KissMeData/007700/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185000	29233400	12640	12640	12640	12640	164
3	20241202	184900	29233400	12640	12640	12640	12640	0
4	20241202	184800	29233400	12640	12640	12640	12640	0
5	20241202	184700	29233400	12640	12640	12640	12640	0
6	20241202	184600	29233400	12640	12640	12640	12640	0
7	20241202	184500	29233400	12640	12640	12640	12640	0
8	20241202	184400	29233400	12640	12640	12640	12640	0
9	20241202	184300	29233400	12640	12640	12640	12640	0
10	20241202	184200	29233400	12640	12640	12640	12640	0
11	20241202	184100	29233400	12640	12640	12640	12640	0
12	20241202	184000	29233400	12640	12640	12640	12640	0
13	20241202	183900	29233400	12640	12640	12640	12640	0
14	20241202	183800	29233400	12640	12640	12640	12640	0
15	20241202	183700	29233400	12640	12640	12640	12640	0
16	20241202	183600	29233400	12640	12640	12640	12640	0
17	20241202	183500	29233400	12640	12640	12640	12640	0
18	20241202	183400	29233400	12640	12640	12640	12640	0
19	20241202	183300	29233400	12640	12640	12640	12640	0
20	20241202	183200	29233400	12640	12640	12640	12640	0
21	20241202	183100	29233400	12640	12640	12640	12640	0
22	20241202	183000	29233400	12640	12640	12640	12640	0
23	20241202	182900	29233400	12640	12640	12640	12640	0
24	20241202	182800	29233400	12640	12640	12640	12640	0
25	20241202	182700	29233400	12640	12640	12640	12640	0
26	20241202	182600	29233400	12640	12640	12640	12640	0
27	20241202	182500	29233400	12640	12640	12640	12640	0
28	20241202	182400	29233400	12640	12640	12640	12640	0
29	20241202	182300	29233400	12640	12640	12640	12640	0
30	20241202	182200	29233400	12640	12640	12640	12640	0
31	20241202	182100	29233400	12640	12640	12640	12640	0
32	20241202	182000	29233400	12640	12640	12640	12640	164
33	20241202	181900	29233400	12640	12640	12640	12640	0
34	20241202	181800	29233400	12640	12640	12640	12640	0
35	20241202	181700	29233400	12640	12640	12640	12640	0
36	20241202	181600	29233400	12640	12640	12640	12640	0
37	20241202	181500	29233400	12640	12640	12640	12640	0
38	20241202	181400	29233400	12640	12640	12640	12640	0
39	20241202	181300	29233400	12640	12640	12640	12640	0
40	20241202	181200	29233400	12640	12640	12640	12640	0
41	20241202	181100	29233400	12640	12640	12640	12640	0
42	20241202	181000	29233400	12640	12640	12640	12640	0
43	20241202	180900	29233400	12640	12640	12640	12640	0
44	20241202	180800	29233400	12640	12640	12640	12640	0
45	20241202	180700	29233400	12640	12640	12640	12640	0
46	20241202	180600	29233400	12640	12640	12640	12640	0
47	20241202	180500	29233400	12640	12640	12640	12640	0
48	20241202	180400	29233400	12640	12640	12640	12640	0
49	20241202	180300	29233400	12640	12640	12640	12640	0
50	20241202	180200	29233400	12640	12640	12640	12640	0
51	20241202	180100	29233400	12640	12640	12640	12640	0
52	20241202	180000	29233400	12640	12640	12640	12640	0
53	20241202	175900	29233400	12640	12640	12640	12640	0
54	20241202	175800	29233400	12640	12640	12640	12640	0
55	20241202	175700	29233400	12640	12640	12640	12640	0
56	20241202	175600	29233400	12640	12640	12640	12640	0
57	20241202	175500	29233400	12640	12640	12640	12640	0
58	20241202	175400	29233400	12640	12640	12640	12640	0
59	20241202	175300	29233400	12640	12640	12640	12640	0
60	20241202	175200	29233400	12640	12640	12640	12640	0
61	20241202	175100	29233400	12640	12640	12640	12640	0
62	20241202	175000	29233400	12640	12640	12640	12640	164
63	20241202	174900	29233400	12640	12640	12640	12640	0
64	20241202	174800	29233400	12640	12640	12640	12640	0
65	20241202	174700	29233400	12640	12640	12640	12640	0
66	20241202	174600	29233400	12640	12640	12640	12640	0
67	20241202	174500	29233400	12640	12640	12640	12640	0
68	20241202	174400	29233400	12640	12640	12640	12640	0
69	20241202	174300	29233400	12640	12640	12640	12640	0
70	20241202	174200	29233400	12640	12640	12640	12640	0
71	20241202	174100	29233400	12640	12640	12640	12640	0
72	20241202	174000	29233400	12640	12640	12640	12640	0
73	20241202	173900	29233400	12640	12640	12640	12640	0
74	20241202	173800	29233400	12640	12640	12640	12640	0
75	20241202	173700	29233400	12640	12640	12640	12640	0
76	20241202	173600	29233400	12640	12640	12640	12640	0
77	20241202	173500	29233400	12640	12640	12640	12640	0
78	20241202	173400	29233400	12640	12640	12640	12640	0
79	20241202	173300	29233400	12640	12640	12640	12640	0
80	20241202	173200	29233400	12640	12640	12640	12640	0
81	20241202	173100	29233400	12640	12640	12640	12640	0
82	20241202	173000	29233400	12640	12640	12640	12640	0
83	20241202	172900	29233400	12640	12640	12640	12640	0
84	20241202	172800	29233400	12640	12640	12640	12640	0
85	20241202	172700	29233400	12640	12640	12640	12640	0
86	20241202	172600	29233400	12640	12640	12640	12640	0
87	20241202	172500	29233400	12640	12640	12640	12640	0
88	20241202	172400	29233400	12640	12640	12640	12640	0
89	20241202	172300	29233400	12640	12640	12640	12640	0
90	20241202	172200	29233400	12640	12640	12640	12640	0
91	20241202	172100	29233400	12640	12640	12640	12640	0
92	20241202	172000	29233400	12640	12640	12640	12640	164
93	20241202	171900	29233400	12640	12640	12640	12640	0
94	20241202	171800	29233400	12640	12640	12640	12640	0
95	20241202	171700	29233400	12640	12640	12640	12640	0
96	20241202	171600	29233400	12640	12640	12640	12640	0
97	20241202	171500	29233400	12640	12640	12640	12640	0
98	20241202	171400	29233400	12640	12640	12640	12640	0
99	20241202	171300	29233400	12640	12640	12640	12640	0
100	20241202	171200	29233400	12640	12640	12640	12640	0
101	20241202	171100	29233400	12640	12640	12640	12640	0
102	20241202	171000	29233400	12640	12640	12640	12640	0
103	20241202	170900	29233400	12640	12640	12640	12640	0
104	20241202	170800	29233400	12640	12640	12640	12640	0
105	20241202	170700	29233400	12640	12640	12640	12640	0
106	20241202	170600	29233400	12640	12640	12640	12640	0
107	20241202	170500	29233400	12640	12640	12640	12640	0
108	20241202	170400	29233400	12640	12640	12640	12640	0
109	20241202	170300	29233400	12640	12640	12640	12640	0
110	20241202	170200	29233400	12640	12640	12640	12640	0
111	20241202	170100	29233400	12640	12640	12640	12640	0
112	20241202	170000	29233400	12640	12640	12640	12640	0
113	20241202	165900	29233400	12640	12640	12640	12640	0
114	20241202	165800	29233400	12640	12640	12640	12640	0
115	20241202	165700	29233400	12640	12640	12640	12640	0
116	20241202	165600	29233400	12640	12640	12640	12640	0
117	20241202	165500	29233400	12640	12640	12640	12640	0
118	20241202	165400	29233400	12640	12640	12640	12640	0
119	20241202	165300	29233400	12640	12640	12640	12640	0
120	20241202	165200	29233400	12640	12640	12640	12640	0
121	20241202	165100	29233400	12640	12640	12640	12640	0
122	20241202	165000	29233400	12640	12640	12640	12640	164
123	20241202	164900	29233400	12640	12640	12640	12640	0
124	20241202	164800	29233400	12640	12640	12640	12640	0
125	20241202	164700	29233400	12640	12640	12640	12640	0
126	20241202	164600	29233400	12640	12640	12640	12640	0
127	20241202	164500	29233400	12640	12640	12640	12640	0
128	20241202	164400	29233400	12640	12640	12640	12640	0
129	20241202	164300	29233400	12640	12640	12640	12640	0
130	20241202	164200	29233400	12640	12640	12640	12640	0
131	20241202	164100	29233400	12640	12640	12640	12640	0
132	20241202	164000	29233400	12640	12640	12640	12640	0
133	20241202	163900	29233400	12640	12640	12640	12640	0
134	20241202	163800	29233400	12640	12640	12640	12640	0
135	20241202	163700	29233400	12640	12640	12640	12640	0
136	20241202	163600	29233400	12640	12640	12640	12640	0
137	20241202	163500	29233400	12640	12640	12640	12640	0
138	20241202	163400	29233400	12640	12640	12640	12640	0
139	20241202	163300	29233400	12640	12640	12640	12640	0
140	20241202	163200	29233400	12640	12640	12640	12640	0
141	20241202	163100	29233400	12640	12640	12640	12640	0
142	20241202	163000	29233400	12640	12640	12640	12640	0
143	20241202	162900	29233400	12640	12640	12640	12640	0
144	20241202	162800	29233400	12640	12640	12640	12640	0
145	20241202	162700	29233400	12640	12640	12640	12640	0
146	20241202	162600	29233400	12640	12640	12640	12640	0
147	20241202	162500	29233400	12640	12640	12640	12640	0
148	20241202	162400	29233400	12640	12640	12640	12640	0
149	20241202	162300	29233400	12640	12640	12640	12640	0
150	20241202	162200	29233400	12640	12640	12640	12640	0
151	20241202	162100	29233400	12640	12640	12640	12640	0
152	20241202	162000	29233400	12640	12640	12640	12640	164
153	20241202	161900	29233400	12640	12640	12640	12640	0
154	20241202	161800	29233400	12640	12640	12640	12640	0
155	20241202	161700	29233400	12640	12640	12640	12640	0
156	20241202	161600	29233400	12640	12640	12640	12640	0
157	20241202	161500	29233400	12640	12640	12640	12640	0
158	20241202	161400	29233400	12640	12640	12640	12640	0
159	20241202	161300	29233400	12640	12640	12640	12640	0
160	20241202	161200	29233400	12640	12640	12640	12640	0
161	20241202	161100	29233400	12640	12640	12640	12640	0
162	20241202	161000	29233400	12640	12640	12640	12640	0
163	20241202	160900	29233400	12640	12640	12640	12640	0
164	20241202	160800	29233400	12640	12640	12640	12640	0
165	20241202	160700	29233400	12640	12640	12640	12640	0
166	20241202	160600	29233400	12640	12640	12640	12640	0
167	20241202	160500	29233400	12640	12640	12640	12640	0
168	20241202	160400	29233400	12640	12640	12640	12640	0
169	20241202	160300	29233400	12640	12640	12640	12640	0
170	20241202	160200	29233400	12640	12640	12640	12640	0
171	20241202	160100	29233400	12640	12640	12640	12640	0
172	20241202	160000	29233400	12640	12640	12640	12640	0
173	20241202	155900	29233400	12640	12640	12640	12640	0
174	20241202	155800	29233400	12640	12640	12640	12640	0
175	20241202	155700	29233400	12640	12640	12640	12640	0
176	20241202	155600	29233400	12640	12640	12640	12640	0
177	20241202	155500	29233400	12640	12640	12640	12640	0
178	20241202	155400	29233400	12640	12640	12640	12640	0
179	20241202	155300	29233400	12640	12640	12640	12640	0
180	20241202	155200	29233400	12640	12640	12640	12640	0
181	20241202	155100	29233400	12640	12640	12640	12640	0
182	20241202	155000	29233400	12640	12640	12640	12640	164
183	20241202	154900	29233400	12640	12640	12640	12640	0
184	20241202	154800	29233400	12640	12640	12640	12640	0
185	20241202	154700	29233400	12640	12640	12640	12640	0
186	20241202	154600	29233400	12640	12640	12640	12640	0
187	20241202	154500	29233400	12640	12640	12640	12640	0
188	20241202	154400	29233400	12640	12640	12640	12640	0
189	20241202	154300	29233400	12640	12640	12640	12640	0
190	20241202	154200	29233400	12640	12640	12640	12640	0
191	20241202	154100	29233400	12640	12640	12640	12640	0
192	20241202	154000	29233400	12640	12640	12640	12640	0
193	20241202	153900	29233400	12640	12640	12640	12640	0
194	20241202	153800	29233400	12640	12640	12640	12640	0
195	20241202	153700	29233400	12640	12640	12640	12640	0
196	20241202	153600	29233400	12640	12640	12640	12640	0
197	20241202	153500	29233400	12640	12640	12640	12640	0
198	20241202	153400	29233400	12640	12640	12640	12640	0
199	20241202	153300	29233400	12640	12640	12640	12640	0
200	20241202	153200	29233400	12640	12640	12640	12640	0
201	20241202	153100	29233400	12640	12640	12640	12640	0
202	20241202	153000	29233400	12640	12640	12640	12640	164
203	20241202	152900	27160440	12680	12680	12680	12680	0
204	20241202	152800	27160440	12680	12680	12680	12680	0
205	20241202	152700	27160440	12680	12680	12680	12680	0
206	20241202	152600	27160440	12680	12680	12680	12680	0
207	20241202	152500	27160440	12680	12680	12680	12680	0
208	20241202	152400	27160440	12680	12680	12680	12680	0
209	20241202	152300	27160440	12680	12680	12680	12680	0
210	20241202	152200	27160440	12680	12680	12680	12680	0
211	20241202	152100	27160440	12680	12680	12680	12680	0
212	20241202	152000	27160440	12680	12680	12680	12680	0
213	20241202	151900	27160440	12680	12680	12680	12680	0
214	20241202	151800	27160440	12680	12680	12680	12680	1
215	20241202	151700	27147760	12680	12680	12680	12680	0
216	20241202	151600	27147760	12680	12680	12680	12680	1
217	20241202	151500	27135080	12680	12680	12680	12680	0
218	20241202	151400	27135080	12680	12680	12680	12680	1
219	20241202	151300	27122400	12650	12650	12650	12650	100
220	20241202	151200	25857400	12680	12680	12680	12680	1
221	20241202	151100	25844720	12680	12680	12680	12680	1
222	20241202	151000	25832040	12680	12680	12680	12680	0
223	20241202	150900	25832040	12680	12680	12680	12680	1
224	20241202	150800	25819360	12680	12680	12680	12680	0
225	20241202	150700	25819360	12680	12680	12680	12680	1
226	20241202	150600	25806680	12680	12680	12680	12680	0
227	20241202	150500	25806680	12680	12680	12680	12680	1
228	20241202	150400	25794000	12650	12650	12650	12650	0
229	20241202	150300	25794000	12650	12680	12680	12650	3
230	20241202	150200	25756020	12680	12680	12680	12680	0
231	20241202	150100	25756020	12680	12680	12680	12680	1
232	20241202	150000	25743340	12680	12680	12680	12680	1
233	20241202	145900	25730660	12650	12650	12650	12650	0
234	20241202	145800	25730660	12650	12650	12650	12650	1
235	20241202	145700	25718010	12690	12690	12690	12690	0
236	20241202	145600	25718010	12690	12690	12690	12690	0
237	20241202	145500	25718010	12690	12690	12690	12690	0
238	20241202	145400	25718010	12690	12690	12690	12690	0
239	20241202	145300	25718010	12690	12690	12690	12690	0
240	20241202	145200	25718010	12690	12690	12690	12690	0
241	20241202	145100	25718010	12690	12690	12690	12690	0
242	20241202	145000	25718010	12690	12690	12690	12690	0
243	20241202	144900	25718010	12690	12690	12690	12690	0
244	20241202	144800	25718010	12690	12690	12690	12690	0
245	20241202	144700	25718010	12690	12690	12690	12690	0
246	20241202	144600	25718010	12690	12690	12690	12690	0
247	20241202	144500	25718010	12690	12690	12690	12690	0
248	20241202	144400	25718010	12690	12690	12690	12690	0
249	20241202	144300	25718010	12690	12690	12690	12690	0
250	20241202	144200	25718010	12690	12690	12690	12690	0
251	20241202	144100	25718010	12690	12690	12690	12690	0
252	20241202	144000	25718010	12690	12690	12690	12690	0
253	20241202	143900	25718010	12690	12690	12690	12690	1
254	20241202	143800	25705320	12650	12650	12650	12650	0
255	20241202	143700	25705320	12650	12650	12650	12650	0
256	20241202	143600	25705320	12650	12650	12650	12650	0
257	20241202	143500	25705320	12650	12650	12650	12650	0
258	20241202	143400	25705320	12650	12650	12650	12650	0
259	20241202	143300	25705320	12650	12650	12650	12650	0
260	20241202	143200	25705320	12650	12650	12650	12650	0
261	20241202	143100	25705320	12650	12650	12650	12650	0
262	20241202	143000	25705320	12650	12650	12650	12650	0
263	20241202	142900	25705320	12650	12650	12650	12650	0
264	20241202	142800	25705320	12650	12650	12650	12650	0
265	20241202	142700	25705320	12650	12650	12650	12650	0
266	20241202	142600	25705320	12650	12650	12650	12650	0
267	20241202	142500	25705320	12650	12680	12680	12650	311
268	20241202	142400	21767240	12690	12690	12690	12690	0
269	20241202	142300	21767240	12690	12690	12690	12690	0
270	20241202	142200	21767240	12690	12690	12690	12690	0
271	20241202	142100	21767240	12690	12690	12690	12690	0
272	20241202	142000	21767240	12690	12690	12690	12690	0
273	20241202	141900	21767240	12690	12690	12690	12690	0
274	20241202	141800	21767240	12690	12690	12690	12690	0
275	20241202	141700	21767240	12690	12690	12690	12690	0
276	20241202	141600	21767240	12690	12690	12690	12690	0
277	20241202	141500	21767240	12690	12690	12690	12690	0
278	20241202	141400	21767240	12690	12690	12690	12690	0
279	20241202	141300	21767240	12690	12690	12690	12690	0
280	20241202	141200	21767240	12690	12690	12690	12690	0
281	20241202	141100	21767240	12690	12690	12690	12690	0
282	20241202	141000	21767240	12690	12690	12690	12690	0
283	20241202	140900	21767240	12690	12690	12690	12690	0
284	20241202	140800	21767240	12690	12690	12690	12690	0
285	20241202	140700	21767240	12690	12690	12690	12690	0
286	20241202	140600	21767240	12690	12690	12690	12690	0
287	20241202	140500	21767240	12690	12690	12690	12690	0
288	20241202	140400	21767240	12690	12690	12690	12690	0
289	20241202	140300	21767240	12690	12690	12690	12690	0
290	20241202	140200	21767240	12690	12690	12690	12690	0
291	20241202	140100	21767240	12690	12690	12690	12690	0
292	20241202	140000	21767240	12690	12690	12690	12690	0
293	20241202	135900	21767240	12690	12690	12690	12690	0
294	20241202	135800	21767240	12690	12690	12690	12690	0
295	20241202	135700	21767240	12690	12690	12690	12690	0
296	20241202	135600	21767240	12690	12690	12690	12690	69
297	20241202	135500	20891630	12690	12690	12690	12690	0
298	20241202	135400	20891630	12690	12690	12690	12690	0
299	20241202	135300	20891630	12690	12690	12690	12690	0
300	20241202	135200	20891630	12690	12690	12690	12690	0
301	20241202	135100	20891630	12690	12690	12690	12690	0
302	20241202	135000	20891630	12690	12690	12690	12690	1
303	20241202	134900	20878940	12690	12690	12690	12690	0
304	20241202	134800	20878940	12690	12690	12690	12690	9
305	20241202	134700	20764730	12690	12690	12690	12690	31
306	20241202	134600	20371340	12690	12690	12690	12690	10
307	20241202	134500	20244440	12690	12690	12690	12690	2
308	20241202	134400	20219060	12690	12690	12690	12690	2
309	20241202	134300	20193680	12690	12690	12690	12690	2
310	20241202	134200	20168300	12650	12650	12650	12650	0
311	20241202	134100	20168300	12650	12650	12650	12650	0
312	20241202	134000	20168300	12650	12650	12650	12650	0
313	20241202	133900	20168300	12650	12650	12650	12650	0
314	20241202	133800	20168300	12650	12650	12650	12650	33
315	20241202	133700	19750850	12650	12650	12650	12650	0
316	20241202	133600	19750850	12650	12650	12650	12650	0
317	20241202	133500	19750850	12650	12650	12650	12650	0
318	20241202	133400	19750850	12650	12650	12650	12650	0
319	20241202	133300	19750850	12650	12650	12650	12650	0
320	20241202	133200	19750850	12650	12650	12650	12650	0
321	20241202	133100	19750850	12650	12650	12650	12650	0
322	20241202	133000	19750850	12650	12650	12650	12650	0
323	20241202	132900	19750850	12650	12650	12650	12650	0
324	20241202	132800	19750850	12650	12650	12650	12650	0
325	20241202	132700	19750850	12650	12650	12650	12650	0
326	20241202	132600	19750850	12650	12650	12650	12650	0
327	20241202	132500	19750850	12650	12650	12650	12650	0
328	20241202	132400	19750850	12650	12650	12650	12650	0
329	20241202	132300	19750850	12650	12650	12650	12650	0
330	20241202	132200	19750850	12650	12650	12650	12650	0
331	20241202	132100	19750850	12650	12650	12650	12650	4
332	20241202	132000	19700250	12650	12650	12650	12650	0
333	20241202	131900	19700250	12650	12650	12650	12650	0
334	20241202	131800	19700250	12650	12650	12650	12650	0
335	20241202	131700	19700250	12650	12650	12650	12650	35
336	20241202	131600	19257500	12650	12650	12650	12650	0
337	20241202	131500	19257500	12650	12650	12650	12650	0
338	20241202	131400	19257500	12650	12650	12650	12650	0
339	20241202	131300	19257500	12650	12650	12650	12650	0
340	20241202	131200	19257500	12650	12650	12650	12650	0
341	20241202	131100	19257500	12650	12650	12650	12650	0
342	20241202	131000	19257500	12650	12650	12650	12650	0
343	20241202	130900	19257500	12650	12650	12650	12650	0
344	20241202	130800	19257500	12650	12650	12650	12650	0
345	20241202	130700	19257500	12650	12650	12650	12650	0
346	20241202	130600	19257500	12650	12650	12650	12650	0
347	20241202	130500	19257500	12650	12650	12650	12650	5
348	20241202	130400	19194250	12680	12680	12680	12680	100
349	20241202	130300	17926250	12680	12680	12680	12680	0
350	20241202	130200	17926250	12680	12680	12680	12680	0
351	20241202	130100	17926250	12680	12680	12680	12680	0
352	20241202	130000	17926250	12680	12680	12680	12680	0
353	20241202	125900	17926250	12680	12680	12680	12680	1
354	20241202	125800	17913570	12650	12650	12650	12650	0
355	20241202	125700	17913570	12650	12650	12650	12650	0
356	20241202	125600	17913570	12650	12650	12650	12650	0
357	20241202	125500	17913570	12650	12650	12650	12650	0
358	20241202	125400	17913570	12650	12650	12650	12650	0
359	20241202	125300	17913570	12650	12650	12650	12650	0
360	20241202	125200	17913570	12650	12650	12650	12650	1
361	20241202	125100	17900920	12690	12690	12690	12690	0
362	20241202	125000	17900920	12690	12690	12690	12690	10
363	20241202	124900	17774020	12690	12690	12690	12690	0
364	20241202	124800	17774020	12690	12690	12690	12690	0
365	20241202	124700	17774020	12690	12690	12690	12690	0
366	20241202	124600	17774020	12690	12690	12690	12690	0
367	20241202	124500	17774020	12690	12690	12690	12690	0
368	20241202	124400	17774020	12690	12690	12690	12690	0
369	20241202	124300	17774020	12690	12690	12690	12690	0
370	20241202	124200	17774020	12690	12690	12690	12690	0
371	20241202	124100	17774020	12690	12690	12690	12690	1
372	20241202	124000	17761330	12660	12660	12660	12660	0
373	20241202	123900	17761330	12660	12660	12660	12660	52
374	20241202	123800	17103010	12620	12620	12620	12620	0
375	20241202	123700	17103010	12620	12620	12620	12620	0
376	20241202	123600	17103010	12620	12620	12620	12620	0
377	20241202	123500	17103010	12620	12620	12620	12620	0
378	20241202	123400	17103010	12620	12620	12620	12620	0
379	20241202	123300	17103010	12620	12620	12620	12620	0
380	20241202	123200	17103010	12620	12620	12620	12620	0
381	20241202	123100	17103010	12620	12620	12620	12620	0
382	20241202	123000	17103010	12620	12620	12620	12620	0
383	20241202	122900	17103010	12620	12620	12620	12620	0
384	20241202	122800	17103010	12620	12620	12620	12620	0
385	20241202	122700	17103010	12620	12620	12620	12620	0
386	20241202	122600	17103010	12620	12620	12620	12620	0
387	20241202	122500	17103010	12620	12620	12620	12620	0
388	20241202	122400	17103010	12620	12620	12620	12620	0
389	20241202	122300	17103010	12620	12620	12620	12620	0
390	20241202	122200	17103010	12620	12620	12620	12620	25
391	20241202	122100	16787510	12620	12620	12620	12620	0
392	20241202	122000	16787510	12620	12620	12620	12620	0
393	20241202	121900	16787510	12620	12620	12620	12620	0
394	20241202	121800	16787510	12620	12680	12680	12620	115
395	20241202	121700	15334370	12690	12690	12690	12690	0
396	20241202	121600	15334370	12690	12690	12690	12690	0
397	20241202	121500	15334370	12690	12690	12690	12690	0
398	20241202	121400	15334370	12690	12690	12690	12690	0
399	20241202	121300	15334370	12690	12690	12690	12690	0
400	20241202	121200	15334370	12690	12690	12690	12690	0
401	20241202	121100	15334370	12690	12690	12690	12690	0
402	20241202	121000	15334370	12690	12690	12690	12690	0
403	20241202	120900	15334370	12690	12690	12690	12690	0
404	20241202	120800	15334370	12690	12690	12690	12690	0
405	20241202	120700	15334370	12690	12690	12690	12690	0
406	20241202	120600	15334370	12690	12690	12690	12690	0
407	20241202	120500	15334370	12690	12690	12690	12690	0
408	20241202	120400	15334370	12690	12690	12690	12690	0
409	20241202	120300	15334370	12690	12690	12690	12690	0
410	20241202	120200	15334370	12690	12690	12690	12690	0
411	20241202	120100	15334370	12690	12690	12690	12690	0
412	20241202	120000	15334370	12690	12690	12690	12690	0
413	20241202	115900	15334370	12690	12690	12690	12690	0
414	20241202	115800	15334370	12690	12690	12690	12690	0
415	20241202	115700	15334370	12690	12690	12690	12690	0
416	20241202	115600	15334370	12690	12690	12690	12690	0
417	20241202	115500	15334370	12690	12690	12690	12690	0
418	20241202	115400	15334370	12690	12690	12690	12690	0
419	20241202	115300	15334370	12690	12690	12690	12690	17
420	20241202	115200	15118640	12690	12690	12690	12690	0
421	20241202	115100	15118640	12690	12690	12690	12690	0
422	20241202	115000	15118640	12690	12690	12690	12690	0
423	20241202	114900	15118640	12690	12690	12690	12690	0
424	20241202	114800	15118640	12690	12690	12690	12690	0
425	20241202	114700	15118640	12690	12690	12690	12690	0
426	20241202	114600	15118640	12690	12690	12690	12690	0
427	20241202	114500	15118640	12690	12690	12690	12690	0
428	20241202	114400	15118640	12690	12690	12690	12690	0
429	20241202	114300	15118640	12690	12690	12690	12690	0
430	20241202	114200	15118640	12690	12690	12690	12690	0
431	20241202	114100	15118640	12690	12690	12690	12690	1
432	20241202	114000	15105950	12730	12730	12730	12730	0
433	20241202	113900	15105950	12730	12730	12730	12730	0
434	20241202	113800	15105950	12730	12730	12730	12730	0
435	20241202	113700	15105950	12730	12730	12730	12730	0
436	20241202	113600	15105950	12730	12730	12730	12730	0
437	20241202	113500	15105950	12730	12730	12730	12730	1
438	20241202	113400	15093220	12740	12740	12740	12740	0
439	20241202	113300	15093220	12740	12740	12740	12740	0
440	20241202	113200	15093220	12740	12740	12740	12740	0
441	20241202	113100	15093220	12740	12740	12740	12740	0
442	20241202	113000	15093220	12740	12740	12740	12740	0
443	20241202	112900	15093220	12740	12740	12740	12740	0
444	20241202	112800	15093220	12740	12740	12740	12740	0
445	20241202	112700	15093220	12740	12740	12740	12740	0
446	20241202	112600	15093220	12740	12740	12740	12740	0
447	20241202	112500	15093220	12740	12740	12740	12740	0
448	20241202	112400	15093220	12740	12740	12740	12740	0
449	20241202	112300	15093220	12740	12740	12740	12740	0
450	20241202	112200	15093220	12740	12740	12740	12740	0
451	20241202	112100	15093220	12740	12740	12740	12740	8
452	20241202	112000	14991300	12740	12740	12740	12740	0
453	20241202	111900	14991300	12740	12740	12740	12740	0
454	20241202	111800	14991300	12740	12740	12740	12740	0
455	20241202	111700	14991300	12740	12740	12740	12740	0
456	20241202	111600	14991300	12740	12740	12740	12740	0
457	20241202	111500	14991300	12740	12740	12740	12740	0
458	20241202	111400	14991300	12740	12740	12740	12740	0
459	20241202	111300	14991300	12740	12740	12740	12740	0
460	20241202	111200	14991300	12740	12740	12740	12740	0
461	20241202	111100	14991300	12740	12740	12740	12740	0
462	20241202	111000	14991300	12740	12710	12740	12710	2
463	20241202	110900	14965850	12710	12710	12710	12710	0
464	20241202	110800	14965850	12710	12710	12710	12710	0
465	20241202	110700	14965850	12710	12710	12710	12710	0
466	20241202	110600	14965850	12710	12710	12710	12710	1
467	20241202	110500	14953140	12700	12700	12700	12700	0
468	20241202	110400	14953140	12700	12700	12700	12700	0
469	20241202	110300	14953140	12700	12700	12700	12700	0
470	20241202	110200	14953140	12700	12700	12700	12700	0
471	20241202	110100	14953140	12700	12700	12700	12700	0
472	20241202	110000	14953140	12700	12700	12700	12700	0
473	20241202	105900	14953140	12700	12710	12710	12700	2
474	20241202	105800	14927730	12710	12710	12710	12710	1
475	20241202	105700	14915020	12630	12640	12640	12630	9
476	20241202	105600	14801280	12710	12710	12710	12710	0
477	20241202	105500	14801280	12710	12710	12710	12710	0
478	20241202	105400	14801280	12710	12710	12710	12710	0
479	20241202	105300	14801280	12710	12710	12710	12710	0
480	20241202	105200	14801280	12710	12710	12710	12710	0
481	20241202	105100	14801280	12710	12710	12710	12710	0
482	20241202	105000	14801280	12710	12710	12710	12710	0
483	20241202	104900	14801280	12710	12710	12710	12710	1
484	20241202	104800	14788570	12630	12630	12630	12630	0
485	20241202	104700	14788570	12630	12630	12630	12630	0
486	20241202	104600	14788570	12630	12630	12630	12630	14
487	20241202	104500	14611750	12630	12630	12630	12630	5
488	20241202	104400	14548600	12630	12630	12630	12630	18
489	20241202	104300	14321260	12630	12630	12630	12630	0
490	20241202	104200	14321260	12630	12630	12630	12630	40
491	20241202	104100	13816060	12620	12620	12620	12620	0
492	20241202	104000	13816060	12620	12620	12620	12620	0
493	20241202	103900	13816060	12620	12620	12620	12620	0
494	20241202	103800	13816060	12620	12660	12660	12620	410
495	20241202	103700	8639630	12660	12680	12680	12660	62
496	20241202	103600	7854090	12710	12710	12710	12710	0
497	20241202	103500	7854090	12710	12710	12710	12710	0
498	20241202	103400	7854090	12710	12710	12710	12710	0
499	20241202	103300	7854090	12710	12710	12710	12710	0
500	20241202	103200	7854090	12710	12710	12710	12710	0
501	20241202	103100	7854090	12710	12710	12710	12710	1
502	20241202	103000	7841380	12680	12680	12680	12680	55
503	20241202	102900	7143980	12670	12670	12670	12670	0
504	20241202	102800	7143980	12670	12670	12670	12670	0
505	20241202	102700	7143980	12670	12670	12670	12670	0
506	20241202	102600	7143980	12670	12670	12670	12670	0
507	20241202	102500	7143980	12670	12700	12700	12670	21
508	20241202	102400	6877310	12700	12710	12710	12700	4
509	20241202	102300	6826500	12710	12710	12710	12710	0
510	20241202	102200	6826500	12710	12710	12710	12710	22
511	20241202	102100	6546880	12710	12710	12710	12710	0
512	20241202	102000	6546880	12710	12710	12710	12710	0
513	20241202	101900	6546880	12710	12710	12710	12710	0
514	20241202	101800	6546880	12710	12710	12710	12710	0
515	20241202	101700	6546880	12710	12710	12710	12710	0
516	20241202	101600	6546880	12710	12710	12710	12710	0
517	20241202	101500	6546880	12710	12710	12710	12710	0
518	20241202	101400	6546880	12710	12710	12710	12710	132
519	20241202	101300	4869160	12710	12720	12720	12710	16
520	20241202	101200	4665680	12770	12770	12770	12770	1
521	20241202	101100	4652910	12770	12770	12770	12770	0
522	20241202	101000	4652910	12770	12770	12770	12770	1
523	20241202	100900	4640140	12770	12770	12770	12770	0
524	20241202	100800	4640140	12770	12770	12770	12770	0
525	20241202	100700	4640140	12770	12770	12770	12770	0
526	20241202	100600	4640140	12770	12770	12770	12770	8
527	20241202	100500	4537980	12800	12800	12800	12800	0
528	20241202	100400	4537980	12800	12800	12800	12800	0
529	20241202	100300	4537980	12800	12800	12800	12800	0
530	20241202	100200	4537980	12800	12800	12800	12800	0
531	20241202	100100	4537980	12800	12800	12800	12800	0
532	20241202	100000	4537980	12800	12800	12800	12800	0
533	20241202	095900	4537980	12800	12800	12800	12800	0
534	20241202	095800	4537980	12800	12800	12800	12800	0
535	20241202	095700	4537980	12800	12800	12800	12800	0
536	20241202	095600	4537980	12800	12800	12800	12800	0
537	20241202	095500	4537980	12800	12800	12800	12800	0
538	20241202	095400	4537980	12800	12800	12800	12800	0
539	20241202	095300	4537980	12800	12800	12800	12800	0
540	20241202	095200	4537980	12800	12800	12800	12800	0
541	20241202	095100	4537980	12800	12800	12800	12800	0
542	20241202	095000	4537980	12800	12800	12800	12800	0
543	20241202	094900	4537980	12800	12800	12800	12800	0
544	20241202	094800	4537980	12800	12800	12800	12800	0
545	20241202	094700	4537980	12800	12800	12800	12800	0
546	20241202	094600	4537980	12800	12800	12800	12800	0
547	20241202	094500	4537980	12800	12800	12800	12800	0
548	20241202	094400	4537980	12800	12710	12800	12710	37
549	20241202	094300	4066680	12710	12710	12710	12710	1
550	20241202	094200	4053970	12710	12710	12710	12710	0
551	20241202	094100	4053970	12710	12710	12710	12710	0
552	20241202	094000	4053970	12710	12710	12710	12710	3
553	20241202	093900	4015840	12710	12730	12730	12710	11
554	20241202	093800	3875910	12750	12750	12750	12750	1
555	20241202	093700	3863160	12750	12750	12750	12750	1
556	20241202	093600	3850410	12750	12750	12750	12750	0
557	20241202	093500	3850410	12750	12750	12750	12750	2
558	20241202	093400	3824910	12750	12750	12750	12750	1
559	20241202	093300	3812160	12780	12780	12780	12780	0
560	20241202	093200	3812160	12780	12780	12780	12780	26
561	20241202	093100	3479880	12760	12760	12760	12760	0
562	20241202	093000	3479880	12760	12770	12770	12760	47
563	20241202	092900	2880110	12770	12770	12770	12770	0
564	20241202	092800	2880110	12770	12770	12770	12770	0
565	20241202	092700	2880110	12770	12770	12770	12770	47
566	20241202	092600	2279920	12780	12780	12780	12780	40
567	20241202	092500	1768720	12770	12770	12770	12770	0
568	20241202	092400	1768720	12770	12770	12770	12770	0
569	20241202	092300	1768720	12770	12770	12770	12770	14
570	20241202	092200	1589940	12770	12770	12770	12770	10
571	20241202	092100	1462240	12860	12860	12860	12860	0
572	20241202	092000	1462240	12860	12860	12860	12860	0
573	20241202	091900	1462240	12860	12860	12860	12860	0
574	20241202	091800	1462240	12860	12860	12860	12860	0
575	20241202	091700	1462240	12860	12860	12860	12860	0
576	20241202	091600	1462240	12860	12860	12860	12860	0
577	20241202	091500	1462240	12860	12860	12860	12860	0
578	20241202	091400	1462240	12860	12860	12860	12860	0
579	20241202	091300	1462240	12860	12860	12860	12860	1
580	20241202	091200	1449380	12940	12940	12940	12940	0
581	20241202	091100	1449380	12940	12940	12940	12940	0
582	20241202	091000	1449380	12940	12940	12940	12940	0
583	20241202	090900	1449380	12940	12940	12940	12940	0
584	20241202	090800	1449380	12940	12940	12940	12940	0
585	20241202	090700	1449380	12940	12940	12940	12940	10
586	20241202	090600	1319980	12940	12940	12940	12940	10
587	20241202	090500	1190580	12860	12860	12860	12860	0
588	20241202	090400	1190580	12860	12860	12860	12860	0
589	20241202	090300	1190580	12860	12860	12860	12860	32
590	20241202	090200	779060	12860	12860	12860	12860	1
591	20241202	090100	766200	12770	12770	12770	12770	0
592	20241202	090000	766200	12770	12770	12770	12770	60