KissMeData/007770/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185200	16371830	9970	9970	9970	9970	165
3	20241127	185100	16371830	9970	9970	9970	9970	0
4	20241127	185000	16371830	9970	9970	9970	9970	0
5	20241127	184900	16371830	9970	9970	9970	9970	0
6	20241127	184800	16371830	9970	9970	9970	9970	0
7	20241127	184700	16371830	9970	9970	9970	9970	0
8	20241127	184600	16371830	9970	9970	9970	9970	0
9	20241127	184500	16371830	9970	9970	9970	9970	0
10	20241127	184400	16371830	9970	9970	9970	9970	0
11	20241127	184300	16371830	9970	9970	9970	9970	0
12	20241127	184200	16371830	9970	9970	9970	9970	0
13	20241127	184100	16371830	9970	9970	9970	9970	0
14	20241127	184000	16371830	9970	9970	9970	9970	0
15	20241127	183900	16371830	9970	9970	9970	9970	0
16	20241127	183800	16371830	9970	9970	9970	9970	0
17	20241127	183700	16371830	9970	9970	9970	9970	0
18	20241127	183600	16371830	9970	9970	9970	9970	0
19	20241127	183500	16371830	9970	9970	9970	9970	0
20	20241127	183400	16371830	9970	9970	9970	9970	0
21	20241127	183300	16371830	9970	9970	9970	9970	0
22	20241127	183200	16371830	9970	9970	9970	9970	0
23	20241127	183100	16371830	9970	9970	9970	9970	0
24	20241127	183000	16371830	9970	9970	9970	9970	0
25	20241127	182900	16371830	9970	9970	9970	9970	0
26	20241127	182800	16371830	9970	9970	9970	9970	0
27	20241127	182700	16371830	9970	9970	9970	9970	0
28	20241127	182600	16371830	9970	9970	9970	9970	0
29	20241127	182500	16371830	9970	9970	9970	9970	0
30	20241127	182400	16371830	9970	9970	9970	9970	0
31	20241127	182300	16371830	9970	9970	9970	9970	0
32	20241127	182200	16371830	9970	9970	9970	9970	165
33	20241127	182100	16371830	9970	9970	9970	9970	0
34	20241127	182000	16371830	9970	9970	9970	9970	0
35	20241127	181900	16371830	9970	9970	9970	9970	0
36	20241127	181800	16371830	9970	9970	9970	9970	0
37	20241127	181700	16371830	9970	9970	9970	9970	0
38	20241127	181600	16371830	9970	9970	9970	9970	0
39	20241127	181500	16371830	9970	9970	9970	9970	0
40	20241127	181400	16371830	9970	9970	9970	9970	0
41	20241127	181300	16371830	9970	9970	9970	9970	0
42	20241127	181200	16371830	9970	9970	9970	9970	0
43	20241127	181100	16371830	9970	9970	9970	9970	0
44	20241127	181000	16371830	9970	9970	9970	9970	0
45	20241127	180900	16371830	9970	9970	9970	9970	0
46	20241127	180800	16371830	9970	9970	9970	9970	0
47	20241127	180700	16371830	9970	9970	9970	9970	0
48	20241127	180600	16371830	9970	9970	9970	9970	0
49	20241127	180500	16371830	9970	9970	9970	9970	0
50	20241127	180400	16371830	9970	9970	9970	9970	0
51	20241127	180300	16371830	9970	9970	9970	9970	0
52	20241127	180200	16371830	9970	9970	9970	9970	0
53	20241127	180100	16371830	9970	9970	9970	9970	0
54	20241127	180000	16371830	9970	9970	9970	9970	0
55	20241127	175900	16371830	9970	9970	9970	9970	0
56	20241127	175800	16371830	9970	9970	9970	9970	0
57	20241127	175700	16371830	9970	9970	9970	9970	0
58	20241127	175600	16371830	9970	9970	9970	9970	0
59	20241127	175500	16371830	9970	9970	9970	9970	0
60	20241127	175400	16371830	9970	9970	9970	9970	0
61	20241127	175300	16371830	9970	9970	9970	9970	0
62	20241127	175200	16371830	9970	9970	9970	9970	165
63	20241127	175100	16371830	9970	9970	9970	9970	0
64	20241127	175000	16371830	9970	9970	9970	9970	0
65	20241127	174900	16371830	9970	9970	9970	9970	0
66	20241127	174800	16371830	9970	9970	9970	9970	0
67	20241127	174700	16371830	9970	9970	9970	9970	0
68	20241127	174600	16371830	9970	9970	9970	9970	0
69	20241127	174500	16371830	9970	9970	9970	9970	0
70	20241127	174400	16371830	9970	9970	9970	9970	0
71	20241127	174300	16371830	9970	9970	9970	9970	0
72	20241127	174200	16371830	9970	9970	9970	9970	0
73	20241127	174100	16371830	9970	9970	9970	9970	0
74	20241127	174000	16371830	9970	9970	9970	9970	0
75	20241127	173900	16371830	9970	9970	9970	9970	0
76	20241127	173800	16371830	9970	9970	9970	9970	0
77	20241127	173700	16371830	9970	9970	9970	9970	0
78	20241127	173600	16371830	9970	9970	9970	9970	0
79	20241127	173500	16371830	9970	9970	9970	9970	0
80	20241127	173400	16371830	9970	9970	9970	9970	0
81	20241127	173300	16371830	9970	9970	9970	9970	0
82	20241127	173200	16371830	9970	9970	9970	9970	0
83	20241127	173100	16371830	9970	9970	9970	9970	0
84	20241127	173000	16371830	9970	9970	9970	9970	0
85	20241127	172900	16371830	9970	9970	9970	9970	0
86	20241127	172800	16371830	9970	9970	9970	9970	0
87	20241127	172700	16371830	9970	9970	9970	9970	0
88	20241127	172600	16371830	9970	9970	9970	9970	0
89	20241127	172500	16371830	9970	9970	9970	9970	0
90	20241127	172400	16371830	9970	9970	9970	9970	0
91	20241127	172300	16371830	9970	9970	9970	9970	0
92	20241127	172200	16371830	9970	9970	9970	9970	165
93	20241127	172100	16371830	9970	9970	9970	9970	0
94	20241127	172000	16371830	9970	9970	9970	9970	0
95	20241127	171900	16371830	9970	9970	9970	9970	0
96	20241127	171800	16371830	9970	9970	9970	9970	0
97	20241127	171700	16371830	9970	9970	9970	9970	0
98	20241127	171600	16371830	9970	9970	9970	9970	0
99	20241127	171500	16371830	9970	9970	9970	9970	0
100	20241127	171400	16371830	9970	9970	9970	9970	0
101	20241127	171300	16371830	9970	9970	9970	9970	0
102	20241127	171200	16371830	9970	9970	9970	9970	0
103	20241127	171100	16371830	9970	9970	9970	9970	0
104	20241127	171000	16371830	9970	9970	9970	9970	0
105	20241127	170900	16371830	9970	9970	9970	9970	0
106	20241127	170800	16371830	9970	9970	9970	9970	0
107	20241127	170700	16371830	9970	9970	9970	9970	0
108	20241127	170600	16371830	9970	9970	9970	9970	0
109	20241127	170500	16371830	9970	9970	9970	9970	0
110	20241127	170400	16371830	9970	9970	9970	9970	0
111	20241127	170300	16371830	9970	9970	9970	9970	0
112	20241127	170200	16371830	9970	9970	9970	9970	0
113	20241127	170100	16371830	9970	9970	9970	9970	0
114	20241127	170000	16371830	9970	9970	9970	9970	0
115	20241127	165900	16371830	9970	9970	9970	9970	0
116	20241127	165800	16371830	9970	9970	9970	9970	0
117	20241127	165700	16371830	9970	9970	9970	9970	0
118	20241127	165600	16371830	9970	9970	9970	9970	0
119	20241127	165500	16371830	9970	9970	9970	9970	0
120	20241127	165400	16371830	9970	9970	9970	9970	0
121	20241127	165300	16371830	9970	9970	9970	9970	0
122	20241127	165200	16371830	9970	9970	9970	9970	165
123	20241127	165100	16371830	9970	9970	9970	9970	0
124	20241127	165000	16371830	9970	9970	9970	9970	0
125	20241127	164900	16371830	9970	9970	9970	9970	0
126	20241127	164800	16371830	9970	9970	9970	9970	0
127	20241127	164700	16371830	9970	9970	9970	9970	0
128	20241127	164600	16371830	9970	9970	9970	9970	0
129	20241127	164500	16371830	9970	9970	9970	9970	0
130	20241127	164400	16371830	9970	9970	9970	9970	0
131	20241127	164300	16371830	9970	9970	9970	9970	0
132	20241127	164200	16371830	9970	9970	9970	9970	0
133	20241127	164100	16371830	9970	9970	9970	9970	0
134	20241127	164000	16371830	9970	9970	9970	9970	0
135	20241127	163900	16371830	9970	9970	9970	9970	0
136	20241127	163800	16371830	9970	9970	9970	9970	0
137	20241127	163700	16371830	9970	9970	9970	9970	0
138	20241127	163600	16371830	9970	9970	9970	9970	0
139	20241127	163500	16371830	9970	9970	9970	9970	0
140	20241127	163400	16371830	9970	9970	9970	9970	0
141	20241127	163300	16371830	9970	9970	9970	9970	0
142	20241127	163200	16371830	9970	9970	9970	9970	0
143	20241127	163100	16371830	9970	9970	9970	9970	0
144	20241127	163000	16371830	9970	9970	9970	9970	0
145	20241127	162900	16371830	9970	9970	9970	9970	0
146	20241127	162800	16371830	9970	9970	9970	9970	0
147	20241127	162700	16371830	9970	9970	9970	9970	0
148	20241127	162600	16371830	9970	9970	9970	9970	0
149	20241127	162500	16371830	9970	9970	9970	9970	0
150	20241127	162400	16371830	9970	9970	9970	9970	0
151	20241127	162300	16371830	9970	9970	9970	9970	0
152	20241127	162200	16371830	9970	9970	9970	9970	165
153	20241127	162100	16371830	9970	9970	9970	9970	0
154	20241127	162000	16371830	9970	9970	9970	9970	0
155	20241127	161900	16371830	9970	9970	9970	9970	0
156	20241127	161800	16371830	9970	9970	9970	9970	0
157	20241127	161700	16371830	9970	9970	9970	9970	0
158	20241127	161600	16371830	9970	9970	9970	9970	0
159	20241127	161500	16371830	9970	9970	9970	9970	0
160	20241127	161400	16371830	9970	9970	9970	9970	0
161	20241127	161300	16371830	9970	9970	9970	9970	0
162	20241127	161200	16371830	9970	9970	9970	9970	0
163	20241127	161100	16371830	9970	9970	9970	9970	0
164	20241127	161000	16371830	9970	9970	9970	9970	0
165	20241127	160900	16371830	9970	9970	9970	9970	0
166	20241127	160800	16371830	9970	9970	9970	9970	0
167	20241127	160700	16371830	9970	9970	9970	9970	0
168	20241127	160600	16371830	9970	9970	9970	9970	0
169	20241127	160500	16371830	9970	9970	9970	9970	0
170	20241127	160400	16371830	9970	9970	9970	9970	0
171	20241127	160300	16371830	9970	9970	9970	9970	0
172	20241127	160200	16371830	9970	9970	9970	9970	0
173	20241127	160100	16371830	9970	9970	9970	9970	0
174	20241127	160000	16371830	9970	9970	9970	9970	0
175	20241127	155900	16371830	9970	9970	9970	9970	0
176	20241127	155800	16371830	9970	9970	9970	9970	0
177	20241127	155700	16371830	9970	9970	9970	9970	0
178	20241127	155600	16371830	9970	9970	9970	9970	0
179	20241127	155500	16371830	9970	9970	9970	9970	0
180	20241127	155400	16371830	9970	9970	9970	9970	0
181	20241127	155300	16371830	9970	9970	9970	9970	0
182	20241127	155200	16371830	9970	9970	9970	9970	165
183	20241127	155100	16371830	9970	9970	9970	9970	0
184	20241127	155000	16371830	9970	9970	9970	9970	0
185	20241127	154900	16371830	9970	9970	9970	9970	0
186	20241127	154800	16371830	9970	9970	9970	9970	0
187	20241127	154700	16371830	9970	9970	9970	9970	0
188	20241127	154600	16371830	9970	9970	9970	9970	0
189	20241127	154500	16371830	9970	9970	9970	9970	0
190	20241127	154400	16371830	9970	9970	9970	9970	0
191	20241127	154300	16371830	9970	9970	9970	9970	0
192	20241127	154200	16371830	9970	9970	9970	9970	0
193	20241127	154100	16371830	9970	9970	9970	9970	0
194	20241127	154000	16371830	9970	9970	9970	9970	0
195	20241127	153900	16371830	9970	9970	9970	9970	0
196	20241127	153800	16371830	9970	9970	9970	9970	0
197	20241127	153700	16371830	9970	9970	9970	9970	0
198	20241127	153600	16371830	9970	9970	9970	9970	0
199	20241127	153500	16371830	9970	9970	9970	9970	0
200	20241127	153400	16371830	9970	9970	9970	9970	0
201	20241127	153300	16371830	9970	9970	9970	9970	0
202	20241127	153200	16371830	9970	9970	9970	9970	0
203	20241127	153100	16371830	9970	9970	9970	9970	0
204	20241127	153000	16371830	9970	9970	9970	9970	165
205	20241127	152900	14726780	9980	9980	9980	9980	0
206	20241127	152800	14726780	9980	9980	9980	9980	0
207	20241127	152700	14726780	9980	9980	9980	9980	0
208	20241127	152600	14726780	9980	9980	9980	9980	0
209	20241127	152500	14726780	9980	9980	9980	9980	0
210	20241127	152400	14726780	9980	9980	9980	9980	0
211	20241127	152300	14726780	9980	9980	9980	9980	0
212	20241127	152200	14726780	9980	9980	9980	9980	0
213	20241127	152100	14726780	9980	9980	9980	9980	0
214	20241127	152000	14726780	9980	9980	9980	9980	0
215	20241127	151900	14726780	9980	9980	9980	9980	0
216	20241127	151800	14726780	9980	9980	9980	9980	1
217	20241127	151700	14716800	9980	9980	9980	9980	26
218	20241127	151600	14457320	10000	10000	10000	10000	0
219	20241127	151500	14457320	10000	10000	10000	10000	0
220	20241127	151400	14457320	10000	10000	10000	10000	0
221	20241127	151300	14457320	10000	10000	10000	10000	0
222	20241127	151200	14457320	10000	10000	10000	10000	0
223	20241127	151100	14457320	10000	10000	10000	10000	1
224	20241127	151000	14447320	9990	9990	9990	9990	0
225	20241127	150900	14447320	9990	9990	9990	9990	0
226	20241127	150800	14447320	9990	9990	9990	9990	0
227	20241127	150700	14447320	9990	9990	9990	9990	0
228	20241127	150600	14447320	9990	9990	9990	9990	0
229	20241127	150500	14447320	9990	9990	9990	9990	0
230	20241127	150400	14447320	9990	9990	9990	9990	0
231	20241127	150300	14447320	9990	9990	9990	9990	50
232	20241127	150200	13947820	9990	9990	9990	9990	0
233	20241127	150100	13947820	9990	9990	9990	9990	0
234	20241127	150000	13947820	9990	9990	9990	9990	0
235	20241127	145900	13947820	9990	9990	9990	9990	0
236	20241127	145800	13947820	9990	9990	9990	9990	0
237	20241127	145700	13947820	9990	9990	9990	9990	0
238	20241127	145600	13947820	9990	9990	9990	9990	0
239	20241127	145500	13947820	9990	9990	9990	9990	0
240	20241127	145400	13947820	9990	9990	9990	9990	0
241	20241127	145300	13947820	9990	9990	9990	9990	0
242	20241127	145200	13947820	9990	9990	9990	9990	0
243	20241127	145100	13947820	9990	9990	9990	9990	0
244	20241127	145000	13947820	9990	9990	9990	9990	0
245	20241127	144900	13947820	9990	9990	9990	9990	0
246	20241127	144800	13947820	9990	9990	9990	9990	0
247	20241127	144700	13947820	9990	9990	9990	9990	0
248	20241127	144600	13947820	9990	9990	9990	9990	0
249	20241127	144500	13947820	9990	9990	9990	9990	0
250	20241127	144400	13947820	9990	9990	9990	9990	0
251	20241127	144300	13947820	9990	9990	9990	9990	0
252	20241127	144200	13947820	9990	9990	9990	9990	0
253	20241127	144100	13947820	9990	9990	9990	9990	0
254	20241127	144000	13947820	9990	9990	9990	9990	0
255	20241127	143900	13947820	9990	9990	9990	9990	2
256	20241127	143800	13927840	10030	9990	10030	9990	20
257	20241127	143700	13727920	9990	9990	9990	9990	0
258	20241127	143600	13727920	9990	9990	9990	9990	0
259	20241127	143500	13727920	9990	9990	9990	9990	0
260	20241127	143400	13727920	9990	9990	9990	9990	0
261	20241127	143300	13727920	9990	9990	9990	9990	76
262	20241127	143200	12968680	10040	10040	10040	10040	0
263	20241127	143100	12968680	10040	10040	10040	10040	10
264	20241127	143000	12868280	9990	9990	9990	9990	0
265	20241127	142900	12868280	9990	9990	9990	9990	0
266	20241127	142800	12868280	9990	9990	9990	9990	0
267	20241127	142700	12868280	9990	9990	9990	9990	0
268	20241127	142600	12868280	9990	9990	9990	9990	0
269	20241127	142500	12868280	9990	9990	9990	9990	0
270	20241127	142400	12868280	9990	9990	9990	9990	0
271	20241127	142300	12868280	9990	9990	9990	9990	0
272	20241127	142200	12868280	9990	9990	9990	9990	0
273	20241127	142100	12868280	9990	9990	9990	9990	0
274	20241127	142000	12868280	9990	9990	9990	9990	0
275	20241127	141900	12868280	9990	9990	9990	9990	0
276	20241127	141800	12868280	9990	9990	9990	9990	0
277	20241127	141700	12868280	9990	9990	9990	9990	0
278	20241127	141600	12868280	9990	9990	9990	9990	0
279	20241127	141500	12868280	9990	9990	9990	9990	0
280	20241127	141400	12868280	9990	9990	9990	9990	0
281	20241127	141300	12868280	9990	9990	9990	9990	0
282	20241127	141200	12868280	9990	9990	9990	9990	0
283	20241127	141100	12868280	9990	9990	9990	9990	0
284	20241127	141000	12868280	9990	9990	9990	9990	0
285	20241127	140900	12868280	9990	9990	9990	9990	0
286	20241127	140800	12868280	9990	9990	9990	9990	0
287	20241127	140700	12868280	9990	9990	9990	9990	0
288	20241127	140600	12868280	9990	9990	9990	9990	0
289	20241127	140500	12868280	9990	9990	9990	9990	0
290	20241127	140400	12868280	9990	9990	9990	9990	0
291	20241127	140300	12868280	9990	9990	9990	9990	0
292	20241127	140200	12868280	9990	9990	9990	9990	0
293	20241127	140100	12868280	9990	9990	9990	9990	0
294	20241127	140000	12868280	9990	9990	9990	9990	60
295	20241127	135900	12268880	10000	10000	10000	10000	0
296	20241127	135800	12268880	10000	10000	10000	10000	0
297	20241127	135700	12268880	10000	10000	10000	10000	0
298	20241127	135600	12268880	10000	10000	10000	10000	1
299	20241127	135500	12258880	10000	10000	10000	10000	0
300	20241127	135400	12258880	10000	10000	10000	10000	0
301	20241127	135300	12258880	10000	10000	10000	10000	0
302	20241127	135200	12258880	10000	10000	10000	10000	0
303	20241127	135100	12258880	10000	10000	10000	10000	0
304	20241127	135000	12258880	10000	10000	10000	10000	234
305	20241127	134900	9918880	10050	10050	10050	10050	0
306	20241127	134800	9918880	10050	10050	10050	10050	0
307	20241127	134700	9918880	10050	10050	10050	10050	0
308	20241127	134600	9918880	10050	10050	10050	10050	0
309	20241127	134500	9918880	10050	10050	10050	10050	0
310	20241127	134400	9918880	10050	10050	10050	10050	0
311	20241127	134300	9918880	10050	10050	10050	10050	10
312	20241127	134200	9818380	10050	10050	10050	10050	0
313	20241127	134100	9818380	10050	10050	10050	10050	0
314	20241127	134000	9818380	10050	10050	10050	10050	0
315	20241127	133900	9818380	10050	10050	10050	10050	0
316	20241127	133800	9818380	10050	10050	10050	10050	0
317	20241127	133700	9818380	10050	10050	10050	10050	0
318	20241127	133600	9818380	10050	10050	10050	10050	0
319	20241127	133500	9818380	10050	10050	10050	10050	0
320	20241127	133400	9818380	10050	10050	10050	10050	0
321	20241127	133300	9818380	10050	10050	10050	10050	0
322	20241127	133200	9818380	10050	10050	10050	10050	0
323	20241127	133100	9818380	10050	10050	10050	10050	0
324	20241127	133000	9818380	10050	10050	10050	10050	1
325	20241127	132900	9808330	10050	10050	10050	10050	0
326	20241127	132800	9808330	10050	10050	10050	10050	0
327	20241127	132700	9808330	10050	10050	10050	10050	0
328	20241127	132600	9808330	10050	10050	10050	10050	0
329	20241127	132500	9808330	10050	10050	10050	10050	0
330	20241127	132400	9808330	10050	10050	10050	10050	0
331	20241127	132300	9808330	10050	10050	10050	10050	0
332	20241127	132200	9808330	10050	10050	10050	10050	0
333	20241127	132100	9808330	10050	10050	10050	10050	0
334	20241127	132000	9808330	10050	10050	10050	10050	0
335	20241127	131900	9808330	10050	10050	10050	10050	0
336	20241127	131800	9808330	10050	10050	10050	10050	0
337	20241127	131700	9808330	10050	10050	10050	10050	0
338	20241127	131600	9808330	10050	10050	10050	10050	0
339	20241127	131500	9808330	10050	10050	10050	10050	0
340	20241127	131400	9808330	10050	10050	10050	10050	0
341	20241127	131300	9808330	10050	10050	10050	10050	0
342	20241127	131200	9808330	10050	10050	10050	10050	0
343	20241127	131100	9808330	10050	10050	10050	10050	1
344	20241127	131000	9798280	10000	10000	10000	10000	0
345	20241127	130900	9798280	10000	10000	10000	10000	0
346	20241127	130800	9798280	10000	10000	10000	10000	0
347	20241127	130700	9798280	10000	10000	10000	10000	0
348	20241127	130600	9798280	10000	10000	10000	10000	0
349	20241127	130500	9798280	10000	10000	10000	10000	0
350	20241127	130400	9798280	10000	10000	10000	10000	0
351	20241127	130300	9798280	10000	10000	10000	10000	0
352	20241127	130200	9798280	10000	10000	10000	10000	0
353	20241127	130100	9798280	10000	10000	10000	10000	0
354	20241127	130000	9798280	10000	10000	10000	10000	0
355	20241127	125900	9798280	10000	10000	10000	10000	0
356	20241127	125800	9798280	10000	10000	10000	10000	0
357	20241127	125700	9798280	10000	10000	10000	10000	0
358	20241127	125600	9798280	10000	9990	10000	9990	188
359	20241127	125500	7918390	10000	10000	10000	10000	0
360	20241127	125400	7918390	10000	10000	10000	10000	0
361	20241127	125300	7918390	10000	10000	10000	10000	2
362	20241127	125200	7898390	10000	10000	10000	10000	0
363	20241127	125100	7898390	10000	10000	10000	10000	0
364	20241127	125000	7898390	10000	10000	10000	10000	0
365	20241127	124900	7898390	10000	10000	10000	10000	0
366	20241127	124800	7898390	10000	10000	10000	10000	0
367	20241127	124700	7898390	10000	10000	10000	10000	0
368	20241127	124600	7898390	10000	10000	10000	10000	0
369	20241127	124500	7898390	10000	10000	10000	10000	0
370	20241127	124400	7898390	10000	10000	10000	10000	22
371	20241127	124300	7678390	10040	10040	10040	10040	0
372	20241127	124200	7678390	10040	10040	10040	10040	0
373	20241127	124100	7678390	10040	10040	10040	10040	0
374	20241127	124000	7678390	10040	10040	10040	10040	0
375	20241127	123900	7678390	10040	10040	10040	10040	0
376	20241127	123800	7678390	10040	10040	10040	10040	0
377	20241127	123700	7678390	10040	10040	10040	10040	0
378	20241127	123600	7678390	10040	10040	10040	10040	0
379	20241127	123500	7678390	10040	10040	10040	10040	0
380	20241127	123400	7678390	10040	10040	10040	10040	0
381	20241127	123300	7678390	10040	10040	10040	10040	0
382	20241127	123200	7678390	10040	10040	10040	10040	0
383	20241127	123100	7678390	10040	10040	10040	10040	0
384	20241127	123000	7678390	10040	10040	10040	10040	0
385	20241127	122900	7678390	10040	10040	10040	10040	0
386	20241127	122800	7678390	10040	10040	10040	10040	0
387	20241127	122700	7678390	10040	10040	10040	10040	43
388	20241127	122600	7246670	10040	10040	10040	10040	30
389	20241127	122500	6945470	10040	10040	10040	10040	0
390	20241127	122400	6945470	10040	10040	10040	10040	0
391	20241127	122300	6945470	10040	10040	10040	10040	0
392	20241127	122200	6945470	10040	10040	10040	10040	0
393	20241127	122100	6945470	10040	10040	10040	10040	0
394	20241127	122000	6945470	10040	10040	10040	10040	42
395	20241127	121900	6523790	10040	10040	10040	10040	0
396	20241127	121800	6523790	10040	10040	10040	10040	0
397	20241127	121700	6523790	10040	10040	10040	10040	0
398	20241127	121600	6523790	10040	10040	10040	10040	0
399	20241127	121500	6523790	10040	10040	10040	10040	0
400	20241127	121400	6523790	10040	10040	10040	10040	0
401	20241127	121300	6523790	10040	10040	10040	10040	0
402	20241127	121200	6523790	10040	10010	10040	10000	110
403	20241127	121100	5423340	10020	10020	10020	10020	0
404	20241127	121000	5423340	10020	10020	10020	10020	0
405	20241127	120900	5423340	10020	10020	10020	10020	1
406	20241127	120800	5413320	10030	10030	10030	10030	0
407	20241127	120700	5413320	10030	10030	10030	10030	0
408	20241127	120600	5413320	10030	10030	10030	10030	0
409	20241127	120500	5413320	10030	10030	10030	10030	0
410	20241127	120400	5413320	10030	10030	10030	10030	0
411	20241127	120300	5413320	10030	10030	10030	10030	0
412	20241127	120200	5413320	10030	10030	10030	10030	0
413	20241127	120100	5413320	10030	10030	10030	10030	0
414	20241127	120000	5413320	10030	10030	10030	10030	0
415	20241127	115900	5413320	10030	10030	10030	10030	0
416	20241127	115800	5413320	10030	10030	10030	10030	5
417	20241127	115700	5363170	10020	10020	10020	10020	0
418	20241127	115600	5363170	10020	10020	10020	10020	0
419	20241127	115500	5363170	10020	10020	10020	10020	0
420	20241127	115400	5363170	10020	10020	10020	10020	0
421	20241127	115300	5363170	10020	10020	10020	10020	0
422	20241127	115200	5363170	10020	10020	10020	10020	0
423	20241127	115100	5363170	10020	10020	10020	10020	0
424	20241127	115000	5363170	10020	10020	10020	10020	0
425	20241127	114900	5363170	10020	10020	10020	10020	0
426	20241127	114800	5363170	10020	10020	10020	10020	0
427	20241127	114700	5363170	10020	10020	10020	10020	0
428	20241127	114600	5363170	10020	10020	10020	10020	0
429	20241127	114500	5363170	10020	10020	10020	10020	5
430	20241127	114400	5313070	10050	10050	10050	10050	0
431	20241127	114300	5313070	10050	10050	10050	10050	0
432	20241127	114200	5313070	10050	10050	10050	10050	0
433	20241127	114100	5313070	10050	10050	10050	10050	0
434	20241127	114000	5313070	10050	10050	10050	10050	0
435	20241127	113900	5313070	10050	10050	10050	10050	0
436	20241127	113800	5313070	10050	10050	10050	10050	0
437	20241127	113700	5313070	10050	10050	10050	10050	0
438	20241127	113600	5313070	10050	10050	10050	10050	0
439	20241127	113500	5313070	10050	10050	10050	10050	0
440	20241127	113400	5313070	10050	10050	10050	10050	1
441	20241127	113300	5303020	10030	10030	10030	10030	0
442	20241127	113200	5303020	10030	10030	10030	10030	0
443	20241127	113100	5303020	10030	10030	10030	10030	0
444	20241127	113000	5303020	10030	10030	10030	10030	0
445	20241127	112900	5303020	10030	10030	10030	10030	0
446	20241127	112800	5303020	10030	10030	10030	10030	12
447	20241127	112700	5182660	10050	10050	10050	10050	0
448	20241127	112600	5182660	10050	10050	10050	10050	0
449	20241127	112500	5182660	10050	10050	10050	10050	1
450	20241127	112400	5172610	10030	10030	10030	10030	0
451	20241127	112300	5172610	10030	10030	10030	10030	0
452	20241127	112200	5172610	10030	10030	10030	10030	0
453	20241127	112100	5172610	10030	10030	10030	10030	0
454	20241127	112000	5172610	10030	10030	10030	10030	0
455	20241127	111900	5172610	10030	10030	10030	10030	0
456	20241127	111800	5172610	10030	10030	10030	10030	0
457	20241127	111700	5172610	10030	10030	10030	10030	0
458	20241127	111600	5172610	10030	10030	10030	10030	0
459	20241127	111500	5172610	10030	10030	10030	10030	0
460	20241127	111400	5172610	10030	10030	10030	10030	0
461	20241127	111300	5172610	10030	10030	10030	10030	0
462	20241127	111200	5172610	10030	10030	10030	10030	0
463	20241127	111100	5172610	10030	10030	10030	10030	0
464	20241127	111000	5172610	10030	10030	10030	10030	0
465	20241127	110900	5172610	10030	10030	10030	10030	0
466	20241127	110800	5172610	10030	10030	10030	10030	0
467	20241127	110700	5172610	10030	10030	10030	10030	0
468	20241127	110600	5172610	10030	10030	10030	10030	0
469	20241127	110500	5172610	10030	10030	10030	10030	0
470	20241127	110400	5172610	10030	10030	10030	10030	0
471	20241127	110300	5172610	10030	10030	10030	10030	0
472	20241127	110200	5172610	10030	10030	10030	10030	0
473	20241127	110100	5172610	10030	10030	10030	10030	0
474	20241127	110000	5172610	10030	10030	10030	10030	0
475	20241127	105900	5172610	10030	10030	10030	10030	0
476	20241127	105800	5172610	10030	10030	10030	10030	39
477	20241127	105700	4781440	10040	10040	10040	10040	0
478	20241127	105600	4781440	10040	10040	10040	10040	1
479	20241127	105500	4771400	10050	10050	10050	10050	5
480	20241127	105400	4721150	10050	10050	10050	10050	0
481	20241127	105300	4721150	10050	10050	10050	10050	0
482	20241127	105200	4721150	10050	10050	10050	10050	0
483	20241127	105100	4721150	10050	10050	10050	10050	0
484	20241127	105000	4721150	10050	10050	10050	10050	0
485	20241127	104900	4721150	10050	10050	10050	10050	0
486	20241127	104800	4721150	10050	10050	10050	10050	5
487	20241127	104700	4670900	10060	10060	10060	10060	0
488	20241127	104600	4670900	10060	10060	10060	10060	0
489	20241127	104500	4670900	10060	10060	10060	10060	0
490	20241127	104400	4670900	10060	10060	10060	10060	0
491	20241127	104300	4670900	10060	10060	10060	10060	0
492	20241127	104200	4670900	10060	10060	10060	10060	0
493	20241127	104100	4670900	10060	10060	10060	10060	0
494	20241127	104000	4670900	10060	10060	10060	10060	0
495	20241127	103900	4670900	10060	10060	10060	10060	0
496	20241127	103800	4670900	10060	10060	10060	10060	0
497	20241127	103700	4670900	10060	10060	10060	10060	0
498	20241127	103600	4670900	10060	10040	10060	10040	5
499	20241127	103500	4620680	10040	10040	10040	10040	0
500	20241127	103400	4620680	10040	10040	10040	10040	0
501	20241127	103300	4620680	10040	10040	10040	10040	0
502	20241127	103200	4620680	10040	10040	10040	10040	0
503	20241127	103100	4620680	10040	10040	10040	10040	0
504	20241127	103000	4620680	10040	10040	10040	10040	0
505	20241127	102900	4620680	10040	10040	10040	10040	1
506	20241127	102800	4610640	10070	10070	10070	10070	0
507	20241127	102700	4610640	10070	10070	10070	10070	0
508	20241127	102600	4610640	10070	10040	10070	10040	211
509	20241127	102500	2487860	10030	10030	10030	10030	0
510	20241127	102400	2487860	10030	10010	10030	10010	23
511	20241127	102300	2257230	9990	9990	9990	9990	0
512	20241127	102200	2257230	9990	9990	9990	9990	0
513	20241127	102100	2257230	9990	9990	9990	9990	0
514	20241127	102000	2257230	9990	9990	9990	9990	0
515	20241127	101900	2257230	9990	9990	9990	9990	0
516	20241127	101800	2257230	9990	9990	9990	9990	0
517	20241127	101700	2257230	9990	9990	9990	9990	0
518	20241127	101600	2257230	9990	9990	9990	9990	0
519	20241127	101500	2257230	9990	9990	9990	9990	0
520	20241127	101400	2257230	9990	9990	9990	9990	0
521	20241127	101300	2257230	9990	9990	9990	9990	0
522	20241127	101200	2257230	9990	9990	9990	9990	0
523	20241127	101100	2257230	9990	9990	9990	9990	0
524	20241127	101000	2257230	9990	9990	9990	9990	0
525	20241127	100900	2257230	9990	9990	9990	9990	0
526	20241127	100800	2257230	9990	9990	9990	9990	0
527	20241127	100700	2257230	9990	9990	9990	9990	0
528	20241127	100600	2257230	9990	9990	9990	9990	0
529	20241127	100500	2257230	9990	9990	9990	9990	1
530	20241127	100400	2247240	10010	10010	10010	10010	0
531	20241127	100300	2247240	10010	10010	10010	10010	0
532	20241127	100200	2247240	10010	10010	10010	10010	1
533	20241127	100100	2237230	10000	10000	10000	10000	0
534	20241127	100000	2237230	10000	10000	10000	10000	0
535	20241127	095900	2237230	10000	10000	10000	10000	0
536	20241127	095800	2237230	10000	10000	10000	10000	1
537	20241127	095700	2227230	9990	9990	9990	9990	23
538	20241127	095600	1997460	9990	9990	9990	9990	0
539	20241127	095500	1997460	9990	9990	9990	9990	50
540	20241127	095400	1497960	9940	9940	9940	9940	0
541	20241127	095300	1497960	9940	9940	9940	9940	0
542	20241127	095200	1497960	9940	9940	9940	9940	0
543	20241127	095100	1497960	9940	9940	9940	9940	0
544	20241127	095000	1497960	9940	9940	9940	9940	0
545	20241127	094900	1497960	9940	9940	9940	9940	0
546	20241127	094800	1497960	9940	9940	9940	9940	0
547	20241127	094700	1497960	9940	9940	9940	9940	0
548	20241127	094600	1497960	9940	9950	9950	9940	40
549	20241127	094500	1100250	9990	9990	9990	9990	0
550	20241127	094400	1100250	9990	9990	9990	9990	0
551	20241127	094300	1100250	9990	9990	9990	9990	1
552	20241127	094200	1090260	9990	9990	9990	9990	0
553	20241127	094100	1090260	9990	9990	9990	9990	0
554	20241127	094000	1090260	9990	9990	9990	9990	0
555	20241127	093900	1090260	9990	9990	9990	9990	0
556	20241127	093800	1090260	9990	9990	9990	9990	0
557	20241127	093700	1090260	9990	9990	9990	9990	0
558	20241127	093600	1090260	9990	9990	9990	9990	0
559	20241127	093500	1090260	9990	9990	9990	9990	0
560	20241127	093400	1090260	9990	9990	9990	9990	0
561	20241127	093300	1090260	9990	9990	9990	9990	0
562	20241127	093200	1090260	9990	9990	9990	9990	0
563	20241127	093100	1090260	9990	9990	9990	9990	0
564	20241127	093000	1090260	9990	9990	9990	9990	0
565	20241127	092900	1090260	9990	9990	9990	9990	0
566	20241127	092800	1090260	9990	9990	9990	9990	0
567	20241127	092700	1090260	9990	9990	9990	9990	0
568	20241127	092600	1090260	9990	9990	9990	9990	0
569	20241127	092500	1090260	9990	9990	9990	9990	0
570	20241127	092400	1090260	9990	9990	9990	9990	0
571	20241127	092300	1090260	9990	9990	9990	9990	0
572	20241127	092200	1090260	9990	9990	9990	9990	0
573	20241127	092100	1090260	9990	9990	9990	9990	0
574	20241127	092000	1090260	9990	9990	9990	9990	40
575	20241127	091900	690660	9990	9990	9990	9990	0
576	20241127	091800	690660	9990	9990	9990	9990	0
577	20241127	091700	690660	9990	9990	9990	9990	0
578	20241127	091600	690660	9990	9990	9990	9990	0
579	20241127	091500	690660	9990	9990	9990	9990	0
580	20241127	091400	690660	9990	9990	9990	9990	0
581	20241127	091300	690660	9990	9990	9990	9990	4
582	20241127	091200	650700	10000	10000	10000	10000	2
583	20241127	091100	630700	10000	10000	10000	10000	0
584	20241127	091000	630700	10000	10000	10000	10000	0
585	20241127	090900	630700	10000	10000	10000	10000	0
586	20241127	090800	630700	10000	10000	10000	10000	0
587	20241127	090700	630700	10000	10000	10000	10000	0
588	20241127	090600	630700	10000	10000	10000	10000	7
589	20241127	090500	560700	10000	10000	10000	10000	0
590	20241127	090400	560700	10000	10010	10010	10000	31
591	20241127	090300	250690	10010	10010	10010	10010	0
592	20241127	090200	250690	10010	10010	10010	10010	0
593	20241127	090100	250690	10010	10010	10010	10010	0
594	20241127	090000	250690	10010	10100	10100	10010	25