129	150700	161355060	16690	16690	16690	16690	0
225	20231129	150600	161355060	16690	16690	16690	16690	1
226	20231129	150500	161338370	16670	16670	16670	16670	0
227	20231129	150400	161338370	16670	16670	16670	16670	4
228	20231129	150300	161271690	16670	16670	16670	16670	50
229	20231129	150200	160438190	16670	16700	16700	16670	252
230	20231129	150100	156232900	16690	16690	16690	16690	0
231	20231129	150000	156232900	16690	16690	16690	16690	0
232	20231129	145900	156232900	16690	16690	16690	16690	0
233	20231129	145800	156232900	16690	16690	16690	16690	1
234	20231129	145700	156216210	16730	16730	16730	16730	0
235	20231129	145600	156216210	16730	16730	16730	16730	0
236	20231129	145500	156216210	16730	16730	16730	16730	20
237	20231129	145400	155881610	16740	16740	16740	16740	0
238	20231129	145300	155881610	16740	16740	16740	16740	0
239	20231129	145200	155881610	16740	16710	16740	16710	4
240	20231129	145100	155814710	16700	16700	16700	16700	0
241	20231129	145000	155814710	16700	16700	16700	16700	0
242	20231129	144900	155814710	16700	16700	16700	16700	0
243	20231129	144800	155814710	16700	16700	16700	16700	13
244	20231129	144700	155597610	16690	16690	16690	16690	150
245	20231129	144600	153094110	16700	16700	16700	16700	0
246	20231129	144500	153094110	16700	16700	16700	16700	0
247	20231129	144400	153094110	16700	16700	16700	16700	0
248	20231129	144300	153094110	16700	16700	16700	16700	34
249	20231129	144200	152526310	16690	16690	16690	16690	0
250	20231129	144100	152526310	16690	16690	16690	16690	0
251	20231129	144000	152526310	16690	16700	16700	16690	440
252	20231129	143900	145180310	16700	16700	16700	16700	100
253	20231129	143800	143510310	16690	16690	16690	16690	0
254	20231129	143700	143510310	16690	16690	16690	16690	100
255	20231129	143600	141841310	16690	16690	16690	16690	64
256	20231129	143500	140773150	16690	16690	16690	16690	250
257	20231129	143400	136600650	16690	16690	16690	16690	10
258	20231129	143300	136433750	16710	16710	16710	16710	0
259	20231129	143200	136433750	16710	16710	16710	16710	15
260	20231129	143100	136183100	16710	16710	16710	16710	0
261	20231129	143000	136183100	16710	16710	16710	16710	32
262	20231129	142900	135648380	16720	16720	16720	16720	0
263	20231129	142800	135648380	16720	16690	16720	16690	30
264	20231129	142700	135146870	16660	16660	16660	16660	0
265	20231129	142600	135146870	16660	16660	16660	16660	0
266	20231129	142500	135146870	16660	16660	16660	16660	0
267	20231129	142400	135146870	16660	16660	16660	16660	1
268	20231129	142300	135130210	16690	16690	16690	16690	0
269	20231129	142200	135130210	16690	16690	16690	16690	0
270	20231129	142100	135130210	16690	16690	16690	16690	0
271	20231129	142000	135130210	16690	16690	16690	16690	0
272	20231129	141900	135130210	16690	16690	16690	16690	0
273	20231129	141800	135130210	16690	16690	16690	16690	0
274	20231129	141700	135130210	16690	16690	16690	16690	0
275	20231129	141600	135130210	16690	16660	16690	16660	5
276	20231129	141500	135046820	16640	16640	16640	16640	0
277	20231129	141400	135046820	16640	16640	16640	16640	120
278	20231129	141300	133050020	16640	16640	16640	16640	0
279	20231129	141200	133050020	16640	16640	16640	16640	0
280	20231129	141100	133050020	16640	16650	16650	16640	167
281	20231129	141000	130269870	16670	16670	16670	16670	0
282	20231129	140900	130269870	16670	16670	16670	16670	0
283	20231129	140800	130269870	16670	16670	16670	16670	5
284	20231129	140700	130186520	16670	16670	16670	16670	7
285	20231129	140600	130069830	16680	16680	16680	16680	0
286	20231129	140500	130069830	16680	16680	16680	16680	73
287	20231129	140400	128852190	16690	16690	16690	16690	1
288	20231129	140300	128835500	16690	16690	16690	16690	0
289	20231129	140200	128835500	16690	16690	16690	16690	0
290	20231129	140100	128835500	16690	16690	16690	16690	0
291	20231129	140000	128835500	16690	16690	16690	16690	0
292	20231129	135900	128835500	16690	16690	16690	16690	0
293	20231129	135800	128835500	16690	16690	16690	16690	0
294	20231129	135700	128835500	16690	16690	16690	16690	0
295	20231129	135600	128835500	16690	16690	16690	16690	0
296	20231129	135500	128835500	16690	16690	16690	16690	0
297	20231129	135400	128835500	16690	16690	16690	16690	51
298	20231129	135300	127984310	16690	16690	16690	16690	0
299	20231129	135200	127984310	16690	16690	16690	16690	148
300	20231129	135100	125514190	16680	16700	16700	16680	118
301	20231129	135000	123545920	16690	16690	16690	16690	0
302	20231129	134900	123545920	16690	16690	16690	16690	0
303	20231129	134800	123545920	16690	16690	16690	16690	0
304	20231129	134700	123545920	16690	16690	16690	16680	49
305	20231129	134600	122728310	16690	16690	16690	16690	0
306	20231129	134500	122728310	16690	16700	16700	16690	201
307	20231129	134400	119373350	16700	16700	16700	16700	0
308	20231129	134300	119373350	16700	16710	16710	16700	15
309	20231129	134200	119122780	16750	16750	16750	16750	0
310	20231129	134100	119122780	16750	16750	16750	16750	0
311	20231129	134000	119122780	16750	16750	16750	16750	0
312	20231129	133900	119122780	16750	16750	16750	16750	0
313	20231129	133800	119122780	16750	16750	16750	16750	0
314	20231129	133700	119122780	16750	16750	16750	16750	0
315	20231129	133600	119122780	16750	16750	16750	16750	0
316	20231129	133500	119122780	16750	16750	16750	16750	0
317	20231129	133400	119122780	16750	16750	16750	16750	0
318	20231129	133300	119122780	16750	16750	16750	16750	0
319	20231129	133200	119122780	16750	16750	16750	16750	0
320	20231129	133100	119122780	16750	16750	16750	16750	0
321	20231129	133000	119122780	16750	16750	16750	16750	0
322	20231129	132900	119122780	16750	16750	16750	16750	0
323	20231129	132800	119122780	16750	16750	16750	16750	113
324	20231129	132700	117230030	16750	16750	16750	16750	1
325	20231129	132600	117213280	16710	16710	16710	16710	0
326	20231129	132500	117213280	16710	16710	16710	16710	0
327	20231129	132400	117213280	16710	16710	16710	16710	0
328	20231129	132300	117213280	16710	16710	16710	16710	0
329	20231129	132200	117213280	16710	16710	16710	16710	0
330	20231129	132100	117213280	16710	16710	16710	16710	0
331	20231129	132000	117213280	16710	16710	16710	16710	0
332	20231129	131900	117213280	16710	16710	16710	16710	0
333	20231129	131800	117213280	16710	16710	16710	16710	0
334	20231129	131700	117213280	16710	16710	16710	16710	0
335	20231129	131600	117213280	16710	16710	16710	16710	0
336	20231129	131500	117213280	16710	16710	16710	16710	0
337	20231129	131400	117213280	16710	16710	16710	16710	0
338	20231129	131300	117213280	16710	16710	16710	16710	30
339	20231129	131200	116711980	16710	16710	16710	16710	8
340	20231129	131100	116578300	16760	16760	16760	16760	0
341	20231129	131000	116578300	16760	16760	16760	16760	0
342	20231129	130900	116578300	16760	16760	16760	16760	0
343	20231129	130800	116578300	16760	16760	16760	16760	0
344	20231129	130700	116578300	16760	16760	16760	16760	0
345	20231129	130600	116578300	16760	16760	16760	16760	0
346	20231129	130500	116578300	16760	16760	16760	16760	0
347	20231129	130400	116578300	16760	16760	16760	16760	0
348	20231129	130300	116578300	16760	16760	16760	16760	0
349	20231129	130200	116578300	16760	16760	16760	16760	0
350	20231129	130100	116578300	16760	16760	16760	16760	8
351	20231129	130000	116444220	16760	16760	16760	16760	0
352	20231129	125900	116444220	16760	16760	16760	16760	1
353	20231129	125800	116427460	16700	16700	16700	16700	15
354	20231129	125700	116176960	16700	16700	16700	16700	0
355	20231129	125600	116176960	16700	16700	16700	16700	30
356	20231129	125500	115675960	16700	16700	16700	16700	0
357	20231129	125400	115675960	16700	16700	16700	16700	0
358	20231129	125300	115675960	16700	16700	16700	16700	0
359	20231129	125200	115675960	16700	16700	16700	16700	0
360	20231129	125100	115675960	16700	16700	16700	16700	0
361	20231129	125000	115675960	16700	16700	16700	16700	0
362	20231129	124900	115675960	16700	16700	16700	16700	0
363	20231129	124800	115675960	16700	16700	16700	16700	0
364	20231129	124700	115675960	16700	16700	16700	16700	0
365	20231129	124600	115675960	16700	16700	16700	16700	0
366	20231129	124500	115675960	16700	16700	16700	16700	0
367	20231129	124400	115675960	16700	16700	16700	16700	0
368	20231129	124300	115675960	16700	16700	16700	16700	0
369	20231129	124200	115675960	16700	16700	16700	16700	0
370	20231129	124100	115675960	16700	16700	16700	16700	0
371	20231129	124000	115675960	16700	16700	16700	16700	0
372	20231129	123900	115675960	16700	16700	16700	16700	17
373	20231129	123800	115392060	16700	16700	16700	16700	33
374	20231129	123700	114840960	16700	16700	16700	16700	0
375	20231129	123600	114840960	16700	16700	16700	16700	54
376	20231129	123500	113939160	16700	16700	16700	16700	40
377	20231129	123400	113271160	16700	16700	16700	16700	0
378	20231129	123300	113271160	16700	16700	16700	16700	0
379	20231129	123200	113271160	16700	16700	16700	16700	0
380	20231129	123100	113271160	16700	16700	16700	16700	30
381	20231129	123000	112770160	16700	16710	16710	16700	46
382	20231129	122900	112001900	16710	16710	16710	16710	0
383	20231129	122800	112001900	16710	16710	16710	16710	0
384	20231129	122700	112001900	16710	16710	16710	16710	0
385	20231129	122600	112001900	16710	16710	16710	16710	0
386	20231129	122500	112001900	16710	16710	16710	16710	0
387	20231129	122400	112001900	16710	16710	16710	16710	0
388	20231129	122300	112001900	16710	16710	16710	16710	0
389	20231129	122200	112001900	16710	16710	16710	16710	20
390	20231129	122100	111667700	16710	16710	16710	16710	0
391	20231129	122000	111667700	16710	16710	16710	16710	0
392	20231129	121900	111667700	16710	16710	16710	16710	20
393	20231129	121800	111333500	16710	16710	16710	16710	0
394	20231129	121700	111333500	16710	16710	16710	16710	0
395	20231129	121600	111333500	16710	16710	16710	16710	0
396	20231129	121500	111333500	16710	16710	16710	16710	0
397	20231129	121400	111333500	16710	16710	16710	16710	0
398	20231129	121300	111333500	16710	16710	16710	16710	0
399	20231129	121200	111333500	16710	16710	16710	16710	0
400	20231129	121100	111333500	16710	16710	16710	16710	0
401	20231129	121000	111333500	16710	16710	16710	16710	0
402	20231129	120900	111333500	16710	16710	16710	16710	0
403	20231129	120800	111333500	16710	16710	16710	16710	0
404	20231129	120700	111333500	16710	16710	16710	16710	0
405	20231129	120600	111333500	16710	16710	16710	16710	0
406	20231129	120500	111333500	16710	16710	16710	16710	0
407	20231129	120400	111333500	16710	16710	16710	16710	0
408	20231129	120300	111333500	16710	16710	16710	16710	0
409	20231129	120200	111333500	16710	16710	16710	16710	0
410	20231129	120100	111333500	16710	16710	16710	16710	20
411	20231129	120000	110999300	16780	16780	16780	16780	0
412	20231129	115900	110999300	16780	16780	16780	16780	0
413	20231129	115800	110999300	16780	16780	16780	16780	0
414	20231129	115700	110999300	16780	16780	16780	16780	0
415	20231129	115600	110999300	16780	16780	16780	16780	0
416	20231129	115500	110999300	16780	16780	16780	16780	100
417	20231129	115400	109321300	16680	16680	16680	16680	1
418	20231129	115300	109304620	16680	16680	16680	16680	0
419	20231129	115200	109304620	16680	16680	16680	16680	0
420	20231129	115100	109304620	16680	16680	16680	16680	0
421	20231129	115000	109304620	16680	16680	16680	16680	0
422	20231129	114900	109304620	16680	16680	16680	16680	56
423	20231129	114800	108370540	16690	16690	16690	16690	46
424	20231129	114700	107602800	16690	16690	16690	16690	110
425	20231129	114600	105766900	16690	16690	16690	16690	0
426	20231129	114500	105766900	16690	16700	16700	16690	214
427	20231129	114400	102194110	16780	16780	16780	16780	1
428	20231129	114300	102177330	16780	16780	16780	16780	0
429	20231129	114200	102177330	16780	16780	16780	16780	0
430	20231129	114100	102177330	16780	16780	16780	16780	0
431	20231129	114000	102177330	16780	16780	16780	16780	0
432	20231129	113900	102177330	16780	16780	16780	16780	39
433	20231129	113800	101522910	16780	16770	16780	16770	179
434	20231129	113700	98519440	16780	16780	16780	16780	0
435	20231129	113600	98519440	16780	16780	16780	16780	0
436	20231129	113500	98519440	16780	16780	16780	16780	0
437	20231129	113400	98519440	16780	16780	16780	16780	0
438	20231129	113300	98519440	16780	16780	16780	16780	0
439	20231129	113200	98519440	16780	16780	16780	16780	0
440	20231129	113100	98519440	16780	16780	16780	16780	36
441	20231129	113000	97915360	16780	16780	16780	16780	76
442	20231129	112900	96640080	16780	16780	16780	16780	0
443	20231129	112800	96640080	16780	16740	16780	16740	5
444	20231129	112700	96556280	16700	16700	16700	16700	0
445	20231129	112600	96556280	16700	16700	16700	16700	0
446	20231129	112500	96556280	16700	16700	16700	16700	0
447	20231129	112400	96556280	16700	16700	16700	16700	0
448	20231129	112300	96556280	16700	16700	16700	16700	0
449	20231129	112200	96556280	16700	16700	16700	16700	0
450	20231129	112100	96556280	16700	16700	16700	16700	3
451	20231129	112000	96506180	16800	16800	16800	16800	0
452	20231129	111900	96506180	16800	16800	16800	16800	0
453	20231129	111800	96506180	16800	16750	16800	16750	255
454	20231129	111700	92225230	16790	16790	16790	16790	0
455	20231129	111600	92225230	16790	16790	16790	16790	0
456	20231129	111500	92225230	16790	16800	16800	16790	11
457	20231129	111400	92040440	16800	16800	16800	16800	175
458	20231129	111300	89100440	16800	16660	16800	16660	1053
459	20231129	111200	71503130	16660	16660	16660	16660	0
460	20231129	111100	71503130	16660	16660	16660	16660	0
461	20231129	111000	71503130	16660	16660	16660	16660	0
462	20231129	110900	71503130	16660	16660	16660	16660	0
463	20231129	110800	71503130	16660	16660	16660	16660	0
464	20231129	110700	71503130	16660	16660	16660	16660	0
465	20231129	110600	71503130	16660	16660	16660	16660	0
466	20231129	110500	71503130	16660	16620	16660	16620	70
467	20231129	110400	70338730	16620	16630	16630	16620	52
468	20231129	110300	69474090	16630	16630	16630	16630	50
469	20231129	110200	68642590	16630	16630	16630	16630	0
470	20231129	110100	68642590	16630	16630	16630	16630	12
471	20231129	110000	68443030	16630	16630	16630	16630	3
472	20231129	105900	68393140	16630	16630	16630	16630	0
473	20231129	105800	68393140	16630	16630	16630	16630	0
474	20231129	105700	68393140	16630	16630	16630	16630	11
475	20231129	105600	68210210	16630	16630	16630	16630	4
476	20231129	105500	68143690	16630	16630	16630	16630	6
477	20231129	105400	68043910	16620	16620	16620	16620	15
478	20231129	105300	67794610	16620	16620	16620	16620	271
479	20231129	105200	63290590	16630	16630	16640	16630	74
480	20231129	105100	62059960	16640	16660	16660	16640	282
481	20231129	105000	57366370	16670	16670	16670	16670	9
482	20231129	104900	57216340	16680	16680	16680	16680	9
483	20231129	104800	57066220	16680	16680	16680	16680	16
484	20231129	104700	56799340	16680	16680	16680	16680	0
485	20231129	104600	56799340	16680	16680	16680	16680	0
486	20231129	104500	56799340	16680	16680	16680	16680	3
487	20231129	104400	56749300	16760	16760	16760	16760	0
488	20231129	104300	56749300	16760	16760	16760	16760	0
489	20231129	104200	56749300	16760	16760	16760	16760	0
490	20231129	104100	56749300	16760	16760	16760	16760	0
491	20231129	104000	56749300	16760	16760	16760	16760	0
492	20231129	103900	56749300	16760	16760	16760	16760	3
493	20231129	103800	56699020	16760	16760	16760	16760	55
494	20231129	103700	55777220	16760	16760	16760	16760	0
495	20231129	103600	55777220	16760	16760	16760	16760	0
496	20231129	103500	55777220	16760	16760	16760	16760	0
497	20231129	103400	55777220	16760	16760	16760	16760	0
498	20231129	103300	55777220	16760	16760	16760	16760	0
499	20231129	103200	55777220	16760	16760	16760	16760	0
500	20231129	103100	55777220	16760	16760	16760	16760	0
501	20231129	103000	55777220	16760	16760	16760	16760	0
502	20231129	102900	55777220	16760	16760	16760	16760	0
503	20231129	102800	55777220	16760	16760	16760	16760	0
504	20231129	102700	55777220	16760	16760	16760	16760	15
505	20231129	102600	55525820	16760	16760	16760	16760	31
506	20231129	102500	55006260	16760	16760	16760	16760	44
507	20231129	102400	54268820	16760	16770	16770	16760	16
508	20231129	102300	54000650	16670	16760	16760	16670	8
509	20231129	102200	53867020	16670	16670	16670	16670	0
510	20231129	102100	53867020	16670	16670	16670	16670	0
511	20231129	102000	53867020	16670	16670	16670	16670	0
512	20231129	101900	53867020	16670	16670	16670	16670	0
513	20231129	101800	53867020	16670	16670	16670	16670	0
514	20231129	101700	53867020	16670	16670	16670	16670	0
515	20231129	101600	53867020	16670	16670	16670	16670	1
516	20231129	101500	53850350	16790	16720	16790	16720	61
517	20231129	101400	52828850	16720	16720	16720	16720	30
518	20231129	101300	52327250	16730	16730	16730	16730	1
519	20231129	101200	52310520	16720	16680	16720	16680	600
520	20231129	101100	42300480	16680	16680	16680	16680	1
521	20231129	101000	42283800	16670	16670	16670	16670	19
522	20231129	100900	41967070	16670	16670	16670	16670	0
523	20231129	100800	41967070	16670	16670	16670	16670	0
524	20231129	100700	41967070	16670	16670	16670	16670	0
525	20231129	100600	41967070	16670	16670	16670	16670	0
526	20231129	100500	41967070	16670	16670	16670	16670	0
527	20231129	100400	41967070	16670	16670	16670	16670	0
528	20231129	100300	41967070	16670	16670	16670	16670	0
529	20231129	100200	41967070	16670	16670	16670	16670	0
530	20231129	100100	41967070	16670	16670	16670	16670	1
531	20231129	100000	41950400	16670	16670	16670	16670	1
532	20231129	095900	41933730	16600	16600	16600	16600	0
533	20231129	095800	41933730	16600	16600	16600	16600	46
534	20231129	095700	41170130	16600	16600	16600	16600	0
535	20231129	095600	41170130	16600	16620	16620	16600	54
536	20231129	095500	40273340	16600	16600	16600	16600	0
537	20231129	095400	40273340	16600	16600	16600	16600	0
538	20231129	095300	40273340	16600	16600	16600	16600	0
539	20231129	095200	40273340	16600	16600	16600	16600	60
540	20231129	095100	39277340	16590	16590	16590	16590	0
541	20231129	095000	39277340	16590	16620	16620	16590	168
542	20231129	094900	36488750	16630	16630	16630	16630	0
543	20231129	094800	36488750	16630	16630	16630	16630	1
544	20231129	094700	36472120	16630	16650	16650	16630	40
545	20231129	094600	35806860	16630	16630	16630	16630	0
546	20231129	094500	35806860	16630	16630	16630	16630	0
547	20231129	094400	35806860	16630	16630	16630	16630	0
548	20231129	094300	35806860	16630	16630	16630	16630	0
549	20231129	094200	35806860	16630	16630	16630	16630	0
550	20231129	094100	35806860	16630	16630	16630	16630	0
551	20231129	094000	35806860	16630	16630	16630	16630	1
552	20231129	093900	35790230	16630	16630	16630	16630	0
553	20231129	093800	35790230	16630	16690	16690	16630	456
554	20231129	093700	28190720	16700	16710	16710	16700	514
555	20231129	093600	19606820	16720	16720	16720	16720	134
556	20231129	093500	17366340	16720	16720	16720	16720	247
557	20231129	093400	13236500	16750	16750	16750	16750	0
558	20231129	093300	13236500	16750	16750	16750	16750	0
559	20231129	093200	13236500	16750	16750	16750	16750	0
560	20231129	093100	13236500	16750	16750	16750	16750	0
561	20231129	093000	13236500	16750	16750	16750	16750	0
562	20231129	092900	13236500	16750	16750	16750	16750	1
563	20231129	092800	13219750	16710	16710	16710	16710	0
564	20231129	092700	13219750	16710	16710	16710	16710	0
565	20231129	092600	13219750	16710	16710	16710	16710	3
566	20231129	092500	13169620	16710	16710	16710	16710	0
567	20231129	092400	13169620	16710	16710	16710	16710	3
568	20231129	092300	13119490	16710	16710	16710	16710	0
569	20231129	092200	13119490	16710	16710	16710	16710	0
570	20231129	092100	13119490	16710	16780	16780	16710	5
571	20231129	092000	13035870	16710	16710	16710	16710	0
572	20231129	091900	13035870	16710	16710	16710	16710	0
573	20231129	091800	13035870	16710	16710	16710	16710	0
574	20231129	091700	13035870	16710	16710	16710	16710	0
575	20231129	091600	13035870	16710	16710	16710	16710	0
576	20231129	091500	13035870	16710	16710	16710	16710	1
577	20231129	091400	13019160	16740	16740	16740	16740	18
578	20231129	091300	12717840	16740	16740	16740	16740	0
579	20231129	091200	12717840	16740	16740	16740	16740	50
580	20231129	091100	11880840	16740	16740	16740	16740	2
581	20231129	091000	11847360	16810	16810	16810	16810	0
582	20231129	090900	11847360	16810	16760	16810	16760	338
583	20231129	090800	6173490	16770	16730	16770	16730	74
584	20231129	090700	4934660	16690	16710	16710	16690	50
585	20231129	090600	4099240	16730	16730	16730	16730	5
586	20231129	090500	4015590	16710	16710	16710	16710	0
587	20231129	090400	4015590	16710	16710	16710	16710	0
588	20231129	090300	4015590	16710	16710	16710	16710	1
589	20231129	090200	3998880	16710	16710	16710	16710	3
590	20231129	090100	3948750	16690	16690	16690	16690	0
591	20231129	090000	3948750	16690	16660	16690	16660	237