KissMeData/008370/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	185100	91422375	4920	4920	4920	4920	65
3	20241126	185000	91422375	4920	4920	4920	4920	0
4	20241126	184900	91422375	4920	4920	4920	4920	0
5	20241126	184800	91422375	4920	4920	4920	4920	0
6	20241126	184700	91422375	4920	4920	4920	4920	0
7	20241126	184600	91422375	4920	4920	4920	4920	0
8	20241126	184500	91422375	4920	4920	4920	4920	0
9	20241126	184400	91422375	4920	4920	4920	4920	0
10	20241126	184300	91422375	4920	4920	4920	4920	0
11	20241126	184200	91422375	4920	4920	4920	4920	0
12	20241126	184100	91422375	4920	4920	4920	4920	0
13	20241126	184000	91422375	4920	4920	4920	4920	0
14	20241126	183900	91422375	4920	4920	4920	4920	0
15	20241126	183800	91422375	4920	4920	4920	4920	0
16	20241126	183700	91422375	4920	4920	4920	4920	0
17	20241126	183600	91422375	4920	4920	4920	4920	0
18	20241126	183500	91422375	4920	4920	4920	4920	0
19	20241126	183400	91422375	4920	4920	4920	4920	0
20	20241126	183300	91422375	4920	4920	4920	4920	0
21	20241126	183200	91422375	4920	4920	4920	4920	0
22	20241126	183100	91422375	4920	4920	4920	4920	0
23	20241126	183000	91422375	4920	4920	4920	4920	0
24	20241126	182900	91422375	4920	4920	4920	4920	0
25	20241126	182800	91422375	4920	4920	4920	4920	0
26	20241126	182700	91422375	4920	4920	4920	4920	0
27	20241126	182600	91422375	4920	4920	4920	4920	0
28	20241126	182500	91422375	4920	4920	4920	4920	0
29	20241126	182400	91422375	4920	4920	4920	4920	0
30	20241126	182300	91422375	4920	4920	4920	4920	0
31	20241126	182200	91422375	4920	4920	4920	4920	0
32	20241126	182100	91422375	4920	4920	4920	4920	65
33	20241126	182000	91422375	4920	4920	4920	4920	0
34	20241126	181900	91422375	4920	4920	4920	4920	0
35	20241126	181800	91422375	4920	4920	4920	4920	0
36	20241126	181700	91422375	4920	4920	4920	4920	0
37	20241126	181600	91422375	4920	4920	4920	4920	0
38	20241126	181500	91422375	4920	4920	4920	4920	0
39	20241126	181400	91422375	4920	4920	4920	4920	0
40	20241126	181300	91422375	4920	4920	4920	4920	0
41	20241126	181200	91422375	4920	4920	4920	4920	0
42	20241126	181100	91422375	4920	4920	4920	4920	0
43	20241126	181000	91422375	4920	4920	4920	4920	0
44	20241126	180900	91422375	4920	4920	4920	4920	0
45	20241126	180800	91422375	4920	4920	4920	4920	0
46	20241126	180700	91422375	4920	4920	4920	4920	0
47	20241126	180600	91422375	4920	4920	4920	4920	0
48	20241126	180500	91422375	4920	4920	4920	4920	0
49	20241126	180400	91422375	4920	4920	4920	4920	0
50	20241126	180300	91422375	4920	4920	4920	4920	0
51	20241126	180200	91422375	4920	4920	4920	4920	0
52	20241126	180100	91422375	4920	4920	4920	4920	0
53	20241126	180000	91422375	4920	4920	4920	4920	0
54	20241126	175900	91422375	4920	4920	4920	4920	0
55	20241126	175800	91422375	4920	4920	4920	4920	0
56	20241126	175700	91422375	4920	4920	4920	4920	0
57	20241126	175600	91422375	4920	4920	4920	4920	0
58	20241126	175500	91422375	4920	4920	4920	4920	0
59	20241126	175400	91422375	4920	4920	4920	4920	0
60	20241126	175300	91422375	4920	4920	4920	4920	0
61	20241126	175200	91422375	4920	4920	4920	4920	0
62	20241126	175100	91422375	4920	4920	4920	4920	65
63	20241126	175000	91422375	4920	4920	4920	4920	0
64	20241126	174900	91422375	4920	4920	4920	4920	0
65	20241126	174800	91422375	4920	4920	4920	4920	0
66	20241126	174700	91422375	4920	4920	4920	4920	0
67	20241126	174600	91422375	4920	4920	4920	4920	0
68	20241126	174500	91422375	4920	4920	4920	4920	0
69	20241126	174400	91422375	4920	4920	4920	4920	0
70	20241126	174300	91422375	4920	4920	4920	4920	0
71	20241126	174200	91422375	4920	4920	4920	4920	0
72	20241126	174100	91422375	4920	4920	4920	4920	0
73	20241126	174000	91422375	4920	4920	4920	4920	0
74	20241126	173900	91422375	4920	4920	4920	4920	0
75	20241126	173800	91422375	4920	4920	4920	4920	0
76	20241126	173700	91422375	4920	4920	4920	4920	0
77	20241126	173600	91422375	4920	4920	4920	4920	0
78	20241126	173500	91422375	4920	4920	4920	4920	0
79	20241126	173400	91422375	4920	4920	4920	4920	0
80	20241126	173300	91422375	4920	4920	4920	4920	0
81	20241126	173200	91422375	4920	4920	4920	4920	0
82	20241126	173100	91422375	4920	4920	4920	4920	0
83	20241126	173000	91422375	4920	4920	4920	4920	0
84	20241126	172900	91422375	4920	4920	4920	4920	0
85	20241126	172800	91422375	4920	4920	4920	4920	0
86	20241126	172700	91422375	4920	4920	4920	4920	0
87	20241126	172600	91422375	4920	4920	4920	4920	0
88	20241126	172500	91422375	4920	4920	4920	4920	0
89	20241126	172400	91422375	4920	4920	4920	4920	0
90	20241126	172300	91422375	4920	4920	4920	4920	0
91	20241126	172200	91422375	4920	4920	4920	4920	0
92	20241126	172100	91422375	4920	4920	4920	4920	65
93	20241126	172000	91422375	4920	4920	4920	4920	0
94	20241126	171900	91422375	4920	4920	4920	4920	0
95	20241126	171800	91422375	4920	4920	4920	4920	0
96	20241126	171700	91422375	4920	4920	4920	4920	0
97	20241126	171600	91422375	4920	4920	4920	4920	0
98	20241126	171500	91422375	4920	4920	4920	4920	0
99	20241126	171400	91422375	4920	4920	4920	4920	0
100	20241126	171300	91422375	4920	4920	4920	4920	0
101	20241126	171200	91422375	4920	4920	4920	4920	0
102	20241126	171100	91422375	4920	4920	4920	4920	0
103	20241126	171000	91422375	4920	4920	4920	4920	0
104	20241126	170900	91422375	4920	4920	4920	4920	0
105	20241126	170800	91422375	4920	4920	4920	4920	0
106	20241126	170700	91422375	4920	4920	4920	4920	0
107	20241126	170600	91422375	4920	4920	4920	4920	0
108	20241126	170500	91422375	4920	4920	4920	4920	0
109	20241126	170400	91422375	4920	4920	4920	4920	0
110	20241126	170300	91422375	4920	4920	4920	4920	0
111	20241126	170200	91422375	4920	4920	4920	4920	0
112	20241126	170100	91422375	4920	4920	4920	4920	0
113	20241126	170000	91422375	4920	4920	4920	4920	0
114	20241126	165900	91422375	4920	4920	4920	4920	0
115	20241126	165800	91422375	4920	4920	4920	4920	0
116	20241126	165700	91422375	4920	4920	4920	4920	0
117	20241126	165600	91422375	4920	4920	4920	4920	0
118	20241126	165500	91422375	4920	4920	4920	4920	0
119	20241126	165400	91422375	4920	4920	4920	4920	0
120	20241126	165300	91422375	4920	4920	4920	4920	0
121	20241126	165200	91422375	4920	4920	4920	4920	0
122	20241126	165100	91422375	4920	4920	4920	4920	65
123	20241126	165000	91422375	4920	4920	4920	4920	0
124	20241126	164900	91422375	4920	4920	4920	4920	0
125	20241126	164800	91422375	4920	4920	4920	4920	0
126	20241126	164700	91422375	4920	4920	4920	4920	0
127	20241126	164600	91422375	4920	4920	4920	4920	0
128	20241126	164500	91422375	4920	4920	4920	4920	0
129	20241126	164400	91422375	4920	4920	4920	4920	0
130	20241126	164300	91422375	4920	4920	4920	4920	0
131	20241126	164200	91422375	4920	4920	4920	4920	0
132	20241126	164100	91422375	4920	4920	4920	4920	0
133	20241126	164000	91422375	4920	4920	4920	4920	0
134	20241126	163900	91422375	4920	4920	4920	4920	0
135	20241126	163800	91422375	4920	4920	4920	4920	0
136	20241126	163700	91422375	4920	4920	4920	4920	0
137	20241126	163600	91422375	4920	4920	4920	4920	0
138	20241126	163500	91422375	4920	4920	4920	4920	0
139	20241126	163400	91422375	4920	4920	4920	4920	0
140	20241126	163300	91422375	4920	4920	4920	4920	0
141	20241126	163200	91422375	4920	4920	4920	4920	0
142	20241126	163100	91422375	4920	4920	4920	4920	0
143	20241126	163000	91422375	4920	4920	4920	4920	0
144	20241126	162900	91422375	4920	4920	4920	4920	0
145	20241126	162800	91422375	4920	4920	4920	4920	0
146	20241126	162700	91422375	4920	4920	4920	4920	0
147	20241126	162600	91422375	4920	4920	4920	4920	0
148	20241126	162500	91422375	4920	4920	4920	4920	0
149	20241126	162400	91422375	4920	4920	4920	4920	0
150	20241126	162300	91422375	4920	4920	4920	4920	0
151	20241126	162200	91422375	4920	4920	4920	4920	0
152	20241126	162100	91422375	4920	4920	4920	4920	65
153	20241126	162000	91422375	4920	4920	4920	4920	0
154	20241126	161900	91422375	4920	4920	4920	4920	0
155	20241126	161800	91422375	4920	4920	4920	4920	0
156	20241126	161700	91422375	4920	4920	4920	4920	0
157	20241126	161600	91422375	4920	4920	4920	4920	0
158	20241126	161500	91422375	4920	4920	4920	4920	0
159	20241126	161400	91422375	4920	4920	4920	4920	0
160	20241126	161300	91422375	4920	4920	4920	4920	0
161	20241126	161200	91422375	4920	4920	4920	4920	0
162	20241126	161100	91422375	4920	4920	4920	4920	0
163	20241126	161000	91422375	4920	4920	4920	4920	0
164	20241126	160900	91422375	4920	4920	4920	4920	0
165	20241126	160800	91422375	4920	4920	4920	4920	0
166	20241126	160700	91422375	4920	4920	4920	4920	0
167	20241126	160600	91422375	4920	4920	4920	4920	0
168	20241126	160500	91422375	4920	4920	4920	4920	0
169	20241126	160400	91422375	4920	4920	4920	4920	0
170	20241126	160300	91422375	4920	4920	4920	4920	0
171	20241126	160200	91422375	4920	4920	4920	4920	0
172	20241126	160100	91422375	4920	4920	4920	4920	0
173	20241126	160000	91422375	4920	4920	4920	4920	0
174	20241126	155900	91422375	4920	4920	4920	4920	0
175	20241126	155800	91422375	4920	4920	4920	4920	0
176	20241126	155700	91422375	4920	4920	4920	4920	0
177	20241126	155600	91422375	4920	4920	4920	4920	0
178	20241126	155500	91422375	4920	4920	4920	4920	0
179	20241126	155400	91422375	4920	4920	4920	4920	0
180	20241126	155300	91422375	4920	4920	4920	4920	0
181	20241126	155200	91422375	4920	4920	4920	4920	0
182	20241126	155100	91422375	4920	4920	4920	4920	65
183	20241126	155000	91422375	4920	4920	4920	4920	0
184	20241126	154900	91422375	4920	4920	4920	4920	0
185	20241126	154800	91422375	4920	4920	4920	4920	0
186	20241126	154700	91422375	4920	4920	4920	4920	0
187	20241126	154600	91422375	4920	4920	4920	4920	0
188	20241126	154500	91422375	4920	4920	4920	4920	0
189	20241126	154400	91422375	4920	4920	4920	4920	0
190	20241126	154300	91422375	4920	4920	4920	4920	0
191	20241126	154200	91422375	4920	4920	4920	4920	0
192	20241126	154100	91422375	4920	4920	4920	4920	0
193	20241126	154000	91422375	4920	4920	4920	4920	0
194	20241126	153900	91422375	4920	4920	4920	4920	0
195	20241126	153800	91422375	4920	4920	4920	4920	0
196	20241126	153700	91422375	4920	4920	4920	4920	0
197	20241126	153600	91422375	4920	4920	4920	4920	0
198	20241126	153500	91422375	4920	4920	4920	4920	0
199	20241126	153400	91422375	4920	4920	4920	4920	0
200	20241126	153300	91422375	4920	4920	4920	4920	0
201	20241126	153200	91422375	4920	4920	4920	4920	0
202	20241126	153100	91422375	4920	4920	4920	4920	0
203	20241126	153000	91422375	4920	4920	4920	4920	65
204	20241126	152900	91102575	4955	4955	4955	4955	0
205	20241126	152800	91102575	4955	4955	4955	4955	0
206	20241126	152700	91102575	4955	4955	4955	4955	0
207	20241126	152600	91102575	4955	4955	4955	4955	0
208	20241126	152500	91102575	4955	4955	4955	4955	0
209	20241126	152400	91102575	4955	4955	4955	4955	0
210	20241126	152300	91102575	4955	4955	4955	4955	0
211	20241126	152200	91102575	4955	4955	4955	4955	0
212	20241126	152100	91102575	4955	4955	4955	4955	0
213	20241126	152000	91102575	4955	4955	4955	4955	0
214	20241126	151900	91102575	4955	4955	4955	4955	0
215	20241126	151800	91102575	4955	4955	4955	4955	0
216	20241126	151700	91102575	4955	4955	4955	4955	0
217	20241126	151600	91102575	4955	4955	4955	4955	1
218	20241126	151500	91097620	4955	4955	4955	4955	0
219	20241126	151400	91097620	4955	4955	4955	4955	0
220	20241126	151300	91097620	4955	4955	4955	4955	0
221	20241126	151200	91097620	4955	4955	4955	4955	0
222	20241126	151100	91097620	4955	4955	4955	4955	0
223	20241126	151000	91097620	4955	4955	4955	4955	0
224	20241126	150900	91097620	4955	4955	4955	4955	0
225	20241126	150800	91097620	4955	4955	4955	4955	0
226	20241126	150700	91097620	4955	4955	4955	4955	0
227	20241126	150600	91097620	4955	4955	4955	4955	0
228	20241126	150500	91097620	4955	4955	4955	4955	124
229	20241126	150400	90483200	4955	4955	4955	4955	0
230	20241126	150300	90483200	4955	4955	4955	4955	0
231	20241126	150200	90483200	4955	4955	4955	4955	3
232	20241126	150100	90468335	4955	4955	4955	4955	0
233	20241126	150000	90468335	4955	4955	4955	4955	0
234	20241126	145900	90468335	4955	4955	4955	4955	0
235	20241126	145800	90468335	4955	4955	4955	4955	0
236	20241126	145700	90468335	4955	4955	4955	4955	0
237	20241126	145600	90468335	4955	4955	4955	4955	1
238	20241126	145500	90463380	4955	4955	4955	4955	0
239	20241126	145400	90463380	4955	4955	4955	4955	2
240	20241126	145300	90453470	4960	4960	4960	4960	0
241	20241126	145200	90453470	4960	4960	4960	4960	0
242	20241126	145100	90453470	4960	4960	4960	4960	0
243	20241126	145000	90453470	4960	4960	4960	4960	0
244	20241126	144900	90453470	4960	4960	4960	4960	0
245	20241126	144800	90453470	4960	4960	4960	4960	0
246	20241126	144700	90453470	4960	4960	4960	4960	0
247	20241126	144600	90453470	4960	4960	4960	4960	2
248	20241126	144500	90443550	4960	4960	4960	4960	0
249	20241126	144400	90443550	4960	4960	4960	4960	0
250	20241126	144300	90443550	4960	4960	4960	4960	0
251	20241126	144200	90443550	4960	4960	4960	4960	0
252	20241126	144100	90443550	4960	4960	4960	4960	0
253	20241126	144000	90443550	4960	4960	4960	4960	0
254	20241126	143900	90443550	4960	4960	4960	4960	0
255	20241126	143800	90443550	4960	4960	4960	4960	0
256	20241126	143700	90443550	4960	4960	4960	4960	0
257	20241126	143600	90443550	4960	4960	4960	4960	0
258	20241126	143500	90443550	4960	4960	4960	4960	1
259	20241126	143400	90438590	4960	4960	4960	4960	0
260	20241126	143300	90438590	4960	4960	4960	4960	0
261	20241126	143200	90438590	4960	4960	4960	4960	0
262	20241126	143100	90438590	4960	4960	4960	4960	0
263	20241126	143000	90438590	4960	4960	4960	4960	0
264	20241126	142900	90438590	4960	4960	4960	4960	0
265	20241126	142800	90438590	4960	4960	4960	4960	0
266	20241126	142700	90438590	4960	4965	4970	4960	40
267	20241126	142600	90240000	4955	4955	4955	4955	0
268	20241126	142500	90240000	4955	4990	4990	4955	24
269	20241126	142400	90120745	4980	4980	4980	4980	0
270	20241126	142300	90120745	4980	4980	4980	4980	0
271	20241126	142200	90120745	4980	4980	4980	4980	0
272	20241126	142100	90120745	4980	4980	4980	4980	0
273	20241126	142000	90120745	4980	4980	4980	4980	0
274	20241126	141900	90120745	4980	4980	4980	4980	0
275	20241126	141800	90120745	4980	4980	4980	4980	0
276	20241126	141700	90120745	4980	4980	4980	4980	0
277	20241126	141600	90120745	4980	4980	4980	4980	0
278	20241126	141500	90120745	4980	4985	4985	4980	92
279	20241126	141400	89662580	4990	4990	4990	4990	0
280	20241126	141300	89662580	4990	4990	4990	4990	0
281	20241126	141200	89662580	4990	4990	4990	4990	0
282	20241126	141100	89662580	4990	4990	4990	4990	699
283	20241126	141000	86174570	4990	4990	4990	4990	0
284	20241126	140900	86174570	4990	4990	4990	4990	50
285	20241126	140800	85925070	4990	4990	4990	4990	50
286	20241126	140700	85675570	4995	4995	4995	4995	3
287	20241126	140600	85660585	4995	4995	4995	4995	0
288	20241126	140500	85660585	4995	4995	4995	4995	1
289	20241126	140400	85655590	4995	4995	4995	4995	0
290	20241126	140300	85655590	4995	4995	4995	4995	2
291	20241126	140200	85645600	4990	4990	4990	4990	0
292	20241126	140100	85645600	4990	4990	4990	4990	184
293	20241126	140000	84727440	4995	4995	4995	4995	29
294	20241126	135900	84582585	4995	4995	4995	4995	0
295	20241126	135800	84582585	4995	4995	4995	4995	0
296	20241126	135700	84582585	4995	4995	4995	4995	0
297	20241126	135600	84582585	4995	4995	4995	4995	0
298	20241126	135500	84582585	4995	4995	4995	4995	0
299	20241126	135400	84582585	4995	4995	4995	4995	0
300	20241126	135300	84582585	4995	4995	4995	4995	171
301	20241126	135200	83728440	4990	4990	4990	4990	0
302	20241126	135100	83728440	4990	4990	4990	4990	0
303	20241126	135000	83728440	4990	4990	4990	4990	0
304	20241126	134900	83728440	4990	4990	4990	4990	0
305	20241126	134800	83728440	4990	4990	4990	4990	0
306	20241126	134700	83728440	4990	4990	4990	4990	0
307	20241126	134600	83728440	4990	4990	4990	4990	407
308	20241126	134500	81697510	5000	5000	5000	5000	0
309	20241126	134400	81697510	5000	5000	5000	5000	0
310	20241126	134300	81697510	5000	5000	5000	5000	0
311	20241126	134200	81697510	5000	5000	5000	5000	0
312	20241126	134100	81697510	5000	5000	5000	5000	0
313	20241126	134000	81697510	5000	5000	5000	5000	0
314	20241126	133900	81697510	5000	5000	5000	5000	0
315	20241126	133800	81697510	5000	5000	5000	5000	0
316	20241126	133700	81697510	5000	5000	5000	5000	0
317	20241126	133600	81697510	5000	5000	5000	5000	0
318	20241126	133500	81697510	5000	5000	5000	5000	0
319	20241126	133400	81697510	5000	5000	5000	5000	0
320	20241126	133300	81697510	5000	5000	5000	5000	0
321	20241126	133200	81697510	5000	5000	5000	5000	0
322	20241126	133100	81697510	5000	5000	5000	5000	0
323	20241126	133000	81697510	5000	5000	5000	5000	0
324	20241126	132900	81697510	5000	5000	5000	5000	0
325	20241126	132800	81697510	5000	5000	5000	5000	0
326	20241126	132700	81697510	5000	5000	5000	5000	10
327	20241126	132600	81647510	4990	4990	4990	4990	0
328	20241126	132500	81647510	4990	4990	4990	4990	0
329	20241126	132400	81647510	4990	4990	4990	4990	0
330	20241126	132300	81647510	4990	4990	4990	4990	0
331	20241126	132200	81647510	4990	4990	4990	4990	0
332	20241126	132100	81647510	4990	4990	4990	4990	0
333	20241126	132000	81647510	4990	4990	4990	4990	0
334	20241126	131900	81647510	4990	4990	4990	4990	0
335	20241126	131800	81647510	4990	4990	4990	4990	0
336	20241126	131700	81647510	4990	4990	4990	4990	0
337	20241126	131600	81647510	4990	4990	4990	4990	0
338	20241126	131500	81647510	4990	4990	4990	4990	0
339	20241126	131400	81647510	4990	4990	4990	4990	1
340	20241126	131300	81642520	4990	4990	4990	4990	0
341	20241126	131200	81642520	4990	4990	4990	4990	0
342	20241126	131100	81642520	4990	4990	4990	4990	0
343	20241126	131000	81642520	4990	4990	4990	4990	2
344	20241126	130900	81632540	5000	5000	5000	5000	0
345	20241126	130800	81632540	5000	5000	5000	5000	0
346	20241126	130700	81632540	5000	5000	5000	5000	0
347	20241126	130600	81632540	5000	5000	5000	5000	0
348	20241126	130500	81632540	5000	5000	5000	5000	0
349	20241126	130400	81632540	5000	5000	5000	5000	0
350	20241126	130300	81632540	5000	5000	5000	5000	0
351	20241126	130200	81632540	5000	5000	5000	5000	0
352	20241126	130100	81632540	5000	5000	5000	5000	0
353	20241126	130000	81632540	5000	5000	5000	5000	0
354	20241126	125900	81632540	5000	5000	5000	5000	0
355	20241126	125800	81632540	5000	5000	5000	5000	0
356	20241126	125700	81632540	5000	5000	5000	5000	0
357	20241126	125600	81632540	5000	5000	5000	5000	0
358	20241126	125500	81632540	5000	5000	5000	5000	0
359	20241126	125400	81632540	5000	5000	5000	5000	0
360	20241126	125300	81632540	5000	5000	5000	5000	0
361	20241126	125200	81632540	5000	5000	5000	5000	0
362	20241126	125100	81632540	5000	5000	5000	5000	0
363	20241126	125000	81632540	5000	5000	5000	5000	0
364	20241126	124900	81632540	5000	5000	5000	5000	0
365	20241126	124800	81632540	5000	5000	5000	5000	0
366	20241126	124700	81632540	5000	5000	5000	5000	0
367	20241126	124600	81632540	5000	5000	5000	5000	0
368	20241126	124500	81632540	5000	5000	5000	5000	0
369	20241126	124400	81632540	5000	5000	5000	5000	0
370	20241126	124300	81632540	5000	5000	5000	5000	0
371	20241126	124200	81632540	5000	5000	5000	5000	0
372	20241126	124100	81632540	5000	5000	5000	5000	0
373	20241126	124000	81632540	5000	5000	5000	5000	0
374	20241126	123900	81632540	5000	5000	5000	5000	0
375	20241126	123800	81632540	5000	5000	5000	5000	0
376	20241126	123700	81632540	5000	5000	5000	5000	0
377	20241126	123600	81632540	5000	5000	5000	5000	0
378	20241126	123500	81632540	5000	5000	5000	5000	0
379	20241126	123400	81632540	5000	5000	5000	5000	0
380	20241126	123300	81632540	5000	5000	5000	5000	0
381	20241126	123200	81632540	5000	5000	5000	5000	0
382	20241126	123100	81632540	5000	5000	5000	5000	0
383	20241126	123000	81632540	5000	5000	5000	5000	0
384	20241126	122900	81632540	5000	5000	5000	5000	0
385	20241126	122800	81632540	5000	5000	5000	5000	0
386	20241126	122700	81632540	5000	5000	5000	5000	0
387	20241126	122600	81632540	5000	5000	5000	5000	0
388	20241126	122500	81632540	5000	5000	5000	5000	0
389	20241126	122400	81632540	5000	5000	5000	5000	0
390	20241126	122300	81632540	5000	5000	5000	5000	0
391	20241126	122200	81632540	5000	5000	5000	5000	0
392	20241126	122100	81632540	5000	5000	5000	5000	0
393	20241126	122000	81632540	5000	5000	5000	5000	0
394	20241126	121900	81632540	5000	5000	5000	5000	0
395	20241126	121800	81632540	5000	5000	5000	5000	0
396	20241126	121700	81632540	5000	5000	5000	5000	0
397	20241126	121600	81632540	5000	5000	5000	5000	0
398	20241126	121500	81632540	5000	5000	5000	5000	0
399	20241126	121400	81632540	5000	5000	5000	5000	0
400	20241126	121300	81632540	5000	5000	5000	5000	0
401	20241126	121200	81632540	5000	5000	5000	5000	0
402	20241126	121100	81632540	5000	5000	5000	5000	0
403	20241126	121000	81632540	5000	5000	5000	5000	0
404	20241126	120900	81632540	5000	5000	5000	5000	0
405	20241126	120800	81632540	5000	5000	5000	5000	0
406	20241126	120700	81632540	5000	5000	5000	5000	0
407	20241126	120600	81632540	5000	5000	5000	5000	0
408	20241126	120500	81632540	5000	5000	5000	5000	0
409	20241126	120400	81632540	5000	5000	5000	5000	0
410	20241126	120300	81632540	5000	5000	5000	5000	0
411	20241126	120200	81632540	5000	5000	5000	5000	0
412	20241126	120100	81632540	5000	5000	5000	5000	0
413	20241126	120000	81632540	5000	5000	5000	5000	0
414	20241126	115900	81632540	5000	5000	5000	5000	1
415	20241126	115800	81627540	5000	5000	5000	5000	0
416	20241126	115700	81627540	5000	5000	5000	5000	0
417	20241126	115600	81627540	5000	5000	5000	5000	0
418	20241126	115500	81627540	5000	5000	5000	5000	0
419	20241126	115400	81627540	5000	5000	5000	5000	0
420	20241126	115300	81627540	5000	5000	5000	5000	0
421	20241126	115200	81627540	5000	5000	5000	5000	0
422	20241126	115100	81627540	5000	5000	5000	5000	0
423	20241126	115000	81627540	5000	5000	5000	5000	0
424	20241126	114900	81627540	5000	5000	5000	4995	51
425	20241126	114800	81372755	5010	5010	5010	5010	0
426	20241126	114700	81372755	5010	5010	5010	5010	0
427	20241126	114600	81372755	5010	5010	5010	5010	1
428	20241126	114500	81367745	5010	5010	5010	5010	0
429	20241126	114400	81367745	5010	5010	5010	5010	0
430	20241126	114300	81367745	5010	5010	5010	5010	0
431	20241126	114200	81367745	5010	5010	5010	5010	0
432	20241126	114100	81367745	5010	5010	5010	5010	1
433	20241126	114000	81362735	5010	5010	5010	5010	0
434	20241126	113900	81362735	5010	5010	5010	5010	1
435	20241126	113800	81357725	5010	5010	5010	5010	0
436	20241126	113700	81357725	5010	5010	5010	5010	0
437	20241126	113600	81357725	5010	5010	5010	5010	0
438	20241126	113500	81357725	5010	5010	5010	5010	1
439	20241126	113400	81352715	5010	5010	5010	5010	0
440	20241126	113300	81352715	5010	5010	5010	5010	0
441	20241126	113200	81352715	5010	5010	5010	5010	0
442	20241126	113100	81352715	5010	5010	5010	5010	3
443	20241126	113000	81337685	5010	5010	5010	5010	0
444	20241126	112900	81337685	5010	5010	5010	5010	0
445	20241126	112800	81337685	5010	5010	5010	5010	0
446	20241126	112700	81337685	5010	5010	5010	5010	0
447	20241126	112600	81337685	5010	5010	5010	5010	0
448	20241126	112500	81337685	5010	5010	5010	5010	0
449	20241126	112400	81337685	5010	5010	5010	5010	0
450	20241126	112300	81337685	5010	5010	5010	5010	0
451	20241126	112200	81337685	5010	5010	5010	5010	0
452	20241126	112100	81337685	5010	5010	5010	5010	0
453	20241126	112000	81337685	5010	5010	5010	5010	0
454	20241126	111900	81337685	5010	5010	5010	5010	0
455	20241126	111800	81337685	5010	5010	5010	5010	0
456	20241126	111700	81337685	5010	5010	5010	5010	2
457	20241126	111600	81327665	5010	5010	5010	5010	0
458	20241126	111500	81327665	5010	5010	5010	5010	18
459	20241126	111400	81237485	5010	5010	5010	5010	0
460	20241126	111300	81237485	5010	5010	5010	5010	0
461	20241126	111200	81237485	5010	5010	5010	5010	0
462	20241126	111100	81237485	5010	5010	5010	5010	0
463	20241126	111000	81237485	5010	5010	5010	5010	0
464	20241126	110900	81237485	5010	5010	5010	5010	0
465	20241126	110800	81237485	5010	5010	5010	5010	0
466	20241126	110700	81237485	5010	5010	5010	5010	2
467	20241126	110600	81227465	5010	5010	5010	5010	0
468	20241126	110500	81227465	5010	5010	5010	5010	0
469	20241126	110400	81227465	5010	5010	5010	5010	0
470	20241126	110300	81227465	5010	5010	5010	5010	0
471	20241126	110200	81227465	5010	5010	5010	5010	0
472	20241126	110100	81227465	5010	5010	5010	5010	0
473	20241126	110000	81227465	5010	5010	5010	5010	1
474	20241126	105900	81222455	4995	4995	4995	4995	0
475	20241126	105800	81222455	4995	4995	4995	4995	0
476	20241126	105700	81222455	4995	4995	4995	4995	0
477	20241126	105600	81222455	4995	4995	4995	4995	0
478	20241126	105500	81222455	4995	4995	4995	4995	0
479	20241126	105400	81222455	4995	4995	4995	4995	0
480	20241126	105300	81222455	4995	4995	4995	4995	0
481	20241126	105200	81222455	4995	4995	4995	4995	0
482	20241126	105100	81222455	4995	4995	4995	4995	0
483	20241126	105000	81222455	4995	4995	4995	4995	0
484	20241126	104900	81222455	4995	4995	4995	4995	0
485	20241126	104800	81222455	4995	4995	4995	4995	30
486	20241126	104700	81072605	4995	4995	4995	4995	17
487	20241126	104600	80987690	4995	4995	4995	4995	1
488	20241126	104500	80982695	4995	4995	4995	4995	0
489	20241126	104400	80982695	4995	5000	5000	4995	2
490	20241126	104300	80972700	4995	4995	4995	4995	0
491	20241126	104200	80972700	4995	4995	4995	4995	0
492	20241126	104100	80972700	4995	4995	4995	4995	0
493	20241126	104000	80972700	4995	4995	4995	4995	0
494	20241126	103900	80972700	4995	4995	4995	4995	0
495	20241126	103800	80972700	4995	4995	4995	4995	0
496	20241126	103700	80972700	4995	4995	4995	4995	0
497	20241126	103600	80972700	4995	4995	4995	4995	0
498	20241126	103500	80972700	4995	4995	4995	4995	0
499	20241126	103400	80972700	4995	4995	4995	4995	0
500	20241126	103300	80972700	4995	5020	5020	4990	10240
501	20241126	103200	29871775	5020	5020	5020	5020	0
502	20241126	103100	29871775	5020	5020	5020	5020	0
503	20241126	103000	29871775	5020	5020	5020	5020	0
504	20241126	102900	29871775	5020	5020	5020	5020	1
505	20241126	102800	29866755	5020	5020	5020	5020	0
506	20241126	102700	29866755	5020	5020	5020	5020	0
507	20241126	102600	29866755	5020	5020	5020	5020	1
508	20241126	102500	29861735	5000	5000	5000	5000	0
509	20241126	102400	29861735	5000	5000	5000	5000	0
510	20241126	102300	29861735	5000	5000	5000	5000	1
511	20241126	102200	29856735	5020	5020	5020	5020	4
512	20241126	102100	29836655	5000	5000	5000	5000	1
513	20241126	102000	29831655	4990	4990	4990	4990	0
514	20241126	101900	29831655	4990	4990	4990	4990	0
515	20241126	101800	29831655	4990	4990	4990	4990	0
516	20241126	101700	29831655	4990	4990	4990	4990	0
517	20241126	101600	29831655	4990	4990	4990	4990	0
518	20241126	101500	29831655	4990	4990	4990	4990	0
519	20241126	101400	29831655	4990	4990	4990	4990	0
520	20241126	101300	29831655	4990	4990	4990	4990	0
521	20241126	101200	29831655	4990	4990	4990	4990	0
522	20241126	101100	29831655	4990	4990	4990	4990	2
523	20241126	101000	29821675	4990	4990	4990	4990	50
524	20241126	100900	29572175	4990	4995	4995	4990	2584
525	20241126	100800	16677980	5000	5000	5000	5000	0
526	20241126	100700	16677980	5000	5000	5000	5000	0
527	20241126	100600	16677980	5000	5000	5000	5000	0
528	20241126	100500	16677980	5000	5000	5000	5000	0
529	20241126	100400	16677980	5000	5000	5000	5000	1
530	20241126	100300	16672980	5000	5000	5000	5000	0
531	20241126	100200	16672980	5000	5000	5000	5000	1
532	20241126	100100	16667980	4995	4995	4995	4995	0
533	20241126	100000	16667980	4995	4995	4995	4995	0
534	20241126	095900	16667980	4995	4995	4995	4995	0
535	20241126	095800	16667980	4995	5000	5000	4995	213
536	20241126	095700	15603905	5000	5000	5000	5000	0
537	20241126	095600	15603905	5000	5000	5000	5000	0
538	20241126	095500	15603905	5000	5000	5000	5000	0
539	20241126	095400	15603905	5000	5000	5000	5000	0
540	20241126	095300	15603905	5000	5000	5000	5000	15
541	20241126	095200	15528905	4990	5000	5000	4990	330
542	20241126	095100	13881905	5000	5000	5000	5000	32
543	20241126	095000	13721905	5000	5000	5000	5000	30
544	20241126	094900	13571905	5000	5000	5000	5000	29
545	20241126	094800	13426905	5000	5000	5040	5000	283
546	20241126	094700	12006145	5000	5000	5000	5000	0
547	20241126	094600	12006145	5000	5000	5000	5000	82
548	20241126	094500	11596145	5020	5020	5020	5020	0
549	20241126	094400	11596145	5020	4960	5020	4960	232
550	20241126	094300	10444215	4960	4960	4960	4960	0
551	20241126	094200	10444215	4960	4960	4960	4960	1
552	20241126	094100	10439255	4955	4975	4975	4955	53
553	20241126	094000	10176105	4980	4980	4980	4980	0
554	20241126	093900	10176105	4980	4980	4980	4980	7
555	20241126	093800	10141245	4980	5000	5000	4980	227
556	20241126	093700	9006265	5000	4980	5000	4980	274
557	20241126	093600	7640625	4965	4965	4965	4965	0
558	20241126	093500	7640625	4965	4960	4965	4960	46
559	20241126	093400	7412350	4980	4980	4980	4980	24
560	20241126	093300	7292830	5000	5000	5000	5000	0
561	20241126	093200	7292830	5000	4965	5000	4965	416
562	20241126	093100	5220530	4960	4960	4960	4960	0
563	20241126	093000	5220530	4960	4960	4960	4960	0
564	20241126	092900	5220530	4960	4960	4960	4960	0
565	20241126	092800	5220530	4960	4960	4960	4960	0
566	20241126	092700	5220530	4960	4960	4960	4960	0
567	20241126	092600	5220530	4960	4960	4960	4960	0
568	20241126	092500	5220530	4960	4960	4960	4960	0
569	20241126	092400	5220530	4960	4960	4960	4960	0
570	20241126	092300	5220530	4960	4960	4960	4960	0
571	20241126	092200	5220530	4960	4960	4960	4960	0
572	20241126	092100	5220530	4960	4965	4965	4960	40
573	20241126	092000	5021990	4965	4960	4965	4960	144
574	20241126	091900	4307390	4945	4930	4945	4930	654
575	20241126	091800	1076420	4925	4925	4925	4925	0
576	20241126	091700	1076420	4925	4925	4925	4925	0
577	20241126	091600	1076420	4925	4925	4925	4925	1
578	20241126	091500	1071495	4920	4920	4920	4920	5
579	20241126	091400	1046895	4915	4915	4915	4915	0
580	20241126	091300	1046895	4915	4915	4915	4915	0
581	20241126	091200	1046895	4915	4915	4915	4915	0
582	20241126	091100	1046895	4915	4915	4915	4915	0
583	20241126	091000	1046895	4915	4915	4915	4915	0
584	20241126	090900	1046895	4915	4915	4915	4915	0
585	20241126	090800	1046895	4915	4915	4915	4915	0
586	20241126	090700	1046895	4915	4915	4915	4915	0
587	20241126	090600	1046895	4915	4915	4915	4915	0
588	20241126	090500	1046895	4915	4915	4915	4915	0
589	20241126	090400	1046895	4915	4915	4915	4915	45
590	20241126	090300	825720	4915	4915	4915	4915	0
591	20241126	090200	825720	4915	4915	4915	4915	0
592	20241126	090100	825720	4915	4915	4915	4915	0
593	20241126	090000	825720	4915	4915	4915	4915	168