KissMeData/066620/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194700	84279420	16850	16850	16850	16850	22
3	20241125	194600	84279420	16850	16850	16850	16850	0
4	20241125	194500	84279420	16850	16850	16850	16850	0
5	20241125	194400	84279420	16850	16850	16850	16850	0
6	20241125	194300	84279420	16850	16850	16850	16850	0
7	20241125	194200	84279420	16850	16850	16850	16850	0
8	20241125	194100	84279420	16850	16850	16850	16850	0
9	20241125	194000	84279420	16850	16850	16850	16850	0
10	20241125	193900	84279420	16850	16850	16850	16850	0
11	20241125	193800	84279420	16850	16850	16850	16850	0
12	20241125	193700	84279420	16850	16850	16850	16850	0
13	20241125	193600	84279420	16850	16850	16850	16850	0
14	20241125	193500	84279420	16850	16850	16850	16850	0
15	20241125	193400	84279420	16850	16850	16850	16850	0
16	20241125	193300	84279420	16850	16850	16850	16850	0
17	20241125	193200	84279420	16850	16850	16850	16850	0
18	20241125	193100	84279420	16850	16850	16850	16850	0
19	20241125	193000	84279420	16850	16850	16850	16850	0
20	20241125	192900	84279420	16850	16850	16850	16850	0
21	20241125	192800	84279420	16850	16850	16850	16850	0
22	20241125	192700	84279420	16850	16850	16850	16850	0
23	20241125	192600	84279420	16850	16850	16850	16850	0
24	20241125	192500	84279420	16850	16850	16850	16850	0
25	20241125	192400	84279420	16850	16850	16850	16850	0
26	20241125	192300	84279420	16850	16850	16850	16850	0
27	20241125	192200	84279420	16850	16850	16850	16850	0
28	20241125	192100	84279420	16850	16850	16850	16850	0
29	20241125	192000	84279420	16850	16850	16850	16850	0
30	20241125	191900	84279420	16850	16850	16850	16850	0
31	20241125	191800	84279420	16850	16850	16850	16850	0
32	20241125	191700	84279420	16850	16850	16850	16850	22
33	20241125	191600	84279420	16850	16850	16850	16850	0
34	20241125	191500	84279420	16850	16850	16850	16850	0
35	20241125	191400	84279420	16850	16850	16850	16850	0
36	20241125	191300	84279420	16850	16850	16850	16850	0
37	20241125	191200	84279420	16850	16850	16850	16850	0
38	20241125	191100	84279420	16850	16850	16850	16850	0
39	20241125	191000	84279420	16850	16850	16850	16850	0
40	20241125	190900	84279420	16850	16850	16850	16850	0
41	20241125	190800	84279420	16850	16850	16850	16850	0
42	20241125	190700	84279420	16850	16850	16850	16850	0
43	20241125	190600	84279420	16850	16850	16850	16850	0
44	20241125	190500	84279420	16850	16850	16850	16850	0
45	20241125	190400	84279420	16850	16850	16850	16850	0
46	20241125	190300	84279420	16850	16850	16850	16850	0
47	20241125	190200	84279420	16850	16850	16850	16850	0
48	20241125	190100	84279420	16850	16850	16850	16850	0
49	20241125	190000	84279420	16850	16850	16850	16850	0
50	20241125	185900	84279420	16850	16850	16850	16850	0
51	20241125	185800	84279420	16850	16850	16850	16850	0
52	20241125	185700	84279420	16850	16850	16850	16850	0
53	20241125	185600	84279420	16850	16850	16850	16850	0
54	20241125	185500	84279420	16850	16850	16850	16850	0
55	20241125	185400	84279420	16850	16850	16850	16850	0
56	20241125	185300	84279420	16850	16850	16850	16850	0
57	20241125	185200	84279420	16850	16850	16850	16850	0
58	20241125	185100	84279420	16850	16850	16850	16850	0
59	20241125	185000	84279420	16850	16850	16850	16850	0
60	20241125	184900	84279420	16850	16850	16850	16850	0
61	20241125	184800	84279420	16850	16850	16850	16850	0
62	20241125	184700	84279420	16850	16850	16850	16850	22
63	20241125	184600	84279420	16850	16850	16850	16850	0
64	20241125	184500	84279420	16850	16850	16850	16850	0
65	20241125	184400	84279420	16850	16850	16850	16850	0
66	20241125	184300	84279420	16850	16850	16850	16850	0
67	20241125	184200	84279420	16850	16850	16850	16850	0
68	20241125	184100	84279420	16850	16850	16850	16850	0
69	20241125	184000	84279420	16850	16850	16850	16850	0
70	20241125	183900	84279420	16850	16850	16850	16850	0
71	20241125	183800	84279420	16850	16850	16850	16850	0
72	20241125	183700	84279420	16850	16850	16850	16850	0
73	20241125	183600	84279420	16850	16850	16850	16850	0
74	20241125	183500	84279420	16850	16850	16850	16850	0
75	20241125	183400	84279420	16850	16850	16850	16850	0
76	20241125	183300	84279420	16850	16850	16850	16850	0
77	20241125	183200	84279420	16850	16850	16850	16850	0
78	20241125	183100	84279420	16850	16850	16850	16850	0
79	20241125	183000	84279420	16850	16850	16850	16850	0
80	20241125	182900	84279420	16850	16850	16850	16850	0
81	20241125	182800	84279420	16850	16850	16850	16850	0
82	20241125	182700	84279420	16850	16850	16850	16850	0
83	20241125	182600	84279420	16850	16850	16850	16850	0
84	20241125	182500	84279420	16850	16850	16850	16850	0
85	20241125	182400	84279420	16850	16850	16850	16850	0
86	20241125	182300	84279420	16850	16850	16850	16850	0
87	20241125	182200	84279420	16850	16850	16850	16850	0
88	20241125	182100	84279420	16850	16850	16850	16850	0
89	20241125	182000	84279420	16850	16850	16850	16850	0
90	20241125	181900	84279420	16850	16850	16850	16850	0
91	20241125	181800	84279420	16850	16850	16850	16850	0
92	20241125	181700	84279420	16850	16850	16850	16850	22
93	20241125	181600	84279420	16850	16850	16850	16850	0
94	20241125	181500	84279420	16850	16850	16850	16850	0
95	20241125	181400	84279420	16850	16850	16850	16850	0
96	20241125	181300	84279420	16850	16850	16850	16850	0
97	20241125	181200	84279420	16850	16850	16850	16850	0
98	20241125	181100	84279420	16850	16850	16850	16850	0
99	20241125	181000	84279420	16850	16850	16850	16850	0
100	20241125	180900	84279420	16850	16850	16850	16850	0
101	20241125	180800	84279420	16850	16850	16850	16850	0
102	20241125	180700	84279420	16850	16850	16850	16850	0
103	20241125	180600	84279420	16850	16850	16850	16850	0
104	20241125	180500	84279420	16850	16850	16850	16850	0
105	20241125	180400	84279420	16850	16850	16850	16850	0
106	20241125	180300	84279420	16850	16850	16850	16850	0
107	20241125	180200	84279420	16850	16850	16850	16850	0
108	20241125	180100	84279420	16850	16850	16850	16850	0
109	20241125	180000	84279420	16850	16850	16850	16850	0
110	20241125	175900	84279420	16850	16850	16850	16850	0
111	20241125	175800	84279420	16850	16850	16850	16850	0
112	20241125	175700	84279420	16850	16850	16850	16850	0
113	20241125	175600	84279420	16850	16850	16850	16850	0
114	20241125	175500	84279420	16850	16850	16850	16850	0
115	20241125	175400	84279420	16850	16850	16850	16850	0
116	20241125	175300	84279420	16850	16850	16850	16850	0
117	20241125	175200	84279420	16850	16850	16850	16850	0
118	20241125	175100	84279420	16850	16850	16850	16850	0
119	20241125	175000	84279420	16850	16850	16850	16850	0
120	20241125	174900	84279420	16850	16850	16850	16850	0
121	20241125	174800	84279420	16850	16850	16850	16850	0
122	20241125	174700	84279420	16850	16850	16850	16850	22
123	20241125	174600	84279420	16850	16850	16850	16850	0
124	20241125	174500	84279420	16850	16850	16850	16850	0
125	20241125	174400	84279420	16850	16850	16850	16850	0
126	20241125	174300	84279420	16850	16850	16850	16850	0
127	20241125	174200	84279420	16850	16850	16850	16850	0
128	20241125	174100	84279420	16850	16850	16850	16850	0
129	20241125	174000	84279420	16850	16850	16850	16850	0
130	20241125	173900	84279420	16850	16850	16850	16850	0
131	20241125	173800	84279420	16850	16850	16850	16850	0
132	20241125	173700	84279420	16850	16850	16850	16850	0
133	20241125	173600	84279420	16850	16850	16850	16850	0
134	20241125	173500	84279420	16850	16850	16850	16850	0
135	20241125	173400	84279420	16850	16850	16850	16850	0
136	20241125	173300	84279420	16850	16850	16850	16850	0
137	20241125	173200	84279420	16850	16850	16850	16850	0
138	20241125	173100	84279420	16850	16850	16850	16850	0
139	20241125	173000	84279420	16850	16850	16850	16850	0
140	20241125	172900	84279420	16850	16850	16850	16850	0
141	20241125	172800	84279420	16850	16850	16850	16850	0
142	20241125	172700	84279420	16850	16850	16850	16850	0
143	20241125	172600	84279420	16850	16850	16850	16850	0
144	20241125	172500	84279420	16850	16850	16850	16850	0
145	20241125	172400	84279420	16850	16850	16850	16850	0
146	20241125	172300	84279420	16850	16850	16850	16850	0
147	20241125	172200	84279420	16850	16850	16850	16850	0
148	20241125	172100	84279420	16850	16850	16850	16850	0
149	20241125	172000	84279420	16850	16850	16850	16850	0
150	20241125	171900	84279420	16850	16850	16850	16850	0
151	20241125	171800	84279420	16850	16850	16850	16850	0
152	20241125	171700	84279420	16850	16850	16850	16850	22
153	20241125	171600	84279420	16850	16850	16850	16850	0
154	20241125	171500	84279420	16850	16850	16850	16850	0
155	20241125	171400	84279420	16850	16850	16850	16850	0
156	20241125	171300	84279420	16850	16850	16850	16850	0
157	20241125	171200	84279420	16850	16850	16850	16850	0
158	20241125	171100	84279420	16850	16850	16850	16850	0
159	20241125	171000	84279420	16850	16850	16850	16850	0
160	20241125	170900	84279420	16850	16850	16850	16850	0
161	20241125	170800	84279420	16850	16850	16850	16850	0
162	20241125	170700	84279420	16850	16850	16850	16850	0
163	20241125	170600	84279420	16850	16850	16850	16850	0
164	20241125	170500	84279420	16850	16850	16850	16850	0
165	20241125	170400	84279420	16850	16850	16850	16850	0
166	20241125	170300	84279420	16850	16850	16850	16850	0
167	20241125	170200	84279420	16850	16850	16850	16850	0
168	20241125	170100	84279420	16850	16850	16850	16850	0
169	20241125	170000	84279420	16850	16850	16850	16850	0
170	20241125	165900	84279420	16850	16850	16850	16850	0
171	20241125	165800	84279420	16850	16850	16850	16850	0
172	20241125	165700	84279420	16850	16850	16850	16850	0
173	20241125	165600	84279420	16850	16850	16850	16850	0
174	20241125	165500	84279420	16850	16850	16850	16850	0
175	20241125	165400	84279420	16850	16850	16850	16850	0
176	20241125	165300	84279420	16850	16850	16850	16850	0
177	20241125	165200	84279420	16850	16850	16850	16850	0
178	20241125	165100	84279420	16850	16850	16850	16850	0
179	20241125	165000	84279420	16850	16850	16850	16850	0
180	20241125	164900	84279420	16850	16850	16850	16850	0
181	20241125	164800	84279420	16850	16850	16850	16850	0
182	20241125	164700	84279420	16850	16850	16850	16850	22
183	20241125	164600	84279420	16850	16850	16850	16850	0
184	20241125	164500	84279420	16850	16850	16850	16850	0
185	20241125	164400	84279420	16850	16850	16850	16850	0
186	20241125	164300	84279420	16850	16850	16850	16850	0
187	20241125	164200	84279420	16850	16850	16850	16850	0
188	20241125	164100	84279420	16850	16850	16850	16850	0
189	20241125	164000	84279420	16850	16850	16850	16850	0
190	20241125	163900	84279420	16850	16850	16850	16850	0
191	20241125	163800	84279420	16850	16850	16850	16850	0
192	20241125	163700	84279420	16850	16850	16850	16850	0
193	20241125	163600	84279420	16850	16850	16850	16850	0
194	20241125	163500	84279420	16850	16850	16850	16850	0
195	20241125	163400	84279420	16850	16850	16850	16850	0
196	20241125	163300	84279420	16850	16850	16850	16850	0
197	20241125	163200	84279420	16850	16850	16850	16850	0
198	20241125	163100	84279420	16850	16850	16850	16850	0
199	20241125	163000	84279420	16850	16850	16850	16850	0
200	20241125	162900	84279420	16850	16850	16850	16850	0
201	20241125	162800	84279420	16850	16850	16850	16850	0
202	20241125	162700	84279420	16850	16850	16850	16850	0
203	20241125	162600	84279420	16850	16850	16850	16850	0
204	20241125	162500	84279420	16850	16850	16850	16850	0
205	20241125	162400	84279420	16850	16850	16850	16850	0
206	20241125	162300	84279420	16850	16850	16850	16850	0
207	20241125	162200	84279420	16850	16850	16850	16850	0
208	20241125	162100	84279420	16850	16850	16850	16850	0
209	20241125	162000	84279420	16850	16850	16850	16850	0
210	20241125	161900	84279420	16850	16850	16850	16850	0
211	20241125	161800	84279420	16850	16850	16850	16850	0
212	20241125	161700	84279420	16850	16850	16850	16850	22
213	20241125	161600	84279420	16850	16850	16850	16850	0
214	20241125	161500	84279420	16850	16850	16850	16850	0
215	20241125	161400	84279420	16850	16850	16850	16850	0
216	20241125	161300	84279420	16850	16850	16850	16850	0
217	20241125	161200	84279420	16850	16850	16850	16850	0
218	20241125	161100	84279420	16850	16850	16850	16850	0
219	20241125	161000	84279420	16850	16850	16850	16850	0
220	20241125	160900	84279420	16850	16850	16850	16850	0
221	20241125	160800	84279420	16850	16850	16850	16850	0
222	20241125	160700	84279420	16850	16850	16850	16850	0
223	20241125	160600	84279420	16850	16850	16850	16850	0
224	20241125	160500	84279420	16850	16850	16850	16850	0
225	20241125	160400	84279420	16850	16850	16850	16850	0
226	20241125	160300	84279420	16850	16850	16850	16850	0
227	20241125	160200	84279420	16850	16850	16850	16850	0
228	20241125	160100	84279420	16850	16850	16850	16850	0
229	20241125	160000	84279420	16850	16850	16850	16850	0
230	20241125	155900	84279420	16850	16850	16850	16850	0
231	20241125	155800	84279420	16850	16850	16850	16850	0
232	20241125	155700	84279420	16850	16850	16850	16850	0
233	20241125	155600	84279420	16850	16850	16850	16850	0
234	20241125	155500	84279420	16850	16850	16850	16850	0
235	20241125	155400	84279420	16850	16850	16850	16850	0
236	20241125	155300	84279420	16850	16850	16850	16850	0
237	20241125	155200	84279420	16850	16850	16850	16850	0
238	20241125	155100	84279420	16850	16850	16850	16850	0
239	20241125	155000	84279420	16850	16850	16850	16850	0
240	20241125	154900	84279420	16850	16850	16850	16850	0
241	20241125	154800	84279420	16850	16850	16850	16850	0
242	20241125	154700	84279420	16850	16850	16850	16850	22
243	20241125	154600	84279420	16850	16850	16850	16850	0
244	20241125	154500	84279420	16850	16850	16850	16850	0
245	20241125	154400	84279420	16850	16850	16850	16850	0
246	20241125	154300	84279420	16850	16850	16850	16850	0
247	20241125	154200	84279420	16850	16850	16850	16850	0
248	20241125	154100	84279420	16850	16850	16850	16850	0
249	20241125	154000	84279420	16850	16850	16850	16850	0
250	20241125	153900	84279420	16850	16850	16850	16850	0
251	20241125	153800	84279420	16850	16850	16850	16850	0
252	20241125	153700	84279420	16850	16850	16850	16850	0
253	20241125	153600	84279420	16850	16850	16850	16850	0
254	20241125	153500	84279420	16850	16850	16850	16850	0
255	20241125	153400	84279420	16850	16850	16850	16850	0
256	20241125	153300	84279420	16850	16850	16850	16850	0
257	20241125	153200	84279420	16850	16850	16850	16850	0
258	20241125	153100	84279420	16850	16850	16850	16850	0
259	20241125	153000	84279420	16850	16850	16850	16850	22
260	20241125	152900	83908720	16850	16850	16850	16850	0
261	20241125	152800	83908720	16850	16850	16850	16850	0
262	20241125	152700	83908720	16850	16850	16850	16850	0
263	20241125	152600	83908720	16850	16850	16850	16850	0
264	20241125	152500	83908720	16850	16850	16850	16850	0
265	20241125	152400	83908720	16850	16850	16850	16850	0
266	20241125	152300	83908720	16850	16850	16850	16850	0
267	20241125	152200	83908720	16850	16850	16850	16850	0
268	20241125	152100	83908720	16850	16850	16850	16850	0
269	20241125	152000	83908720	16850	16850	16850	16850	0
270	20241125	151900	83908720	16850	16850	16850	16850	0
271	20241125	151800	83908720	16850	16850	16850	16850	0
272	20241125	151700	83908720	16850	16850	16850	16850	0
273	20241125	151600	83908720	16850	16850	16850	16850	0
274	20241125	151500	83908720	16850	16850	16850	16850	0
275	20241125	151400	83908720	16850	16850	16850	16850	0
276	20241125	151300	83908720	16850	16850	16850	16850	0
277	20241125	151200	83908720	16850	16850	16850	16850	0
278	20241125	151100	83908720	16850	16850	16850	16850	0
279	20241125	151000	83908720	16850	16850	16850	16850	0
280	20241125	150900	83908720	16850	16850	16850	16850	0
281	20241125	150800	83908720	16850	16850	16850	16850	0
282	20241125	150700	83908720	16850	16850	16850	16850	63
283	20241125	150600	82847170	16840	16840	16840	16840	0
284	20241125	150500	82847170	16840	16840	16840	16840	0
285	20241125	150400	82847170	16840	16840	16840	16840	0
286	20241125	150300	82847170	16840	16840	16840	16840	0
287	20241125	150200	82847170	16840	16840	16840	16840	0
288	20241125	150100	82847170	16840	16840	16840	16840	1
289	20241125	150000	82830330	16770	16770	16770	16770	1
290	20241125	145900	82813560	16850	16850	16850	16850	0
291	20241125	145800	82813560	16850	16850	16850	16850	0
292	20241125	145700	82813560	16850	16850	16850	16850	0
293	20241125	145600	82813560	16850	16850	16850	16850	0
294	20241125	145500	82813560	16850	16850	16850	16850	0
295	20241125	145400	82813560	16850	16850	16850	16850	0
296	20241125	145300	82813560	16850	16850	16850	16850	0
297	20241125	145200	82813560	16850	16850	16850	16850	0
298	20241125	145100	82813560	16850	16850	16850	16850	0
299	20241125	145000	82813560	16850	16850	16850	16850	0
300	20241125	144900	82813560	16850	16850	16850	16850	0
301	20241125	144800	82813560	16850	16850	16850	16850	0
302	20241125	144700	82813560	16850	16850	16850	16850	0
303	20241125	144600	82813560	16850	16850	16850	16850	0
304	20241125	144500	82813560	16850	16850	16850	16850	0
305	20241125	144400	82813560	16850	16850	16850	16850	0
306	20241125	144300	82813560	16850	16850	16850	16850	0
307	20241125	144200	82813560	16850	16850	16850	16850	0
308	20241125	144100	82813560	16850	16850	16850	16850	30
309	20241125	144000	82308060	16840	16840	16840	16840	0
310	20241125	143900	82308060	16840	16840	16840	16840	0
311	20241125	143800	82308060	16840	16840	16840	16840	0
312	20241125	143700	82308060	16840	16840	16840	16840	0
313	20241125	143600	82308060	16840	16840	16840	16840	1
314	20241125	143500	82291220	16840	16840	16840	16840	0
315	20241125	143400	82291220	16840	16840	16840	16840	0
316	20241125	143300	82291220	16840	16840	16840	16840	0
317	20241125	143200	82291220	16840	16840	16840	16840	0
318	20241125	143100	82291220	16840	16840	16840	16840	0
319	20241125	143000	82291220	16840	16840	16840	16840	0
320	20241125	142900	82291220	16840	16840	16840	16840	0
321	20241125	142800	82291220	16840	16840	16840	16840	0
322	20241125	142700	82291220	16840	16840	16840	16840	0
323	20241125	142600	82291220	16840	16840	16840	16840	0
324	20241125	142500	82291220	16840	16840	16840	16840	32
325	20241125	142400	81752340	16760	16830	16830	16750	516
326	20241125	142300	73090960	16850	16850	16850	16850	0
327	20241125	142200	73090960	16850	16850	16850	16850	36
328	20241125	142100	72484360	16850	16850	16850	16850	0
329	20241125	142000	72484360	16850	16850	16850	16850	0
330	20241125	141900	72484360	16850	16850	16850	16850	0
331	20241125	141800	72484360	16850	16850	16850	16850	0
332	20241125	141700	72484360	16850	16850	16850	16850	0
333	20241125	141600	72484360	16850	16850	16850	16850	0
334	20241125	141500	72484360	16850	16850	16850	16850	0
335	20241125	141400	72484360	16850	16850	16850	16850	0
336	20241125	141300	72484360	16850	16850	16850	16850	0
337	20241125	141200	72484360	16850	16850	16850	16850	0
338	20241125	141100	72484360	16850	16850	16850	16850	0
339	20241125	141000	72484360	16850	16850	16850	16850	0
340	20241125	140900	72484360	16850	16850	16850	16850	0
341	20241125	140800	72484360	16850	16850	16850	16850	0
342	20241125	140700	72484360	16850	16850	16850	16850	0
343	20241125	140600	72484360	16850	16850	16850	16850	0
344	20241125	140500	72484360	16850	16850	16850	16850	0
345	20241125	140400	72484360	16850	16850	16850	16850	0
346	20241125	140300	72484360	16850	16850	16850	16850	1
347	20241125	140200	72467510	16850	16850	16850	16850	0
348	20241125	140100	72467510	16850	16850	16850	16850	0
349	20241125	140000	72467510	16850	16850	16850	16850	0
350	20241125	135900	72467510	16850	16850	16850	16850	0
351	20241125	135800	72467510	16850	16850	16850	16850	0
352	20241125	135700	72467510	16850	16850	16850	16850	0
353	20241125	135600	72467510	16850	16850	16850	16850	0
354	20241125	135500	72467510	16850	16850	16850	16850	0
355	20241125	135400	72467510	16850	16850	16850	16850	0
356	20241125	135300	72467510	16850	16850	16850	16850	0
357	20241125	135200	72467510	16850	16850	16850	16850	5
358	20241125	135100	72383260	16870	16870	16870	16870	0
359	20241125	135000	72383260	16870	16870	16870	16870	30
360	20241125	134900	71877160	16870	16870	16870	16870	0
361	20241125	134800	71877160	16870	16870	16870	16870	0
362	20241125	134700	71877160	16870	16870	16870	16870	0
363	20241125	134600	71877160	16870	16870	16870	16870	0
364	20241125	134500	71877160	16870	16870	16870	16870	0
365	20241125	134400	71877160	16870	16870	16870	16870	0
366	20241125	134300	71877160	16870	16870	16870	16870	0
367	20241125	134200	71877160	16870	16870	16870	16870	0
368	20241125	134100	71877160	16870	16870	16870	16870	0
369	20241125	134000	71877160	16870	16870	16870	16870	0
370	20241125	133900	71877160	16870	16870	16870	16870	0
371	20241125	133800	71877160	16870	16870	16870	16870	0
372	20241125	133700	71877160	16870	16870	16870	16870	0
373	20241125	133600	71877160	16870	16870	16870	16870	0
374	20241125	133500	71877160	16870	16870	16870	16870	0
375	20241125	133400	71877160	16870	16870	16870	16870	0
376	20241125	133300	71877160	16870	16870	16870	16870	0
377	20241125	133200	71877160	16870	16870	16870	16870	0
378	20241125	133100	71877160	16870	16870	16870	16870	0
379	20241125	133000	71877160	16870	16870	16870	16870	0
380	20241125	132900	71877160	16870	16870	16870	16870	0
381	20241125	132800	71877160	16870	16870	16870	16870	0
382	20241125	132700	71877160	16870	16870	16870	16870	2
383	20241125	132600	71843420	16870	16870	16870	16870	32
384	20241125	132500	71303580	16910	16910	16910	16910	0
385	20241125	132400	71303580	16910	16910	16910	16910	0
386	20241125	132300	71303580	16910	16910	16910	16910	0
387	20241125	132200	71303580	16910	16910	16910	16910	0
388	20241125	132100	71303580	16910	16910	16910	16910	0
389	20241125	132000	71303580	16910	16910	16910	16910	0
390	20241125	131900	71303580	16910	16910	16910	16910	0
391	20241125	131800	71303580	16910	16910	16910	16910	0
392	20241125	131700	71303580	16910	16910	16910	16910	0
393	20241125	131600	71303580	16910	16910	16910	16910	0
394	20241125	131500	71303580	16910	16910	16910	16910	0
395	20241125	131400	71303580	16910	16910	16910	16910	0
396	20241125	131300	71303580	16910	16910	16910	16910	0
397	20241125	131200	71303580	16910	16910	16910	16910	1
398	20241125	131100	71286670	16900	16900	16900	16900	0
399	20241125	131000	71286670	16900	16920	16920	16900	4
400	20241125	130900	71219030	16930	16930	16930	16930	0
401	20241125	130800	71219030	16930	16930	16930	16930	0
402	20241125	130700	71219030	16930	16930	16930	16930	0
403	20241125	130600	71219030	16930	16930	16930	16930	0
404	20241125	130500	71219030	16930	16930	16930	16930	0
405	20241125	130400	71219030	16930	16930	16930	16930	0
406	20241125	130300	71219030	16930	16930	16930	16930	0
407	20241125	130200	71219030	16930	16930	16930	16930	0
408	20241125	130100	71219030	16930	16930	16930	16930	0
409	20241125	130000	71219030	16930	16930	16930	16930	0
410	20241125	125900	71219030	16930	16930	16930	16930	0
411	20241125	125800	71219030	16930	16930	16930	16930	0
412	20241125	125700	71219030	16930	16930	16930	16930	0
413	20241125	125600	71219030	16930	16930	16930	16930	0
414	20241125	125500	71219030	16930	16930	16930	16930	0
415	20241125	125400	71219030	16930	16930	16930	16930	0
416	20241125	125300	71219030	16930	16930	16930	16930	0
417	20241125	125200	71219030	16930	16930	16930	16930	0
418	20241125	125100	71219030	16930	16930	16930	16930	0
419	20241125	125000	71219030	16930	16930	16930	16930	0
420	20241125	124900	71219030	16930	16930	16930	16930	0
421	20241125	124800	71219030	16930	16930	16930	16930	0
422	20241125	124700	71219030	16930	16930	16930	16930	0
423	20241125	124600	71219030	16930	16930	16930	16930	0
424	20241125	124500	71219030	16930	16930	16930	16930	0
425	20241125	124400	71219030	16930	16930	16930	16930	0
426	20241125	124300	71219030	16930	16930	16930	16930	0
427	20241125	124200	71219030	16930	16930	16930	16930	0
428	20241125	124100	71219030	16930	16930	16930	16930	0
429	20241125	124000	71219030	16930	16930	16930	16930	0
430	20241125	123900	71219030	16930	16930	16930	16930	0
431	20241125	123800	71219030	16930	16930	16930	16930	0
432	20241125	123700	71219030	16930	16930	16930	16930	0
433	20241125	123600	71219030	16930	16890	16930	16800	101
434	20241125	123500	69519850	16950	16950	16950	16950	0
435	20241125	123400	69519850	16950	16950	16950	16950	0
436	20241125	123300	69519850	16950	16950	16950	16950	0
437	20241125	123200	69519850	16950	16950	16950	16950	0
438	20241125	123100	69519850	16950	16950	16950	16950	0
439	20241125	123000	69519850	16950	16950	16950	16950	1
440	20241125	122900	69502900	16950	16950	16950	16950	1
441	20241125	122800	69485950	16890	16890	16890	16890	0
442	20241125	122700	69485950	16890	16890	16890	16890	0
443	20241125	122600	69485950	16890	16890	16890	16890	0
444	20241125	122500	69485950	16890	16890	16890	16890	0
445	20241125	122400	69485950	16890	16890	16890	16890	1
446	20241125	122300	69469060	16950	16950	16950	16950	0
447	20241125	122200	69469060	16950	16950	16950	16950	0
448	20241125	122100	69469060	16950	16950	16950	16950	5
449	20241125	122000	69384310	16960	16960	16960	16960	0
450	20241125	121900	69384310	16960	16960	16960	16960	0
451	20241125	121800	69384310	16960	16960	16960	16960	0
452	20241125	121700	69384310	16960	16960	16960	16960	0
453	20241125	121600	69384310	16960	16960	16960	16960	0
454	20241125	121500	69384310	16960	16960	16960	16960	0
455	20241125	121400	69384310	16960	16960	16960	16960	0
456	20241125	121300	69384310	16960	16960	16960	16960	0
457	20241125	121200	69384310	16960	16960	16960	16960	0
458	20241125	121100	69384310	16960	16960	16960	16960	0
459	20241125	121000	69384310	16960	16960	16960	16960	0
460	20241125	120900	69384310	16960	16960	16960	16960	0
461	20241125	120800	69384310	16960	16960	16960	16960	0
462	20241125	120700	69384310	16960	16960	16960	16960	0
463	20241125	120600	69384310	16960	16960	16960	16960	0
464	20241125	120500	69384310	16960	16960	16960	16960	0
465	20241125	120400	69384310	16960	16960	16960	16960	0
466	20241125	120300	69384310	16960	16960	16960	16960	0
467	20241125	120200	69384310	16960	16960	16960	16960	0
468	20241125	120100	69384310	16960	16960	16960	16960	0
469	20241125	120000	69384310	16960	16960	16960	16960	1
470	20241125	115900	69367350	16960	16960	16960	16960	0
471	20241125	115800	69367350	16960	16960	16960	16960	0
472	20241125	115700	69367350	16960	16960	16960	16960	0
473	20241125	115600	69367350	16960	16960	16960	16960	1
474	20241125	115500	69350390	16890	16890	16890	16890	1
475	20241125	115400	69333500	16990	16990	16990	16990	0
476	20241125	115300	69333500	16990	16990	16990	16990	0
477	20241125	115200	69333500	16990	16990	16990	16990	0
478	20241125	115100	69333500	16990	16990	16990	16990	0
479	20241125	115000	69333500	16990	16990	16990	16990	0
480	20241125	114900	69333500	16990	16990	16990	16990	0
481	20241125	114800	69333500	16990	16990	16990	16990	0
482	20241125	114700	69333500	16990	16990	16990	16990	0
483	20241125	114600	69333500	16990	16990	16990	16990	0
484	20241125	114500	69333500	16990	16990	16990	16990	0
485	20241125	114400	69333500	16990	16990	16990	16990	0
486	20241125	114300	69333500	16990	16990	16990	16990	1
487	20241125	114200	69316510	16890	16890	16890	16890	0
488	20241125	114100	69316510	16890	16890	16890	16890	0
489	20241125	114000	69316510	16890	16890	16890	16890	0
490	20241125	113900	69316510	16890	16890	16890	16890	1
491	20241125	113800	69299620	17000	17000	17000	17000	0
492	20241125	113700	69299620	17000	16990	17000	16990	13
493	20241125	113600	69078630	16900	16900	16900	16900	0
494	20241125	113500	69078630	16900	16900	16900	16900	0
495	20241125	113400	69078630	16900	16900	16900	16900	0
496	20241125	113300	69078630	16900	16900	16900	16900	0
497	20241125	113200	69078630	16900	16900	16900	16900	1
498	20241125	113100	69061730	17000	17000	17000	17000	0
499	20241125	113000	69061730	17000	17000	17000	17000	0
500	20241125	112900	69061730	17000	17000	17000	17000	100
501	20241125	112800	67361730	17000	16820	17000	16820	903
502	20241125	112700	52153960	16820	16820	16820	16820	13
503	20241125	112600	51935300	16810	16810	16810	16810	0
504	20241125	112500	51935300	16810	16800	16810	16800	12
505	20241125	112400	51733590	16810	16810	16810	16810	0
506	20241125	112300	51733590	16810	16810	16810	16810	1
507	20241125	112200	51716780	16810	16800	16810	16800	125
508	20241125	112100	49616730	16800	16800	16800	16800	0
509	20241125	112000	49616730	16800	16800	16800	16800	0
510	20241125	111900	49616730	16800	16800	16800	16800	0
511	20241125	111800	49616730	16800	16800	16800	16800	0
512	20241125	111700	49616730	16800	16800	16800	16800	13
513	20241125	111600	49398330	16800	16800	16800	16800	3
514	20241125	111500	49347930	16750	16750	16750	16750	0
515	20241125	111400	49347930	16750	16750	16750	16750	0
516	20241125	111300	49347930	16750	16750	16750	16750	0
517	20241125	111200	49347930	16750	16750	16750	16750	0
518	20241125	111100	49347930	16750	16750	16750	16750	0
519	20241125	111000	49347930	16750	16750	16750	16750	680
520	20241125	110900	37957930	16750	16750	16750	16750	0
521	20241125	110800	37957930	16750	16750	16750	16750	0
522	20241125	110700	37957930	16750	16750	16750	16750	13
523	20241125	110600	37740180	16740	16740	16740	16740	0
524	20241125	110500	37740180	16740	16740	16740	16740	0
525	20241125	110400	37740180	16740	16740	16740	16740	0
526	20241125	110300	37740180	16740	16740	16740	16740	0
527	20241125	110200	37740180	16740	16740	16740	16740	0
528	20241125	110100	37740180	16740	16740	16740	16740	0
529	20241125	110000	37740180	16740	16740	16740	16740	0
530	20241125	105900	37740180	16740	16740	16740	16740	87
531	20241125	105800	36283800	16740	16740	16740	16740	13
532	20241125	105700	36066180	16750	16750	16750	16750	13
533	20241125	105600	35848430	16750	16750	16750	16750	0
534	20241125	105500	35848430	16750	16750	16750	16750	0
535	20241125	105400	35848430	16750	16750	16750	16750	0
536	20241125	105300	35848430	16750	16750	16750	16750	14
537	20241125	105200	35613930	16800	16800	16800	16800	0
538	20241125	105100	35613930	16800	16800	16800	16800	0
539	20241125	105000	35613930	16800	16800	16800	16800	3
540	20241125	104900	35563530	16800	16800	16800	16800	0
541	20241125	104800	35563530	16800	16800	16800	16800	0
542	20241125	104700	35563530	16800	16800	16800	16800	14
543	20241125	104600	35328330	16750	16750	16750	16750	0
544	20241125	104500	35328330	16750	16750	16750	16750	0
545	20241125	104400	35328330	16750	16750	16750	16750	0
546	20241125	104300	35328330	16750	16750	16750	16750	0
547	20241125	104200	35328330	16750	16780	16780	16750	362
548	20241125	104100	29261180	16810	16810	16810	16810	0
549	20241125	104000	29261180	16810	16810	16810	16810	0
550	20241125	103900	29261180	16810	16810	16810	16810	0
551	20241125	103800	29261180	16810	16810	16810	16810	0
552	20241125	103700	29261180	16810	16810	16810	16810	14
553	20241125	103600	29025840	16810	16810	16810	16810	0
554	20241125	103500	29025840	16810	16810	16810	16810	0
555	20241125	103400	29025840	16810	16810	16810	16810	0
556	20241125	103300	29025840	16810	16810	16810	16810	0
557	20241125	103200	29025840	16810	16810	16810	16810	0
558	20241125	103100	29025840	16810	16810	16810	16810	0
559	20241125	103000	29025840	16810	16810	16810	16810	0
560	20241125	102900	29025840	16810	16810	16810	16810	0
561	20241125	102800	29025840	16810	16810	16810	16810	0
562	20241125	102700	29025840	16810	16810	16810	16810	14
563	20241125	102600	28790500	16760	16760	16760	16760	0
564	20241125	102500	28790500	16760	16810	16810	16760	192
565	20241125	102400	25571060	16770	16770	16770	16770	0
566	20241125	102300	25571060	16770	16770	16770	16770	0
567	20241125	102200	25571060	16770	16770	16770	16770	0
568	20241125	102100	25571060	16770	16770	16770	16770	0
569	20241125	102000	25571060	16770	16770	16770	16770	0
570	20241125	101900	25571060	16770	16770	16770	16770	1
571	20241125	101800	25554290	16810	16810	16810	16810	0
572	20241125	101700	25554290	16810	16810	16810	16810	14
573	20241125	101600	25318950	16770	16770	16770	16770	17
574	20241125	101500	25033860	16810	16810	16810	16810	0
575	20241125	101400	25033860	16810	16810	16810	16810	0
576	20241125	101300	25033860	16810	16810	16810	16810	0
577	20241125	101200	25033860	16810	16810	16810	16810	60
578	20241125	101100	24025260	16810	16810	16810	16810	0
579	20241125	101000	24025260	16810	16810	16810	16810	1
580	20241125	100900	24008450	16770	16770	16770	16770	43
581	20241125	100800	23287340	16770	16770	16770	16770	11
582	20241125	100700	23102870	16770	16770	16770	16770	14
583	20241125	100600	22868090	16760	16760	16760	16760	0
584	20241125	100500	22868090	16760	16760	16760	16760	7
585	20241125	100400	22750770	16770	16770	16770	16770	0
586	20241125	100300	22750770	16770	16770	16770	16770	2
587	20241125	100200	22717230	16760	16760	16760	16760	0
588	20241125	100100	22717230	16760	16760	16760	16760	0
589	20241125	100000	22717230	16760	16770	16770	16760	77
590	20241125	095900	21426700	16760	16760	16760	16760	0
591	20241125	095800	21426700	16760	16760	16760	16760	90
592	20241125	095700	19918300	16760	16760	16760	16760	0
593	20241125	095600	19918300	16760	16760	16760	16760	0
594	20241125	095500	19918300	16760	16760	16760	16760	0
595	20241125	095400	19918300	16760	16760	16760	16760	0
596	20241125	095300	19918300	16760	16760	16760	16760	0
597	20241125	095200	19918300	16760	16760	16760	16760	0
598	20241125	095100	19918300	16760	16760	16760	16760	2
599	20241125	095000	19884780	16760	16760	16760	16760	0
600	20241125	094900	19884780	16760	16760	16760	16760	199
601	20241125	094800	16549540	16770	16770	16770	16770	0
602	20241125	094700	16549540	16770	16770	16770	16770	0
603	20241125	094600	16549540	16770	16770	16770	16770	3
604	20241125	094500	16499230	16760	16760	16760	16760	0
605	20241125	094400	16499230	16760	16770	16770	16760	31
606	20241125	094300	15979410	16770	16770	16770	16770	100
607	20241125	094200	14302410	16770	16770	16770	16770	0
608	20241125	094100	14302410	16770	16770	16770	16770	17
609	20241125	094000	14017320	16770	16770	16770	16770	0
610	20241125	093900	14017320	16770	16770	16770	16770	0
611	20241125	093800	14017320	16770	16770	16770	16770	0
612	20241125	093700	14017320	16770	16770	16770	16770	0
613	20241125	093600	14017320	16770	16770	16770	16770	3
614	20241125	093500	13967010	16820	16820	16820	16820	0
615	20241125	093400	13967010	16820	16820	16820	16820	0
616	20241125	093300	13967010	16820	16820	16820	16820	0
617	20241125	093200	13967010	16820	16820	16820	16820	1
618	20241125	093100	13950190	16780	16780	16780	16780	0
619	20241125	093000	13950190	16780	16780	16780	16780	0
620	20241125	092900	13950190	16780	16790	16790	16780	143
621	20241125	092800	11550640	16780	16780	16780	16780	0
622	20241125	092700	11550640	16780	16780	16780	16780	0
623	20241125	092600	11550640	16780	16780	16780	16780	0
624	20241125	092500	11550640	16780	16780	16780	16780	0
625	20241125	092400	11550640	16780	16780	16780	16780	5
626	20241125	092300	11466740	16780	16780	16780	16780	0
627	20241125	092200	11466740	16780	16780	16780	16780	1
628	20241125	092100	11449960	16780	16780	16780	16780	0
629	20241125	092000	11449960	16780	16780	16780	16780	0
630	20241125	091900	11449960	16780	16780	16780	16780	0
631	20241125	091800	11449960	16780	16780	16780	16780	47
632	20241125	091700	10661300	16830	16830	16830	16830	0
633	20241125	091600	10661300	16830	16830	16830	16830	0
634	20241125	091500	10661300	16830	16830	16830	16830	1
635	20241125	091400	10644470	16770	16770	16770	16770	0
636	20241125	091300	10644470	16770	16770	16770	16770	0
637	20241125	091200	10644470	16770	16750	16770	16750	257
638	20241125	091100	6337330	16750	16750	16750	16750	1
639	20241125	091000	6320580	16750	16750	16750	16750	0
640	20241125	090900	6320580	16750	16750	16750	16750	0
641	20241125	090800	6320580	16750	16750	16750	16750	0
642	20241125	090700	6320580	16750	16750	16750	16750	0
643	20241125	090600	6320580	16750	16750	16750	16750	1
644	20241125	090500	6303830	16750	16750	16750	16750	0
645	20241125	090400	6303830	16750	16750	16750	16750	0
646	20241125	090300	6303830	16750	16750	16750	16750	3
647	20241125	090200	6253580	16750	16770	16770	16750	213
648	20241125	090100	2683200	16770	16770	16770	16770	53
649	20241125	090000	1794390	16770	16770	16770	16770	107