KissMeData/007700/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185100	30064380	12770	12770	12770	12770	650
3	20241129	185000	30064380	12770	12770	12770	12770	0
4	20241129	184900	30064380	12770	12770	12770	12770	0
5	20241129	184800	30064380	12770	12770	12770	12770	0
6	20241129	184700	30064380	12770	12770	12770	12770	0
7	20241129	184600	30064380	12770	12770	12770	12770	0
8	20241129	184500	30064380	12770	12770	12770	12770	0
9	20241129	184400	30064380	12770	12770	12770	12770	0
10	20241129	184300	30064380	12770	12770	12770	12770	0
11	20241129	184200	30064380	12770	12770	12770	12770	0
12	20241129	184100	30064380	12770	12770	12770	12770	0
13	20241129	184000	30064380	12770	12770	12770	12770	0
14	20241129	183900	30064380	12770	12770	12770	12770	0
15	20241129	183800	30064380	12770	12770	12770	12770	0
16	20241129	183700	30064380	12770	12770	12770	12770	0
17	20241129	183600	30064380	12770	12770	12770	12770	0
18	20241129	183500	30064380	12770	12770	12770	12770	0
19	20241129	183400	30064380	12770	12770	12770	12770	0
20	20241129	183300	30064380	12770	12770	12770	12770	0
21	20241129	183200	30064380	12770	12770	12770	12770	0
22	20241129	183100	30064380	12770	12770	12770	12770	0
23	20241129	183000	30064380	12770	12770	12770	12770	0
24	20241129	182900	30064380	12770	12770	12770	12770	0
25	20241129	182800	30064380	12770	12770	12770	12770	0
26	20241129	182700	30064380	12770	12770	12770	12770	0
27	20241129	182600	30064380	12770	12770	12770	12770	0
28	20241129	182500	30064380	12770	12770	12770	12770	0
29	20241129	182400	30064380	12770	12770	12770	12770	0
30	20241129	182300	30064380	12770	12770	12770	12770	0
31	20241129	182200	30064380	12770	12770	12770	12770	0
32	20241129	182100	30064380	12770	12770	12770	12770	650
33	20241129	182000	30064380	12770	12770	12770	12770	0
34	20241129	181900	30064380	12770	12770	12770	12770	0
35	20241129	181800	30064380	12770	12770	12770	12770	0
36	20241129	181700	30064380	12770	12770	12770	12770	0
37	20241129	181600	30064380	12770	12770	12770	12770	0
38	20241129	181500	30064380	12770	12770	12770	12770	0
39	20241129	181400	30064380	12770	12770	12770	12770	0
40	20241129	181300	30064380	12770	12770	12770	12770	0
41	20241129	181200	30064380	12770	12770	12770	12770	0
42	20241129	181100	30064380	12770	12770	12770	12770	0
43	20241129	181000	30064380	12770	12770	12770	12770	0
44	20241129	180900	30064380	12770	12770	12770	12770	0
45	20241129	180800	30064380	12770	12770	12770	12770	0
46	20241129	180700	30064380	12770	12770	12770	12770	0
47	20241129	180600	30064380	12770	12770	12770	12770	0
48	20241129	180500	30064380	12770	12770	12770	12770	0
49	20241129	180400	30064380	12770	12770	12770	12770	0
50	20241129	180300	30064380	12770	12770	12770	12770	0
51	20241129	180200	30064380	12770	12770	12770	12770	0
52	20241129	180100	30064380	12770	12770	12770	12770	0
53	20241129	180000	30064380	12770	12770	12770	12770	0
54	20241129	175900	30064380	12770	12770	12770	12770	0
55	20241129	175800	30064380	12770	12770	12770	12770	0
56	20241129	175700	30064380	12770	12770	12770	12770	0
57	20241129	175600	30064380	12770	12770	12770	12770	0
58	20241129	175500	30064380	12770	12770	12770	12770	0
59	20241129	175400	30064380	12770	12770	12770	12770	0
60	20241129	175300	30064380	12770	12770	12770	12770	0
61	20241129	175200	30064380	12770	12770	12770	12770	0
62	20241129	175100	30064380	12770	12770	12770	12770	650
63	20241129	175000	30064380	12770	12770	12770	12770	0
64	20241129	174900	30064380	12770	12770	12770	12770	0
65	20241129	174800	30064380	12770	12770	12770	12770	0
66	20241129	174700	30064380	12770	12770	12770	12770	0
67	20241129	174600	30064380	12770	12770	12770	12770	0
68	20241129	174500	30064380	12770	12770	12770	12770	0
69	20241129	174400	30064380	12770	12770	12770	12770	0
70	20241129	174300	30064380	12770	12770	12770	12770	0
71	20241129	174200	30064380	12770	12770	12770	12770	0
72	20241129	174100	30064380	12770	12770	12770	12770	0
73	20241129	174000	30064380	12770	12770	12770	12770	0
74	20241129	173900	30064380	12770	12770	12770	12770	0
75	20241129	173800	30064380	12770	12770	12770	12770	0
76	20241129	173700	30064380	12770	12770	12770	12770	0
77	20241129	173600	30064380	12770	12770	12770	12770	0
78	20241129	173500	30064380	12770	12770	12770	12770	0
79	20241129	173400	30064380	12770	12770	12770	12770	0
80	20241129	173300	30064380	12770	12770	12770	12770	0
81	20241129	173200	30064380	12770	12770	12770	12770	0
82	20241129	173100	30064380	12770	12770	12770	12770	0
83	20241129	173000	30064380	12770	12770	12770	12770	0
84	20241129	172900	30064380	12770	12770	12770	12770	0
85	20241129	172800	30064380	12770	12770	12770	12770	0
86	20241129	172700	30064380	12770	12770	12770	12770	0
87	20241129	172600	30064380	12770	12770	12770	12770	0
88	20241129	172500	30064380	12770	12770	12770	12770	0
89	20241129	172400	30064380	12770	12770	12770	12770	0
90	20241129	172300	30064380	12770	12770	12770	12770	0
91	20241129	172200	30064380	12770	12770	12770	12770	0
92	20241129	172100	30064380	12770	12770	12770	12770	650
93	20241129	172000	30064380	12770	12770	12770	12770	0
94	20241129	171900	30064380	12770	12770	12770	12770	0
95	20241129	171800	30064380	12770	12770	12770	12770	0
96	20241129	171700	30064380	12770	12770	12770	12770	0
97	20241129	171600	30064380	12770	12770	12770	12770	0
98	20241129	171500	30064380	12770	12770	12770	12770	0
99	20241129	171400	30064380	12770	12770	12770	12770	0
100	20241129	171300	30064380	12770	12770	12770	12770	0
101	20241129	171200	30064380	12770	12770	12770	12770	0
102	20241129	171100	30064380	12770	12770	12770	12770	0
103	20241129	171000	30064380	12770	12770	12770	12770	0
104	20241129	170900	30064380	12770	12770	12770	12770	0
105	20241129	170800	30064380	12770	12770	12770	12770	0
106	20241129	170700	30064380	12770	12770	12770	12770	0
107	20241129	170600	30064380	12770	12770	12770	12770	0
108	20241129	170500	30064380	12770	12770	12770	12770	0
109	20241129	170400	30064380	12770	12770	12770	12770	0
110	20241129	170300	30064380	12770	12770	12770	12770	0
111	20241129	170200	30064380	12770	12770	12770	12770	0
112	20241129	170100	30064380	12770	12770	12770	12770	0
113	20241129	170000	30064380	12770	12770	12770	12770	0
114	20241129	165900	30064380	12770	12770	12770	12770	0
115	20241129	165800	30064380	12770	12770	12770	12770	0
116	20241129	165700	30064380	12770	12770	12770	12770	0
117	20241129	165600	30064380	12770	12770	12770	12770	0
118	20241129	165500	30064380	12770	12770	12770	12770	0
119	20241129	165400	30064380	12770	12770	12770	12770	0
120	20241129	165300	30064380	12770	12770	12770	12770	0
121	20241129	165200	30064380	12770	12770	12770	12770	0
122	20241129	165100	30064380	12770	12770	12770	12770	650
123	20241129	165000	30064380	12770	12770	12770	12770	0
124	20241129	164900	30064380	12770	12770	12770	12770	0
125	20241129	164800	30064380	12770	12770	12770	12770	0
126	20241129	164700	30064380	12770	12770	12770	12770	0
127	20241129	164600	30064380	12770	12770	12770	12770	0
128	20241129	164500	30064380	12770	12770	12770	12770	0
129	20241129	164400	30064380	12770	12770	12770	12770	0
130	20241129	164300	30064380	12770	12770	12770	12770	0
131	20241129	164200	30064380	12770	12770	12770	12770	0
132	20241129	164100	30064380	12770	12770	12770	12770	0
133	20241129	164000	30064380	12770	12770	12770	12770	0
134	20241129	163900	30064380	12770	12770	12770	12770	0
135	20241129	163800	30064380	12770	12770	12770	12770	0
136	20241129	163700	30064380	12770	12770	12770	12770	0
137	20241129	163600	30064380	12770	12770	12770	12770	0
138	20241129	163500	30064380	12770	12770	12770	12770	0
139	20241129	163400	30064380	12770	12770	12770	12770	0
140	20241129	163300	30064380	12770	12770	12770	12770	0
141	20241129	163200	30064380	12770	12770	12770	12770	0
142	20241129	163100	30064380	12770	12770	12770	12770	0
143	20241129	163000	30064380	12770	12770	12770	12770	0
144	20241129	162900	30064380	12770	12770	12770	12770	0
145	20241129	162800	30064380	12770	12770	12770	12770	0
146	20241129	162700	30064380	12770	12770	12770	12770	0
147	20241129	162600	30064380	12770	12770	12770	12770	0
148	20241129	162500	30064380	12770	12770	12770	12770	0
149	20241129	162400	30064380	12770	12770	12770	12770	0
150	20241129	162300	30064380	12770	12770	12770	12770	0
151	20241129	162200	30064380	12770	12770	12770	12770	0
152	20241129	162100	30064380	12770	12770	12770	12770	650
153	20241129	162000	30064380	12770	12770	12770	12770	0
154	20241129	161900	30064380	12770	12770	12770	12770	0
155	20241129	161800	30064380	12770	12770	12770	12770	0
156	20241129	161700	30064380	12770	12770	12770	12770	0
157	20241129	161600	30064380	12770	12770	12770	12770	0
158	20241129	161500	30064380	12770	12770	12770	12770	0
159	20241129	161400	30064380	12770	12770	12770	12770	0
160	20241129	161300	30064380	12770	12770	12770	12770	0
161	20241129	161200	30064380	12770	12770	12770	12770	0
162	20241129	161100	30064380	12770	12770	12770	12770	0
163	20241129	161000	30064380	12770	12770	12770	12770	0
164	20241129	160900	30064380	12770	12770	12770	12770	0
165	20241129	160800	30064380	12770	12770	12770	12770	0
166	20241129	160700	30064380	12770	12770	12770	12770	0
167	20241129	160600	30064380	12770	12770	12770	12770	0
168	20241129	160500	30064380	12770	12770	12770	12770	0
169	20241129	160400	30064380	12770	12770	12770	12770	0
170	20241129	160300	30064380	12770	12770	12770	12770	0
171	20241129	160200	30064380	12770	12770	12770	12770	0
172	20241129	160100	30064380	12770	12770	12770	12770	0
173	20241129	160000	30064380	12770	12770	12770	12770	0
174	20241129	155900	30064380	12770	12770	12770	12770	0
175	20241129	155800	30064380	12770	12770	12770	12770	0
176	20241129	155700	30064380	12770	12770	12770	12770	0
177	20241129	155600	30064380	12770	12770	12770	12770	0
178	20241129	155500	30064380	12770	12770	12770	12770	0
179	20241129	155400	30064380	12770	12770	12770	12770	0
180	20241129	155300	30064380	12770	12770	12770	12770	0
181	20241129	155200	30064380	12770	12770	12770	12770	0
182	20241129	155100	30064380	12770	12770	12770	12770	650
183	20241129	155000	30064380	12770	12770	12770	12770	0
184	20241129	154900	30064380	12770	12770	12770	12770	0
185	20241129	154800	30064380	12770	12770	12770	12770	0
186	20241129	154700	30064380	12770	12770	12770	12770	0
187	20241129	154600	30064380	12770	12770	12770	12770	0
188	20241129	154500	30064380	12770	12770	12770	12770	0
189	20241129	154400	30064380	12770	12770	12770	12770	0
190	20241129	154300	30064380	12770	12770	12770	12770	0
191	20241129	154200	30064380	12770	12770	12770	12770	0
192	20241129	154100	30064380	12770	12770	12770	12770	0
193	20241129	154000	30064380	12770	12770	12770	12770	0
194	20241129	153900	30064380	12770	12770	12770	12770	0
195	20241129	153800	30064380	12770	12770	12770	12770	0
196	20241129	153700	30064380	12770	12770	12770	12770	0
197	20241129	153600	30064380	12770	12770	12770	12770	0
198	20241129	153500	30064380	12770	12770	12770	12770	0
199	20241129	153400	30064380	12770	12770	12770	12770	0
200	20241129	153300	30064380	12770	12770	12770	12770	0
201	20241129	153200	30064380	12770	12770	12770	12770	0
202	20241129	153100	30064380	12770	12770	12770	12770	0
203	20241129	153000	30064380	12770	12770	12770	12770	650
204	20241129	152900	21763880	12830	12830	12830	12830	0
205	20241129	152800	21763880	12830	12830	12830	12830	0
206	20241129	152700	21763880	12830	12830	12830	12830	0
207	20241129	152600	21763880	12830	12830	12830	12830	0
208	20241129	152500	21763880	12830	12830	12830	12830	0
209	20241129	152400	21763880	12830	12830	12830	12830	0
210	20241129	152300	21763880	12830	12830	12830	12830	0
211	20241129	152200	21763880	12830	12830	12830	12830	0
212	20241129	152100	21763880	12830	12830	12830	12830	0
213	20241129	152000	21763880	12830	12830	12830	12830	0
214	20241129	151900	21763880	12830	12830	12830	12830	0
215	20241129	151800	21763880	12830	12830	12830	12830	2
216	20241129	151700	21738220	12830	12830	12830	12830	0
217	20241129	151600	21738220	12830	12830	12830	12830	0
218	20241129	151500	21738220	12830	12830	12830	12830	0
219	20241129	151400	21738220	12830	12830	12830	12830	0
220	20241129	151300	21738220	12830	12830	12830	12830	1
221	20241129	151200	21725390	12830	12830	12830	12830	0
222	20241129	151100	21725390	12830	12830	12830	12830	0
223	20241129	151000	21725390	12830	12830	12830	12830	0
224	20241129	150900	21725390	12830	12830	12830	12830	0
225	20241129	150800	21725390	12830	12830	12830	12830	0
226	20241129	150700	21725390	12830	12830	12830	12830	0
227	20241129	150600	21725390	12830	12830	12830	12830	15
228	20241129	150500	21532940	12830	12830	12830	12830	0
229	20241129	150400	21532940	12830	12830	12830	12830	0
230	20241129	150300	21532940	12830	12830	12830	12830	0
231	20241129	150200	21532940	12830	12830	12830	12830	0
232	20241129	150100	21532940	12830	12830	12830	12830	20
233	20241129	150000	21276340	12830	12830	12830	12830	0
234	20241129	145900	21276340	12830	12830	12830	12830	0
235	20241129	145800	21276340	12830	12830	12830	12830	16
236	20241129	145700	21071060	12840	12840	12840	12840	0
237	20241129	145600	21071060	12840	12840	12840	12840	3
238	20241129	145500	21032540	12840	12840	12840	12840	0
239	20241129	145400	21032540	12840	12840	12840	12840	35
240	20241129	145300	20583140	12840	12840	12840	12840	0
241	20241129	145200	20583140	12840	12840	12840	12840	42
242	20241129	145100	20043860	12850	12850	12850	12850	0
243	20241129	145000	20043860	12850	12850	12850	12850	60
244	20241129	144900	19272860	12850	12880	12880	12850	39
245	20241129	144800	18771530	12910	12910	12910	12910	0
246	20241129	144700	18771530	12910	12910	12910	12910	0
247	20241129	144600	18771530	12910	12910	12910	12910	0
248	20241129	144500	18771530	12910	12910	12910	12910	0
249	20241129	144400	18771530	12910	12910	12910	12910	0
250	20241129	144300	18771530	12910	12910	12910	12910	0
251	20241129	144200	18771530	12910	12910	12910	12910	3
252	20241129	144100	18732800	12880	12880	12880	12880	0
253	20241129	144000	18732800	12880	12880	12880	12880	0
254	20241129	143900	18732800	12880	12880	12880	12880	0
255	20241129	143800	18732800	12880	12880	12880	12880	0
256	20241129	143700	18732800	12880	12880	12880	12880	5
257	20241129	143600	18668400	12850	12850	12850	12850	0
258	20241129	143500	18668400	12850	12850	12850	12850	0
259	20241129	143400	18668400	12850	12850	12850	12850	0
260	20241129	143300	18668400	12850	12850	12850	12850	0
261	20241129	143200	18668400	12850	12860	12860	12850	55
262	20241129	143100	17961150	12850	12850	12850	12850	0
263	20241129	143000	17961150	12850	12850	12850	12850	0
264	20241129	142900	17961150	12850	12850	12850	12850	1
265	20241129	142800	17948300	12850	12850	12850	12850	0
266	20241129	142700	17948300	12850	12850	12850	12850	1
267	20241129	142600	17935450	12850	12850	12850	12850	0
268	20241129	142500	17935450	12850	12850	12850	12850	0
269	20241129	142400	17935450	12850	12850	12850	12850	6
270	20241129	142300	17858350	12850	12850	12850	12850	4
271	20241129	142200	17806950	12900	12900	12900	12900	0
272	20241129	142100	17806950	12900	12900	12900	12900	0
273	20241129	142000	17806950	12900	12900	12900	12900	0
274	20241129	141900	17806950	12900	12900	12900	12900	0
275	20241129	141800	17806950	12900	12900	12900	12900	0
276	20241129	141700	17806950	12900	12900	12900	12900	0
277	20241129	141600	17806950	12900	12900	12900	12900	0
278	20241129	141500	17806950	12900	12900	12900	12900	10
279	20241129	141400	17677950	12850	12850	12850	12850	0
280	20241129	141300	17677950	12850	12850	12850	12850	0
281	20241129	141200	17677950	12850	12850	12850	12850	0
282	20241129	141100	17677950	12850	12850	12850	12850	0
283	20241129	141000	17677950	12850	12850	12850	12850	0
284	20241129	140900	17677950	12850	12850	12850	12850	0
285	20241129	140800	17677950	12850	12850	12850	12850	0
286	20241129	140700	17677950	12850	12890	12890	12850	100
287	20241129	140600	16391930	12920	12920	12920	12920	0
288	20241129	140500	16391930	12920	12920	12920	12920	5
289	20241129	140400	16327330	12890	12890	12890	12890	0
290	20241129	140300	16327330	12890	12890	12890	12890	0
291	20241129	140200	16327330	12890	12890	12890	12890	0
292	20241129	140100	16327330	12890	12890	12890	12890	0
293	20241129	140000	16327330	12890	12890	12890	12890	0
294	20241129	135900	16327330	12890	12890	12890	12890	0
295	20241129	135800	16327330	12890	12890	12890	12890	0
296	20241129	135700	16327330	12890	12890	12890	12890	0
297	20241129	135600	16327330	12890	12890	12890	12890	0
298	20241129	135500	16327330	12890	12890	12890	12890	0
299	20241129	135400	16327330	12890	12890	12890	12890	0
300	20241129	135300	16327330	12890	12890	12890	12890	0
301	20241129	135200	16327330	12890	12890	12890	12890	0
302	20241129	135100	16327330	12890	12890	12890	12890	0
303	20241129	135000	16327330	12890	12890	12890	12890	0
304	20241129	134900	16327330	12890	12890	12890	12890	0
305	20241129	134800	16327330	12890	12890	12890	12890	0
306	20241129	134700	16327330	12890	12890	12890	12890	0
307	20241129	134600	16327330	12890	12890	12890	12890	0
308	20241129	134500	16327330	12890	12890	12890	12890	0
309	20241129	134400	16327330	12890	12890	12890	12890	3
310	20241129	134300	16288660	12930	12930	12930	12930	0
311	20241129	134200	16288660	12930	12930	12930	12930	0
312	20241129	134100	16288660	12930	12930	12930	12930	0
313	20241129	134000	16288660	12930	12930	12930	12930	0
314	20241129	133900	16288660	12930	12930	12930	12930	0
315	20241129	133800	16288660	12930	12930	12930	12930	0
316	20241129	133700	16288660	12930	12930	12930	12930	0
317	20241129	133600	16288660	12930	12930	12930	12930	0
318	20241129	133500	16288660	12930	12930	12930	12930	0
319	20241129	133400	16288660	12930	12930	12930	12930	0
320	20241129	133300	16288660	12930	12930	12930	12930	2
321	20241129	133200	16262800	12930	12930	12930	12930	0
322	20241129	133100	16262800	12930	12930	12930	12930	0
323	20241129	133000	16262800	12930	12930	12930	12930	0
324	20241129	132900	16262800	12930	12930	12930	12930	0
325	20241129	132800	16262800	12930	12930	12930	12930	0
326	20241129	132700	16262800	12930	12930	12930	12930	7
327	20241129	132600	16172290	12860	12860	12860	12860	0
328	20241129	132500	16172290	12860	12860	12860	12860	0
329	20241129	132400	16172290	12860	12860	12860	12860	0
330	20241129	132300	16172290	12860	12860	12860	12860	0
331	20241129	132200	16172290	12860	12860	12860	12860	0
332	20241129	132100	16172290	12860	12860	12860	12860	100
333	20241129	132000	14886290	12860	12860	12860	12860	0
334	20241129	131900	14886290	12860	12860	12860	12860	0
335	20241129	131800	14886290	12860	12860	12860	12860	0
336	20241129	131700	14886290	12860	12860	12860	12860	0
337	20241129	131600	14886290	12860	12860	12860	12860	0
338	20241129	131500	14886290	12860	12860	12860	12860	0
339	20241129	131400	14886290	12860	12860	12860	12860	0
340	20241129	131300	14886290	12860	12860	12860	12860	0
341	20241129	131200	14886290	12860	12860	12860	12860	0
342	20241129	131100	14886290	12860	12860	12860	12860	0
343	20241129	131000	14886290	12860	12860	12860	12860	0
344	20241129	130900	14886290	12860	12870	12870	12860	36
345	20241129	130800	14423320	12860	12860	12860	12860	0
346	20241129	130700	14423320	12860	12860	12860	12860	0
347	20241129	130600	14423320	12860	12860	12860	12860	0
348	20241129	130500	14423320	12860	12860	12860	12860	0
349	20241129	130400	14423320	12860	12860	12860	12860	0
350	20241129	130300	14423320	12860	12860	12860	12860	0
351	20241129	130200	14423320	12860	12860	12860	12860	0
352	20241129	130100	14423320	12860	12860	12860	12860	0
353	20241129	130000	14423320	12860	12880	12880	12860	131
354	20241129	125900	12737980	12870	12870	12870	12870	0
355	20241129	125800	12737980	12870	12870	12870	12870	0
356	20241129	125700	12737980	12870	12870	12870	12870	0
357	20241129	125600	12737980	12870	12870	12870	12870	0
358	20241129	125500	12737980	12870	12870	12870	12870	0
359	20241129	125400	12737980	12870	12870	12870	12870	0
360	20241129	125300	12737980	12870	12870	12870	12870	0
361	20241129	125200	12737980	12870	12870	12870	12870	0
362	20241129	125100	12737980	12870	12870	12870	12870	0
363	20241129	125000	12737980	12870	12870	12870	12870	0
364	20241129	124900	12737980	12870	12870	12870	12870	4
365	20241129	124800	12686500	12910	12910	12910	12910	6
366	20241129	124700	12609040	12930	12930	12930	12930	90
367	20241129	124600	11445340	12930	12930	12930	12930	104
368	20241129	124500	10100620	12930	12930	12930	12930	0
369	20241129	124400	10100620	12930	12930	12930	12930	0
370	20241129	124300	10100620	12930	12930	12930	12930	0
371	20241129	124200	10100620	12930	12930	12930	12930	0
372	20241129	124100	10100620	12930	12930	12930	12930	0
373	20241129	124000	10100620	12930	12930	12930	12930	0
374	20241129	123900	10100620	12930	12930	12930	12930	0
375	20241129	123800	10100620	12930	12930	12930	12930	0
376	20241129	123700	10100620	12930	12930	12930	12930	0
377	20241129	123600	10100620	12930	12930	12930	12930	0
378	20241129	123500	10100620	12930	12930	12930	12930	0
379	20241129	123400	10100620	12930	12930	12930	12930	0
380	20241129	123300	10100620	12930	12930	12930	12930	0
381	20241129	123200	10100620	12930	12930	12930	12930	0
382	20241129	123100	10100620	12930	12930	12930	12930	0
383	20241129	123000	10100620	12930	12930	12930	12930	1
384	20241129	122900	10087690	12930	12930	12930	12930	0
385	20241129	122800	10087690	12930	12930	12930	12930	0
386	20241129	122700	10087690	12930	12930	12930	12930	0
387	20241129	122600	10087690	12930	12930	12930	12930	0
388	20241129	122500	10087690	12930	12930	12930	12930	0
389	20241129	122400	10087690	12930	12930	12930	12930	0
390	20241129	122300	10087690	12930	12930	12930	12930	0
391	20241129	122200	10087690	12930	12930	12930	12930	0
392	20241129	122100	10087690	12930	12930	12930	12930	0
393	20241129	122000	10087690	12930	12930	12930	12930	0
394	20241129	121900	10087690	12930	12930	12930	12930	0
395	20241129	121800	10087690	12930	12930	12930	12930	0
396	20241129	121700	10087690	12930	12930	12930	12930	0
397	20241129	121600	10087690	12930	12930	12930	12930	0
398	20241129	121500	10087690	12930	12930	12930	12930	0
399	20241129	121400	10087690	12930	12930	12930	12930	0
400	20241129	121300	10087690	12930	12930	12930	12930	0
401	20241129	121200	10087690	12930	12930	12930	12930	0
402	20241129	121100	10087690	12930	12930	12930	12930	0
403	20241129	121000	10087690	12930	12930	12930	12930	0
404	20241129	120900	10087690	12930	12930	12930	12930	0
405	20241129	120800	10087690	12930	12930	12930	12930	0
406	20241129	120700	10087690	12930	12930	12930	12930	0
407	20241129	120600	10087690	12930	12930	12930	12930	0
408	20241129	120500	10087690	12930	12930	12930	12930	0
409	20241129	120400	10087690	12930	12930	12930	12930	0
410	20241129	120300	10087690	12930	12930	12930	12930	0
411	20241129	120200	10087690	12930	12930	12930	12930	0
412	20241129	120100	10087690	12930	12930	12930	12930	0
413	20241129	120000	10087690	12930	12930	12930	12930	0
414	20241129	115900	10087690	12930	12930	12930	12930	0
415	20241129	115800	10087690	12930	12930	12930	12930	0
416	20241129	115700	10087690	12930	12930	12930	12930	0
417	20241129	115600	10087690	12930	12930	12930	12930	0
418	20241129	115500	10087690	12930	12930	12930	12930	0
419	20241129	115400	10087690	12930	12930	12930	12930	0
420	20241129	115300	10087690	12930	12930	12930	12930	0
421	20241129	115200	10087690	12930	12930	12930	12930	0
422	20241129	115100	10087690	12930	12930	12930	12930	0
423	20241129	115000	10087690	12930	12930	12930	12930	0
424	20241129	114900	10087690	12930	12930	12930	12930	0
425	20241129	114800	10087690	12930	12930	12930	12930	0
426	20241129	114700	10087690	12930	12930	12930	12930	0
427	20241129	114600	10087690	12930	12930	12930	12930	0
428	20241129	114500	10087690	12930	12930	12930	12930	0
429	20241129	114400	10087690	12930	12930	12930	12930	0
430	20241129	114300	10087690	12930	12930	12930	12930	0
431	20241129	114200	10087690	12930	12930	12930	12930	0
432	20241129	114100	10087690	12930	12930	12930	12930	0
433	20241129	114000	10087690	12930	12930	12930	12930	0
434	20241129	113900	10087690	12930	12930	12930	12930	0
435	20241129	113800	10087690	12930	12930	12930	12930	0
436	20241129	113700	10087690	12930	12930	12930	12930	0
437	20241129	113600	10087690	12930	12930	12930	12930	0
438	20241129	113500	10087690	12930	12930	12930	12930	0
439	20241129	113400	10087690	12930	12930	12930	12930	0
440	20241129	113300	10087690	12930	12930	12930	12930	0
441	20241129	113200	10087690	12930	12930	12930	12930	0
442	20241129	113100	10087690	12930	12930	12930	12930	0
443	20241129	113000	10087690	12930	12930	12930	12930	0
444	20241129	112900	10087690	12930	12930	12930	12930	0
445	20241129	112800	10087690	12930	12930	12930	12930	0
446	20241129	112700	10087690	12930	12930	12930	12930	0
447	20241129	112600	10087690	12930	12930	12930	12930	0
448	20241129	112500	10087690	12930	12930	12930	12930	0
449	20241129	112400	10087690	12930	12930	12930	12930	0
450	20241129	112300	10087690	12930	12930	12930	12930	0
451	20241129	112200	10087690	12930	12930	12930	12930	0
452	20241129	112100	10087690	12930	12930	12930	12930	0
453	20241129	112000	10087690	12930	12930	12930	12930	0
454	20241129	111900	10087690	12930	12930	12930	12930	1
455	20241129	111800	10074760	12930	12930	12930	12930	0
456	20241129	111700	10074760	12930	12930	12930	12930	0
457	20241129	111600	10074760	12930	12930	12930	12930	6
458	20241129	111500	9997180	12930	12930	12930	12930	0
459	20241129	111400	9997180	12930	12930	12930	12930	0
460	20241129	111300	9997180	12930	12930	12930	12930	0
461	20241129	111200	9997180	12930	12930	12930	12930	0
462	20241129	111100	9997180	12930	12930	12930	12930	0
463	20241129	111000	9997180	12930	12930	12930	12930	8
464	20241129	110900	9893740	12930	12930	12930	12930	10
465	20241129	110800	9764440	12870	12870	12870	12870	0
466	20241129	110700	9764440	12870	12870	12870	12870	0
467	20241129	110600	9764440	12870	12870	12870	12870	0
468	20241129	110500	9764440	12870	12870	12870	12870	0
469	20241129	110400	9764440	12870	12870	12870	12870	0
470	20241129	110300	9764440	12870	12870	12870	12870	0
471	20241129	110200	9764440	12870	12870	12870	12870	0
472	20241129	110100	9764440	12870	12870	12870	12870	0
473	20241129	110000	9764440	12870	12870	12870	12870	4
474	20241129	105900	9712960	12930	12930	12930	12930	0
475	20241129	105800	9712960	12930	12930	12930	12930	0
476	20241129	105700	9712960	12930	12930	12930	12930	0
477	20241129	105600	9712960	12930	12930	12930	12930	0
478	20241129	105500	9712960	12930	12930	12930	12930	0
479	20241129	105400	9712960	12930	12930	12930	12930	0
480	20241129	105300	9712960	12930	12930	12930	12930	0
481	20241129	105200	9712960	12930	12930	12930	12930	0
482	20241129	105100	9712960	12930	12930	12930	12930	0
483	20241129	105000	9712960	12930	12930	12930	12930	0
484	20241129	104900	9712960	12930	12930	12930	12930	0
485	20241129	104800	9712960	12930	12930	12930	12930	0
486	20241129	104700	9712960	12930	12930	12930	12930	0
487	20241129	104600	9712960	12930	12930	12930	12930	0
488	20241129	104500	9712960	12930	12930	12930	12930	10
489	20241129	104400	9583660	12920	12920	12920	12920	0
490	20241129	104300	9583660	12920	12920	12920	12920	0
491	20241129	104200	9583660	12920	12920	12920	12920	0
492	20241129	104100	9583660	12920	12920	12920	12920	0
493	20241129	104000	9583660	12920	12920	12920	12920	0
494	20241129	103900	9583660	12920	12920	12920	12920	0
495	20241129	103800	9583660	12920	12920	12920	12920	1
496	20241129	103700	9570740	12940	12940	12940	12940	0
497	20241129	103600	9570740	12940	12940	12940	12940	0
498	20241129	103500	9570740	12940	12940	12940	12940	0
499	20241129	103400	9570740	12940	12940	12940	12940	0
500	20241129	103300	9570740	12940	12940	12940	12940	0
501	20241129	103200	9570740	12940	12940	12940	12940	0
502	20241129	103100	9570740	12940	12940	12940	12940	0
503	20241129	103000	9570740	12940	12940	12940	12940	0
504	20241129	102900	9570740	12940	12940	12940	12940	0
505	20241129	102800	9570740	12940	12940	12940	12940	0
506	20241129	102700	9570740	12940	12940	12940	12940	0
507	20241129	102600	9570740	12940	12940	12940	12940	0
508	20241129	102500	9570740	12940	12940	12940	12940	1
509	20241129	102400	9557800	12920	12920	12920	12920	0
510	20241129	102300	9557800	12920	12920	12920	12920	0
511	20241129	102200	9557800	12920	12920	12920	12920	0
512	20241129	102100	9557800	12920	12920	12920	12920	0
513	20241129	102000	9557800	12920	12920	12920	12920	0
514	20241129	101900	9557800	12920	12920	12920	12920	0
515	20241129	101800	9557800	12920	12920	12920	12920	0
516	20241129	101700	9557800	12920	12920	12920	12920	0
517	20241129	101600	9557800	12920	12920	12920	12920	0
518	20241129	101500	9557800	12920	12920	12920	12920	0
519	20241129	101400	9557800	12920	12920	12920	12920	0
520	20241129	101300	9557800	12920	12920	12920	12920	0
521	20241129	101200	9557800	12920	12920	12920	12920	0
522	20241129	101100	9557800	12920	12920	12920	12920	0
523	20241129	101000	9557800	12920	12920	12920	12920	0
524	20241129	100900	9557800	12920	12920	12920	12920	1
525	20241129	100800	9544880	12890	12890	12890	12890	0
526	20241129	100700	9544880	12890	12890	12890	12890	0
527	20241129	100600	9544880	12890	12890	12890	12890	0
528	20241129	100500	9544880	12890	12890	12890	12890	0
529	20241129	100400	9544880	12890	12890	12890	12890	7
530	20241129	100300	9454650	12890	12890	12890	12890	0
531	20241129	100200	9454650	12890	12890	12890	12890	0
532	20241129	100100	9454650	12890	12890	12890	12890	0
533	20241129	100000	9454650	12890	12890	12890	12890	0
534	20241129	095900	9454650	12890	12890	12890	12890	0
535	20241129	095800	9454650	12890	12890	12890	12890	0
536	20241129	095700	9454650	12890	12900	12900	12890	505
537	20241129	095600	2945130	12900	12900	12900	12900	0
538	20241129	095500	2945130	12900	12900	12900	12900	0
539	20241129	095400	2945130	12900	12900	12900	12900	0
540	20241129	095300	2945130	12900	12900	12900	12900	0
541	20241129	095200	2945130	12900	12900	12900	12900	0
542	20241129	095100	2945130	12900	12910	12910	12900	58
543	20241129	095000	2196400	12910	12910	12910	12910	0
544	20241129	094900	2196400	12910	12910	12910	12910	1
545	20241129	094800	2183490	12940	12940	12940	12940	0
546	20241129	094700	2183490	12940	12940	12940	12940	0
547	20241129	094600	2183490	12940	12940	12940	12940	0
548	20241129	094500	2183490	12940	12940	12940	12940	0
549	20241129	094400	2183490	12940	12940	12940	12940	0
550	20241129	094300	2183490	12940	12940	12940	12940	0
551	20241129	094200	2183490	12940	12940	12940	12940	1
552	20241129	094100	2170550	12940	12940	12940	12940	0
553	20241129	094000	2170550	12940	12940	12940	12940	0
554	20241129	093900	2170550	12940	12940	12940	12940	1
555	20241129	093800	2157610	12940	12940	12940	12940	2
556	20241129	093700	2131730	12950	12950	12950	12950	0
557	20241129	093600	2131730	12950	12950	12950	12950	0
558	20241129	093500	2131730	12950	12950	12950	12950	0
559	20241129	093400	2131730	12950	12950	12950	12950	0
560	20241129	093300	2131730	12950	12950	12950	12950	1
561	20241129	093200	2118780	12980	12980	12980	12980	0
562	20241129	093100	2118780	12980	12980	12980	12980	0
563	20241129	093000	2118780	12980	12980	12980	12980	0
564	20241129	092900	2118780	12980	12980	12980	12980	0
565	20241129	092800	2118780	12980	12980	12980	12980	0
566	20241129	092700	2118780	12980	12980	12980	12980	0
567	20241129	092600	2118780	12980	12980	12980	12980	0
568	20241129	092500	2118780	12980	12980	12980	12980	0
569	20241129	092400	2118780	12980	12980	12980	12980	1
570	20241129	092300	2105800	12900	12900	12900	12900	0
571	20241129	092200	2105800	12900	12900	12900	12900	0
572	20241129	092100	2105800	12900	12900	12900	12900	0
573	20241129	092000	2105800	12900	12900	12900	12900	2
574	20241129	091900	2080000	12990	12990	12990	12990	0
575	20241129	091800	2080000	12990	12990	12990	12990	0
576	20241129	091700	2080000	12990	12990	12990	12990	10
577	20241129	091600	1950100	13000	13000	13000	13000	0
578	20241129	091500	1950100	13000	13000	13000	13000	0
579	20241129	091400	1950100	13000	13000	13000	13000	1
580	20241129	091300	1937100	12890	13000	13000	12890	10
581	20241129	091200	1807650	12870	12870	12870	12870	0
582	20241129	091100	1807650	12870	12870	12870	12870	0
583	20241129	091000	1807650	12870	12870	12870	12870	0
584	20241129	090900	1807650	12870	12870	12870	12870	0
585	20241129	090800	1807650	12870	12870	12870	12870	0
586	20241129	090700	1807650	12870	12870	12870	12870	0
587	20241129	090600	1807650	12870	12870	12870	12870	0
588	20241129	090500	1807650	12870	12870	12870	12870	0
589	20241129	090400	1807650	12870	12870	12870	12870	0
590	20241129	090300	1807650	12870	12870	12870	12870	45
591	20241129	090200	1228500	12860	12860	12860	12860	0
592	20241129	090100	1228500	12860	13000	13000	12860	91
593	20241129	090000	52000	13000	13000	13000	13000	4