KissMeData/130580/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202400	26896725	5060	5060	5060	5060	112
3	20241126	202300	26896725	5060	5060	5060	5060	0
4	20241126	202200	26896725	5060	5060	5060	5060	0
5	20241126	202100	26896725	5060	5060	5060	5060	0
6	20241126	202000	26896725	5060	5060	5060	5060	0
7	20241126	201900	26896725	5060	5060	5060	5060	0
8	20241126	201800	26896725	5060	5060	5060	5060	0
9	20241126	201700	26896725	5060	5060	5060	5060	0
10	20241126	201600	26896725	5060	5060	5060	5060	0
11	20241126	201500	26896725	5060	5060	5060	5060	0
12	20241126	201400	26896725	5060	5060	5060	5060	0
13	20241126	201300	26896725	5060	5060	5060	5060	0
14	20241126	201200	26896725	5060	5060	5060	5060	0
15	20241126	201100	26896725	5060	5060	5060	5060	0
16	20241126	201000	26896725	5060	5060	5060	5060	0
17	20241126	200900	26896725	5060	5060	5060	5060	0
18	20241126	200800	26896725	5060	5060	5060	5060	0
19	20241126	200700	26896725	5060	5060	5060	5060	0
20	20241126	200600	26896725	5060	5060	5060	5060	0
21	20241126	200500	26896725	5060	5060	5060	5060	0
22	20241126	200400	26896725	5060	5060	5060	5060	0
23	20241126	200300	26896725	5060	5060	5060	5060	0
24	20241126	200200	26896725	5060	5060	5060	5060	0
25	20241126	200100	26896725	5060	5060	5060	5060	0
26	20241126	200000	26896725	5060	5060	5060	5060	0
27	20241126	195900	26896725	5060	5060	5060	5060	0
28	20241126	195800	26896725	5060	5060	5060	5060	0
29	20241126	195700	26896725	5060	5060	5060	5060	0
30	20241126	195600	26896725	5060	5060	5060	5060	0
31	20241126	195500	26896725	5060	5060	5060	5060	0
32	20241126	195400	26896725	5060	5060	5060	5060	112
33	20241126	195300	26896725	5060	5060	5060	5060	0
34	20241126	195200	26896725	5060	5060	5060	5060	0
35	20241126	195100	26896725	5060	5060	5060	5060	0
36	20241126	195000	26896725	5060	5060	5060	5060	0
37	20241126	194900	26896725	5060	5060	5060	5060	0
38	20241126	194800	26896725	5060	5060	5060	5060	0
39	20241126	194700	26896725	5060	5060	5060	5060	0
40	20241126	194600	26896725	5060	5060	5060	5060	0
41	20241126	194500	26896725	5060	5060	5060	5060	0
42	20241126	194400	26896725	5060	5060	5060	5060	0
43	20241126	194300	26896725	5060	5060	5060	5060	0
44	20241126	194200	26896725	5060	5060	5060	5060	0
45	20241126	194100	26896725	5060	5060	5060	5060	0
46	20241126	194000	26896725	5060	5060	5060	5060	0
47	20241126	193900	26896725	5060	5060	5060	5060	0
48	20241126	193800	26896725	5060	5060	5060	5060	0
49	20241126	193700	26896725	5060	5060	5060	5060	0
50	20241126	193600	26896725	5060	5060	5060	5060	0
51	20241126	193500	26896725	5060	5060	5060	5060	0
52	20241126	193400	26896725	5060	5060	5060	5060	0
53	20241126	193300	26896725	5060	5060	5060	5060	0
54	20241126	193200	26896725	5060	5060	5060	5060	0
55	20241126	193100	26896725	5060	5060	5060	5060	0
56	20241126	193000	26896725	5060	5060	5060	5060	0
57	20241126	192900	26896725	5060	5060	5060	5060	0
58	20241126	192800	26896725	5060	5060	5060	5060	0
59	20241126	192700	26896725	5060	5060	5060	5060	0
60	20241126	192600	26896725	5060	5060	5060	5060	0
61	20241126	192500	26896725	5060	5060	5060	5060	0
62	20241126	192400	26896725	5060	5060	5060	5060	112
63	20241126	192300	26896725	5060	5060	5060	5060	0
64	20241126	192200	26896725	5060	5060	5060	5060	0
65	20241126	192100	26896725	5060	5060	5060	5060	0
66	20241126	192000	26896725	5060	5060	5060	5060	0
67	20241126	191900	26896725	5060	5060	5060	5060	0
68	20241126	191800	26896725	5060	5060	5060	5060	0
69	20241126	191700	26896725	5060	5060	5060	5060	0
70	20241126	191600	26896725	5060	5060	5060	5060	0
71	20241126	191500	26896725	5060	5060	5060	5060	0
72	20241126	191400	26896725	5060	5060	5060	5060	0
73	20241126	191300	26896725	5060	5060	5060	5060	0
74	20241126	191200	26896725	5060	5060	5060	5060	0
75	20241126	191100	26896725	5060	5060	5060	5060	0
76	20241126	191000	26896725	5060	5060	5060	5060	0
77	20241126	190900	26896725	5060	5060	5060	5060	0
78	20241126	190800	26896725	5060	5060	5060	5060	0
79	20241126	190700	26896725	5060	5060	5060	5060	0
80	20241126	190600	26896725	5060	5060	5060	5060	0
81	20241126	190500	26896725	5060	5060	5060	5060	0
82	20241126	190400	26896725	5060	5060	5060	5060	0
83	20241126	190300	26896725	5060	5060	5060	5060	0
84	20241126	190200	26896725	5060	5060	5060	5060	0
85	20241126	190100	26896725	5060	5060	5060	5060	0
86	20241126	190000	26896725	5060	5060	5060	5060	0
87	20241126	185900	26896725	5060	5060	5060	5060	0
88	20241126	185800	26896725	5060	5060	5060	5060	0
89	20241126	185700	26896725	5060	5060	5060	5060	0
90	20241126	185600	26896725	5060	5060	5060	5060	0
91	20241126	185500	26896725	5060	5060	5060	5060	0
92	20241126	185400	26896725	5060	5060	5060	5060	112
93	20241126	185300	26896725	5060	5060	5060	5060	0
94	20241126	185200	26896725	5060	5060	5060	5060	0
95	20241126	185100	26896725	5060	5060	5060	5060	0
96	20241126	185000	26896725	5060	5060	5060	5060	0
97	20241126	184900	26896725	5060	5060	5060	5060	0
98	20241126	184800	26896725	5060	5060	5060	5060	0
99	20241126	184700	26896725	5060	5060	5060	5060	0
100	20241126	184600	26896725	5060	5060	5060	5060	0
101	20241126	184500	26896725	5060	5060	5060	5060	0
102	20241126	184400	26896725	5060	5060	5060	5060	0
103	20241126	184300	26896725	5060	5060	5060	5060	0
104	20241126	184200	26896725	5060	5060	5060	5060	0
105	20241126	184100	26896725	5060	5060	5060	5060	0
106	20241126	184000	26896725	5060	5060	5060	5060	0
107	20241126	183900	26896725	5060	5060	5060	5060	0
108	20241126	183800	26896725	5060	5060	5060	5060	0
109	20241126	183700	26896725	5060	5060	5060	5060	0
110	20241126	183600	26896725	5060	5060	5060	5060	0
111	20241126	183500	26896725	5060	5060	5060	5060	0
112	20241126	183400	26896725	5060	5060	5060	5060	0
113	20241126	183300	26896725	5060	5060	5060	5060	0
114	20241126	183200	26896725	5060	5060	5060	5060	0
115	20241126	183100	26896725	5060	5060	5060	5060	0
116	20241126	183000	26896725	5060	5060	5060	5060	0
117	20241126	182900	26896725	5060	5060	5060	5060	0
118	20241126	182800	26896725	5060	5060	5060	5060	0
119	20241126	182700	26896725	5060	5060	5060	5060	0
120	20241126	182600	26896725	5060	5060	5060	5060	0
121	20241126	182500	26896725	5060	5060	5060	5060	0
122	20241126	182400	26896725	5060	5060	5060	5060	112
123	20241126	182300	26896725	5060	5060	5060	5060	0
124	20241126	182200	26896725	5060	5060	5060	5060	0
125	20241126	182100	26896725	5060	5060	5060	5060	0
126	20241126	182000	26896725	5060	5060	5060	5060	0
127	20241126	181900	26896725	5060	5060	5060	5060	0
128	20241126	181800	26896725	5060	5060	5060	5060	0
129	20241126	181700	26896725	5060	5060	5060	5060	0
130	20241126	181600	26896725	5060	5060	5060	5060	0
131	20241126	181500	26896725	5060	5060	5060	5060	0
132	20241126	181400	26896725	5060	5060	5060	5060	0
133	20241126	181300	26896725	5060	5060	5060	5060	0
134	20241126	181200	26896725	5060	5060	5060	5060	0
135	20241126	181100	26896725	5060	5060	5060	5060	0
136	20241126	181000	26896725	5060	5060	5060	5060	0
137	20241126	180900	26896725	5060	5060	5060	5060	0
138	20241126	180800	26896725	5060	5060	5060	5060	0
139	20241126	180700	26896725	5060	5060	5060	5060	0
140	20241126	180600	26896725	5060	5060	5060	5060	0
141	20241126	180500	26896725	5060	5060	5060	5060	0
142	20241126	180400	26896725	5060	5060	5060	5060	0
143	20241126	180300	26896725	5060	5060	5060	5060	0
144	20241126	180200	26896725	5060	5060	5060	5060	0
145	20241126	180100	26896725	5060	5060	5060	5060	0
146	20241126	180000	26896725	5060	5060	5060	5060	0
147	20241126	175900	26896725	5060	5060	5060	5060	0
148	20241126	175800	26896725	5060	5060	5060	5060	0
149	20241126	175700	26896725	5060	5060	5060	5060	0
150	20241126	175600	26896725	5060	5060	5060	5060	0
151	20241126	175500	26896725	5060	5060	5060	5060	0
152	20241126	175400	26896725	5060	5060	5060	5060	112
153	20241126	175300	26896725	5060	5060	5060	5060	0
154	20241126	175200	26896725	5060	5060	5060	5060	0
155	20241126	175100	26896725	5060	5060	5060	5060	0
156	20241126	175000	26896725	5060	5060	5060	5060	0
157	20241126	174900	26896725	5060	5060	5060	5060	0
158	20241126	174800	26896725	5060	5060	5060	5060	0
159	20241126	174700	26896725	5060	5060	5060	5060	0
160	20241126	174600	26896725	5060	5060	5060	5060	0
161	20241126	174500	26896725	5060	5060	5060	5060	0
162	20241126	174400	26896725	5060	5060	5060	5060	0
163	20241126	174300	26896725	5060	5060	5060	5060	0
164	20241126	174200	26896725	5060	5060	5060	5060	0
165	20241126	174100	26896725	5060	5060	5060	5060	0
166	20241126	174000	26896725	5060	5060	5060	5060	0
167	20241126	173900	26896725	5060	5060	5060	5060	0
168	20241126	173800	26896725	5060	5060	5060	5060	0
169	20241126	173700	26896725	5060	5060	5060	5060	0
170	20241126	173600	26896725	5060	5060	5060	5060	0
171	20241126	173500	26896725	5060	5060	5060	5060	0
172	20241126	173400	26896725	5060	5060	5060	5060	0
173	20241126	173300	26896725	5060	5060	5060	5060	0
174	20241126	173200	26896725	5060	5060	5060	5060	0
175	20241126	173100	26896725	5060	5060	5060	5060	0
176	20241126	173000	26896725	5060	5060	5060	5060	0
177	20241126	172900	26896725	5060	5060	5060	5060	0
178	20241126	172800	26896725	5060	5060	5060	5060	0
179	20241126	172700	26896725	5060	5060	5060	5060	0
180	20241126	172600	26896725	5060	5060	5060	5060	0
181	20241126	172500	26896725	5060	5060	5060	5060	0
182	20241126	172400	26896725	5060	5060	5060	5060	112
183	20241126	172300	26896725	5060	5060	5060	5060	0
184	20241126	172200	26896725	5060	5060	5060	5060	0
185	20241126	172100	26896725	5060	5060	5060	5060	0
186	20241126	172000	26896725	5060	5060	5060	5060	0
187	20241126	171900	26896725	5060	5060	5060	5060	0
188	20241126	171800	26896725	5060	5060	5060	5060	0
189	20241126	171700	26896725	5060	5060	5060	5060	0
190	20241126	171600	26896725	5060	5060	5060	5060	0
191	20241126	171500	26896725	5060	5060	5060	5060	0
192	20241126	171400	26896725	5060	5060	5060	5060	0
193	20241126	171300	26896725	5060	5060	5060	5060	0
194	20241126	171200	26896725	5060	5060	5060	5060	0
195	20241126	171100	26896725	5060	5060	5060	5060	0
196	20241126	171000	26896725	5060	5060	5060	5060	0
197	20241126	170900	26896725	5060	5060	5060	5060	0
198	20241126	170800	26896725	5060	5060	5060	5060	0
199	20241126	170700	26896725	5060	5060	5060	5060	0
200	20241126	170600	26896725	5060	5060	5060	5060	0
201	20241126	170500	26896725	5060	5060	5060	5060	0
202	20241126	170400	26896725	5060	5060	5060	5060	0
203	20241126	170300	26896725	5060	5060	5060	5060	0
204	20241126	170200	26896725	5060	5060	5060	5060	0
205	20241126	170100	26896725	5060	5060	5060	5060	0
206	20241126	170000	26896725	5060	5060	5060	5060	0
207	20241126	165900	26896725	5060	5060	5060	5060	0
208	20241126	165800	26896725	5060	5060	5060	5060	0
209	20241126	165700	26896725	5060	5060	5060	5060	0
210	20241126	165600	26896725	5060	5060	5060	5060	0
211	20241126	165500	26896725	5060	5060	5060	5060	0
212	20241126	165400	26896725	5060	5060	5060	5060	112
213	20241126	165300	26896725	5060	5060	5060	5060	0
214	20241126	165200	26896725	5060	5060	5060	5060	0
215	20241126	165100	26896725	5060	5060	5060	5060	0
216	20241126	165000	26896725	5060	5060	5060	5060	0
217	20241126	164900	26896725	5060	5060	5060	5060	0
218	20241126	164800	26896725	5060	5060	5060	5060	0
219	20241126	164700	26896725	5060	5060	5060	5060	0
220	20241126	164600	26896725	5060	5060	5060	5060	0
221	20241126	164500	26896725	5060	5060	5060	5060	0
222	20241126	164400	26896725	5060	5060	5060	5060	0
223	20241126	164300	26896725	5060	5060	5060	5060	0
224	20241126	164200	26896725	5060	5060	5060	5060	0
225	20241126	164100	26896725	5060	5060	5060	5060	0
226	20241126	164000	26896725	5060	5060	5060	5060	0
227	20241126	163900	26896725	5060	5060	5060	5060	0
228	20241126	163800	26896725	5060	5060	5060	5060	0
229	20241126	163700	26896725	5060	5060	5060	5060	0
230	20241126	163600	26896725	5060	5060	5060	5060	0
231	20241126	163500	26896725	5060	5060	5060	5060	0
232	20241126	163400	26896725	5060	5060	5060	5060	0
233	20241126	163300	26896725	5060	5060	5060	5060	0
234	20241126	163200	26896725	5060	5060	5060	5060	0
235	20241126	163100	26896725	5060	5060	5060	5060	0
236	20241126	163000	26896725	5060	5060	5060	5060	0
237	20241126	162900	26896725	5060	5060	5060	5060	0
238	20241126	162800	26896725	5060	5060	5060	5060	0
239	20241126	162700	26896725	5060	5060	5060	5060	0
240	20241126	162600	26896725	5060	5060	5060	5060	0
241	20241126	162500	26896725	5060	5060	5060	5060	0
242	20241126	162400	26896725	5060	5060	5060	5060	112
243	20241126	162300	26896725	5060	5060	5060	5060	0
244	20241126	162200	26896725	5060	5060	5060	5060	0
245	20241126	162100	26896725	5060	5060	5060	5060	0
246	20241126	162000	26896725	5060	5060	5060	5060	0
247	20241126	161900	26896725	5060	5060	5060	5060	0
248	20241126	161800	26896725	5060	5060	5060	5060	0
249	20241126	161700	26896725	5060	5060	5060	5060	0
250	20241126	161600	26896725	5060	5060	5060	5060	0
251	20241126	161500	26896725	5060	5060	5060	5060	0
252	20241126	161400	26896725	5060	5060	5060	5060	0
253	20241126	161300	26896725	5060	5060	5060	5060	0
254	20241126	161200	26896725	5060	5060	5060	5060	0
255	20241126	161100	26896725	5060	5060	5060	5060	0
256	20241126	161000	26896725	5060	5060	5060	5060	0
257	20241126	160900	26896725	5060	5060	5060	5060	0
258	20241126	160800	26896725	5060	5060	5060	5060	0
259	20241126	160700	26896725	5060	5060	5060	5060	0
260	20241126	160600	26896725	5060	5060	5060	5060	0
261	20241126	160500	26896725	5060	5060	5060	5060	0
262	20241126	160400	26896725	5060	5060	5060	5060	0
263	20241126	160300	26896725	5060	5060	5060	5060	0
264	20241126	160200	26896725	5060	5060	5060	5060	0
265	20241126	160100	26896725	5060	5060	5060	5060	0
266	20241126	160000	26896725	5060	5060	5060	5060	0
267	20241126	155900	26896725	5060	5060	5060	5060	0
268	20241126	155800	26896725	5060	5060	5060	5060	0
269	20241126	155700	26896725	5060	5060	5060	5060	0
270	20241126	155600	26896725	5060	5060	5060	5060	0
271	20241126	155500	26896725	5060	5060	5060	5060	0
272	20241126	155400	26896725	5060	5060	5060	5060	112
273	20241126	155300	26896725	5060	5060	5060	5060	0
274	20241126	155200	26896725	5060	5060	5060	5060	0
275	20241126	155100	26896725	5060	5060	5060	5060	0
276	20241126	155000	26896725	5060	5060	5060	5060	0
277	20241126	154900	26896725	5060	5060	5060	5060	0
278	20241126	154800	26896725	5060	5060	5060	5060	0
279	20241126	154700	26896725	5060	5060	5060	5060	0
280	20241126	154600	26896725	5060	5060	5060	5060	0
281	20241126	154500	26896725	5060	5060	5060	5060	0
282	20241126	154400	26896725	5060	5060	5060	5060	0
283	20241126	154300	26896725	5060	5060	5060	5060	0
284	20241126	154200	26896725	5060	5060	5060	5060	0
285	20241126	154100	26896725	5060	5060	5060	5060	0
286	20241126	154000	26896725	5060	5060	5060	5060	0
287	20241126	153900	26896725	5060	5060	5060	5060	0
288	20241126	153800	26896725	5060	5060	5060	5060	0
289	20241126	153700	26896725	5060	5060	5060	5060	0
290	20241126	153600	26896725	5060	5060	5060	5060	0
291	20241126	153500	26896725	5060	5060	5060	5060	0
292	20241126	153400	26896725	5060	5060	5060	5060	0
293	20241126	153300	26896725	5060	5060	5060	5060	0
294	20241126	153200	26896725	5060	5060	5060	5060	0
295	20241126	153100	26896725	5060	5060	5060	5060	0
296	20241126	153000	26896725	5060	5060	5060	5060	112
297	20241126	152900	26330005	5000	5000	5000	5000	0
298	20241126	152800	26330005	5000	5000	5000	5000	0
299	20241126	152700	26330005	5000	5000	5000	5000	0
300	20241126	152600	26330005	5000	5000	5000	5000	0
301	20241126	152500	26330005	5000	5000	5000	5000	0
302	20241126	152400	26330005	5000	5000	5000	5000	0
303	20241126	152300	26330005	5000	5000	5000	5000	0
304	20241126	152200	26330005	5000	5000	5000	5000	0
305	20241126	152100	26330005	5000	5000	5000	5000	0
306	20241126	152000	26330005	5000	5000	5000	5000	0
307	20241126	151900	26330005	5000	5010	5010	5000	20
308	20241126	151800	26229855	5020	5020	5020	5020	0
309	20241126	151700	26229855	5020	5020	5020	5020	1
310	20241126	151600	26224835	5020	5020	5020	5020	0
311	20241126	151500	26224835	5020	5020	5020	5020	0
312	20241126	151400	26224835	5020	5020	5020	5020	0
313	20241126	151300	26224835	5020	5020	5020	5020	0
314	20241126	151200	26224835	5020	5020	5020	5020	0
315	20241126	151100	26224835	5020	5020	5020	5020	0
316	20241126	151000	26224835	5020	5020	5020	5020	0
317	20241126	150900	26224835	5020	5020	5020	5020	0
318	20241126	150800	26224835	5020	5020	5020	5020	0
319	20241126	150700	26224835	5020	5020	5020	5020	0
320	20241126	150600	26224835	5020	5020	5020	5020	0
321	20241126	150500	26224835	5020	5020	5020	5020	0
322	20241126	150400	26224835	5020	5020	5020	5020	0
323	20241126	150300	26224835	5020	5020	5020	5020	0
324	20241126	150200	26224835	5020	5020	5020	5020	0
325	20241126	150100	26224835	5020	5020	5020	5020	0
326	20241126	150000	26224835	5020	5020	5020	5020	0
327	20241126	145900	26224835	5020	5020	5020	5020	0
328	20241126	145800	26224835	5020	5020	5020	5020	0
329	20241126	145700	26224835	5020	5020	5020	5020	0
330	20241126	145600	26224835	5020	5020	5020	5020	0
331	20241126	145500	26224835	5020	5020	5020	5020	0
332	20241126	145400	26224835	5020	5020	5020	5020	0
333	20241126	145300	26224835	5020	5020	5020	5020	0
334	20241126	145200	26224835	5020	5020	5020	5020	0
335	20241126	145100	26224835	5020	5020	5020	5020	0
336	20241126	145000	26224835	5020	5020	5020	5020	0
337	20241126	144900	26224835	5020	5020	5020	5020	0
338	20241126	144800	26224835	5020	5020	5020	5020	24
339	20241126	144700	26104355	5020	5020	5020	5020	2
340	20241126	144600	26094315	5020	5020	5020	5020	4
341	20241126	144500	26074235	5020	5020	5020	5020	4
342	20241126	144400	26054155	5020	5020	5020	5020	0
343	20241126	144300	26054155	5020	5020	5020	5020	0
344	20241126	144200	26054155	5020	5020	5020	5020	0
345	20241126	144100	26054155	5020	5020	5020	5020	0
346	20241126	144000	26054155	5020	5020	5020	5020	0
347	20241126	143900	26054155	5020	5020	5020	5020	0
348	20241126	143800	26054155	5020	5020	5020	5020	0
349	20241126	143700	26054155	5020	5020	5020	5020	0
350	20241126	143600	26054155	5020	5020	5020	5020	0
351	20241126	143500	26054155	5020	5020	5020	5020	0
352	20241126	143400	26054155	5020	5020	5020	5020	0
353	20241126	143300	26054155	5020	5020	5020	5020	0
354	20241126	143200	26054155	5020	5020	5020	5020	0
355	20241126	143100	26054155	5020	5020	5020	5020	0
356	20241126	143000	26054155	5020	5020	5020	5020	0
357	20241126	142900	26054155	5020	5020	5020	5020	0
358	20241126	142800	26054155	5020	5020	5020	5020	0
359	20241126	142700	26054155	5020	5020	5020	5020	0
360	20241126	142600	26054155	5020	5020	5020	5020	0
361	20241126	142500	26054155	5020	5010	5020	5010	100
362	20241126	142400	25552215	5000	5000	5000	5000	0
363	20241126	142300	25552215	5000	5000	5000	5000	0
364	20241126	142200	25552215	5000	5000	5000	5000	0
365	20241126	142100	25552215	5000	5000	5000	5000	0
366	20241126	142000	25552215	5000	5000	5000	5000	0
367	20241126	141900	25552215	5000	5000	5000	5000	0
368	20241126	141800	25552215	5000	5000	5000	5000	0
369	20241126	141700	25552215	5000	5000	5000	5000	0
370	20241126	141600	25552215	5000	5000	5000	5000	0
371	20241126	141500	25552215	5000	5000	5000	5000	0
372	20241126	141400	25552215	5000	5000	5000	5000	0
373	20241126	141300	25552215	5000	5000	5000	5000	0
374	20241126	141200	25552215	5000	5000	5000	5000	0
375	20241126	141100	25552215	5000	5000	5000	5000	0
376	20241126	141000	25552215	5000	5000	5000	5000	0
377	20241126	140900	25552215	5000	5000	5000	5000	0
378	20241126	140800	25552215	5000	5000	5000	5000	0
379	20241126	140700	25552215	5000	5000	5000	5000	0
380	20241126	140600	25552215	5000	5000	5000	5000	0
381	20241126	140500	25552215	5000	5000	5000	5000	0
382	20241126	140400	25552215	5000	5000	5000	5000	0
383	20241126	140300	25552215	5000	5000	5000	5000	0
384	20241126	140200	25552215	5000	5000	5000	5000	0
385	20241126	140100	25552215	5000	5000	5000	5000	0
386	20241126	140000	25552215	5000	5000	5000	5000	0
387	20241126	135900	25552215	5000	5000	5000	5000	0
388	20241126	135800	25552215	5000	5000	5000	5000	0
389	20241126	135700	25552215	5000	5000	5000	5000	0
390	20241126	135600	25552215	5000	5000	5000	5000	0
391	20241126	135500	25552215	5000	5000	5000	5000	0
392	20241126	135400	25552215	5000	5000	5000	5000	0
393	20241126	135300	25552215	5000	5000	5000	5000	0
394	20241126	135200	25552215	5000	5000	5000	5000	0
395	20241126	135100	25552215	5000	5000	5000	5000	59
396	20241126	135000	25257215	5000	5000	5000	5000	0
397	20241126	134900	25257215	5000	5000	5000	5000	0
398	20241126	134800	25257215	5000	5000	5000	5000	0
399	20241126	134700	25257215	5000	5000	5000	5000	0
400	20241126	134600	25257215	5000	5000	5000	5000	0
401	20241126	134500	25257215	5000	5000	5000	5000	0
402	20241126	134400	25257215	5000	5000	5000	5000	0
403	20241126	134300	25257215	5000	5000	5000	5000	0
404	20241126	134200	25257215	5000	5000	5000	5000	0
405	20241126	134100	25257215	5000	5000	5000	5000	0
406	20241126	134000	25257215	5000	5000	5000	5000	0
407	20241126	133900	25257215	5000	5000	5000	5000	0
408	20241126	133800	25257215	5000	5000	5000	5000	0
409	20241126	133700	25257215	5000	5000	5000	5000	0
410	20241126	133600	25257215	5000	5000	5000	5000	0
411	20241126	133500	25257215	5000	5000	5000	5000	0
412	20241126	133400	25257215	5000	5000	5000	5000	0
413	20241126	133300	25257215	5000	5000	5000	5000	354
414	20241126	133200	23487215	5000	5000	5000	5000	0
415	20241126	133100	23487215	5000	5000	5000	5000	0
416	20241126	133000	23487215	5000	5000	5000	5000	0
417	20241126	132900	23487215	5000	5000	5000	5000	0
418	20241126	132800	23487215	5000	5000	5000	5000	0
419	20241126	132700	23487215	5000	5000	5000	5000	0
420	20241126	132600	23487215	5000	5000	5000	5000	0
421	20241126	132500	23487215	5000	5000	5000	5000	9
422	20241126	132400	23442215	5000	5000	5000	5000	1
423	20241126	132300	23437215	5000	5000	5000	5000	0
424	20241126	132200	23437215	5000	5000	5000	5000	1
425	20241126	132100	23432215	5000	5000	5000	5000	0
426	20241126	132000	23432215	5000	5000	5000	5000	0
427	20241126	131900	23432215	5000	5000	5000	5000	0
428	20241126	131800	23432215	5000	5000	5000	5000	0
429	20241126	131700	23432215	5000	5000	5000	5000	0
430	20241126	131600	23432215	5000	5000	5000	5000	0
431	20241126	131500	23432215	5000	5000	5000	5000	0
432	20241126	131400	23432215	5000	5000	5000	5000	0
433	20241126	131300	23432215	5000	5000	5000	5000	0
434	20241126	131200	23432215	5000	5000	5000	5000	0
435	20241126	131100	23432215	5000	5000	5000	5000	0
436	20241126	131000	23432215	5000	5000	5000	5000	0
437	20241126	130900	23432215	5000	5000	5000	5000	0
438	20241126	130800	23432215	5000	5000	5000	5000	20
439	20241126	130700	23332215	5000	5000	5000	5000	0
440	20241126	130600	23332215	5000	5000	5000	5000	1
441	20241126	130500	23327215	5000	5000	5000	5000	0
442	20241126	130400	23327215	5000	5000	5000	5000	0
443	20241126	130300	23327215	5000	5000	5000	5000	0
444	20241126	130200	23327215	5000	5000	5000	5000	0
445	20241126	130100	23327215	5000	5000	5000	5000	0
446	20241126	130000	23327215	5000	5000	5000	5000	0
447	20241126	125900	23327215	5000	5000	5000	5000	100
448	20241126	125800	22827215	4990	4990	4990	4990	0
449	20241126	125700	22827215	4990	4990	4990	4990	0
450	20241126	125600	22827215	4990	4990	4990	4990	0
451	20241126	125500	22827215	4990	4990	4990	4990	0
452	20241126	125400	22827215	4990	4990	4990	4990	0
453	20241126	125300	22827215	4990	4990	4990	4990	100
454	20241126	125200	22328215	4975	5000	5000	4975	500
455	20241126	125100	19835570	5040	5040	5040	5040	0
456	20241126	125000	19835570	5040	5040	5040	5040	0
457	20241126	124900	19835570	5040	5040	5040	5040	0
458	20241126	124800	19835570	5040	5040	5040	5040	0
459	20241126	124700	19835570	5040	5040	5040	5040	0
460	20241126	124600	19835570	5040	5040	5040	5040	0
461	20241126	124500	19835570	5040	5040	5040	5040	0
462	20241126	124400	19835570	5040	5040	5040	5040	0
463	20241126	124300	19835570	5040	5040	5040	5040	0
464	20241126	124200	19835570	5040	5040	5040	5040	0
465	20241126	124100	19835570	5040	5040	5040	5040	0
466	20241126	124000	19835570	5040	5040	5040	5040	0
467	20241126	123900	19835570	5040	5040	5040	5040	0
468	20241126	123800	19835570	5040	5040	5040	5040	0
469	20241126	123700	19835570	5040	5040	5040	5040	0
470	20241126	123600	19835570	5040	5040	5040	5040	0
471	20241126	123500	19835570	5040	5040	5040	5040	0
472	20241126	123400	19835570	5040	5040	5040	5040	0
473	20241126	123300	19835570	5040	5040	5040	5040	0
474	20241126	123200	19835570	5040	5040	5040	5040	0
475	20241126	123100	19835570	5040	5040	5040	5040	0
476	20241126	123000	19835570	5040	5040	5040	5040	0
477	20241126	122900	19835570	5040	5040	5040	5040	0
478	20241126	122800	19835570	5040	5040	5040	5040	0
479	20241126	122700	19835570	5040	5040	5040	5040	0
480	20241126	122600	19835570	5040	5040	5040	5040	0
481	20241126	122500	19835570	5040	5040	5040	5040	0
482	20241126	122400	19835570	5040	5040	5040	5040	0
483	20241126	122300	19835570	5040	5040	5040	5040	0
484	20241126	122200	19835570	5040	5040	5040	5040	0
485	20241126	122100	19835570	5040	5040	5040	5040	0
486	20241126	122000	19835570	5040	5040	5040	5040	0
487	20241126	121900	19835570	5040	5040	5040	5040	0
488	20241126	121800	19835570	5040	5020	5040	5020	341
489	20241126	121700	18122730	5010	5010	5010	5010	0
490	20241126	121600	18122730	5010	5010	5010	5010	0
491	20241126	121500	18122730	5010	5010	5010	5010	0
492	20241126	121400	18122730	5010	5010	5010	5010	0
493	20241126	121300	18122730	5010	5010	5010	5010	0
494	20241126	121200	18122730	5010	5010	5010	5010	0
495	20241126	121100	18122730	5010	5010	5010	5010	0
496	20241126	121000	18122730	5010	5010	5010	5010	0
497	20241126	120900	18122730	5010	5010	5010	5010	0
498	20241126	120800	18122730	5010	5010	5010	5010	0
499	20241126	120700	18122730	5010	5010	5010	5010	0
500	20241126	120600	18122730	5010	5010	5010	5010	0
501	20241126	120500	18122730	5010	5010	5010	5010	0
502	20241126	120400	18122730	5010	5010	5010	5010	0
503	20241126	120300	18122730	5010	5010	5010	5010	0
504	20241126	120200	18122730	5010	5010	5010	5010	0
505	20241126	120100	18122730	5010	5010	5010	5010	0
506	20241126	120000	18122730	5010	5010	5010	5010	0
507	20241126	115900	18122730	5010	5010	5010	5010	0
508	20241126	115800	18122730	5010	5010	5010	5010	0
509	20241126	115700	18122730	5010	5010	5010	5010	0
510	20241126	115600	18122730	5010	5010	5010	5010	0
511	20241126	115500	18122730	5010	5010	5010	5010	0
512	20241126	115400	18122730	5010	5010	5010	5010	0
513	20241126	115300	18122730	5010	5010	5010	5010	0
514	20241126	115200	18122730	5010	5010	5010	5010	0
515	20241126	115100	18122730	5010	5010	5010	5010	0
516	20241126	115000	18122730	5010	5010	5010	5010	0
517	20241126	114900	18122730	5010	5010	5010	5010	0
518	20241126	114800	18122730	5010	5010	5010	5010	0
519	20241126	114700	18122730	5010	4970	5010	4970	24
520	20241126	114600	18002530	4965	4965	4965	4965	0
521	20241126	114500	18002530	4965	4990	4990	4965	682
522	20241126	114400	14607310	5000	5030	5030	5000	1566
523	20241126	114300	6769060	5050	5050	5050	5050	110
524	20241126	114200	6213560	5050	5050	5050	5050	0
525	20241126	114100	6213560	5050	5050	5050	5050	1
526	20241126	114000	6208510	5070	5070	5070	5070	0
527	20241126	113900	6208510	5070	5070	5070	5070	0
528	20241126	113800	6208510	5070	5070	5070	5070	0
529	20241126	113700	6208510	5070	5070	5070	5070	0
530	20241126	113600	6208510	5070	5070	5070	5070	0
531	20241126	113500	6208510	5070	5070	5070	5070	0
532	20241126	113400	6208510	5070	5070	5070	5070	0
533	20241126	113300	6208510	5070	5070	5070	5070	0
534	20241126	113200	6208510	5070	5070	5070	5070	0
535	20241126	113100	6208510	5070	5070	5070	5070	0
536	20241126	113000	6208510	5070	5070	5070	5070	0
537	20241126	112900	6208510	5070	5070	5070	5070	0
538	20241126	112800	6208510	5070	5070	5070	5070	0
539	20241126	112700	6208510	5070	5070	5070	5070	0
540	20241126	112600	6208510	5070	5070	5070	5070	0
541	20241126	112500	6208510	5070	5070	5070	5070	0
542	20241126	112400	6208510	5070	5070	5070	5070	0
543	20241126	112300	6208510	5070	5070	5070	5070	0
544	20241126	112200	6208510	5070	5070	5070	5070	0
545	20241126	112100	6208510	5070	5070	5070	5070	0
546	20241126	112000	6208510	5070	5070	5070	5070	0
547	20241126	111900	6208510	5070	5070	5070	5070	0
548	20241126	111800	6208510	5070	5070	5070	5070	0
549	20241126	111700	6208510	5070	5070	5070	5070	0
550	20241126	111600	6208510	5070	5070	5070	5070	0
551	20241126	111500	6208510	5070	5070	5070	5070	0
552	20241126	111400	6208510	5070	5070	5070	5070	0
553	20241126	111300	6208510	5070	5070	5070	5070	1
554	20241126	111200	6203440	5030	5030	5030	5030	0
555	20241126	111100	6203440	5030	5030	5030	5030	0
556	20241126	111000	6203440	5030	5030	5030	5030	0
557	20241126	110900	6203440	5030	5030	5030	5030	0
558	20241126	110800	6203440	5030	5030	5030	5030	0
559	20241126	110700	6203440	5030	5040	5050	5030	63
560	20241126	110600	5885460	5030	5030	5030	5030	0
561	20241126	110500	5885460	5030	5030	5030	5030	0
562	20241126	110400	5885460	5030	5030	5030	5030	0
563	20241126	110300	5885460	5030	5030	5030	5030	0
564	20241126	110200	5885460	5030	5030	5030	5030	0
565	20241126	110100	5885460	5030	5030	5030	5030	0
566	20241126	110000	5885460	5030	5030	5030	5030	0
567	20241126	105900	5885460	5030	5030	5030	5030	0
568	20241126	105800	5885460	5030	5030	5030	5030	0
569	20241126	105700	5885460	5030	5030	5030	5030	0
570	20241126	105600	5885460	5030	5030	5030	5030	0
571	20241126	105500	5885460	5030	5030	5030	5030	0
572	20241126	105400	5885460	5030	5030	5030	5030	0
573	20241126	105300	5885460	5030	5030	5030	5030	0
574	20241126	105200	5885460	5030	5030	5030	5030	0
575	20241126	105100	5885460	5030	5030	5030	5030	0
576	20241126	105000	5885460	5030	5030	5030	5030	0
577	20241126	104900	5885460	5030	5030	5030	5030	0
578	20241126	104800	5885460	5030	5030	5030	5030	0
579	20241126	104700	5885460	5030	5030	5030	5030	0
580	20241126	104600	5885460	5030	5030	5030	5030	0
581	20241126	104500	5885460	5030	5030	5030	5030	0
582	20241126	104400	5885460	5030	5030	5030	5030	0
583	20241126	104300	5885460	5030	5030	5030	5030	0
584	20241126	104200	5885460	5030	5030	5030	5030	0
585	20241126	104100	5885460	5030	5030	5030	5030	0
586	20241126	104000	5885460	5030	5030	5030	5030	0
587	20241126	103900	5885460	5030	5030	5030	5030	0
588	20241126	103800	5885460	5030	5030	5030	5030	0
589	20241126	103700	5885460	5030	5030	5030	5030	0
590	20241126	103600	5885460	5030	5030	5030	5030	0
591	20241126	103500	5885460	5030	5030	5030	5030	0
592	20241126	103400	5885460	5030	5030	5030	5030	0
593	20241126	103300	5885460	5030	5030	5030	5030	0
594	20241126	103200	5885460	5030	5030	5030	5030	0
595	20241126	103100	5885460	5030	5030	5030	5030	0
596	20241126	103000	5885460	5030	5030	5030	5030	0
597	20241126	102900	5885460	5030	5030	5030	5030	0
598	20241126	102800	5885460	5030	5030	5030	5030	0
599	20241126	102700	5885460	5030	5030	5030	5030	0
600	20241126	102600	5885460	5030	5030	5030	5030	0
601	20241126	102500	5885460	5030	5030	5030	5030	0
602	20241126	102400	5885460	5030	5030	5030	5030	0
603	20241126	102300	5885460	5030	5030	5030	5030	0
604	20241126	102200	5885460	5030	5030	5030	5030	0
605	20241126	102100	5885460	5030	5030	5030	5030	0
606	20241126	102000	5885460	5030	5030	5030	5030	0
607	20241126	101900	5885460	5030	5030	5030	5030	0
608	20241126	101800	5885460	5030	5030	5030	5030	0
609	20241126	101700	5885460	5030	5030	5030	5030	0
610	20241126	101600	5885460	5030	5030	5030	5030	0
611	20241126	101500	5885460	5030	5030	5030	5030	0
612	20241126	101400	5885460	5030	5030	5030	5030	0
613	20241126	101300	5885460	5030	5030	5030	5030	0
614	20241126	101200	5885460	5030	5030	5030	5030	0
615	20241126	101100	5885460	5030	5030	5030	5030	0
616	20241126	101000	5885460	5030	5030	5030	5030	0
617	20241126	100900	5885460	5030	5030	5030	5030	0
618	20241126	100800	5885460	5030	5030	5030	5030	0
619	20241126	100700	5885460	5030	5030	5030	5030	0
620	20241126	100600	5885460	5030	5030	5030	5030	0
621	20241126	100500	5885460	5030	5030	5030	5030	0
622	20241126	100400	5885460	5030	5030	5030	5030	0
623	20241126	100300	5885460	5030	5030	5030	5030	0
624	20241126	100200	5885460	5030	5030	5030	5030	0
625	20241126	100100	5885460	5030	5030	5030	5030	0
626	20241126	100000	5885460	5030	5030	5030	5030	0
627	20241126	095900	5885460	5030	5030	5030	5030	0
628	20241126	095800	5885460	5030	5030	5030	5030	0
629	20241126	095700	5885460	5030	5030	5030	5030	0
630	20241126	095600	5885460	5030	5030	5030	5030	0
631	20241126	095500	5885460	5030	5030	5030	5030	0
632	20241126	095400	5885460	5030	5030	5030	5030	0
633	20241126	095300	5885460	5030	5030	5030	5030	17
634	20241126	095200	5799950	5030	5030	5030	5030	102
635	20241126	095100	5286890	5020	5030	5040	5020	326
636	20241126	095000	3645940	5010	5010	5010	5010	0
637	20241126	094900	3645940	5010	5010	5010	5010	0
638	20241126	094800	3645940	5010	5010	5010	5010	0
639	20241126	094700	3645940	5010	5010	5010	5010	0
640	20241126	094600	3645940	5010	5010	5010	5010	0
641	20241126	094500	3645940	5010	5010	5010	5010	0
642	20241126	094400	3645940	5010	5020	5020	5010	258
643	20241126	094300	2353220	5030	5030	5030	5030	2
644	20241126	094200	2343160	5030	5030	5030	5030	5
645	20241126	094100	2318010	5030	5030	5030	5030	1
646	20241126	094000	2312980	5030	5030	5030	5030	1
647	20241126	093900	2307950	5030	5030	5030	5030	0
648	20241126	093800	2307950	5030	5030	5030	5030	1
649	20241126	093700	2302920	5030	5030	5030	5030	0
650	20241126	093600	2302920	5030	5030	5030	5030	0
651	20241126	093500	2302920	5030	5030	5030	5030	0
652	20241126	093400	2302920	5030	5030	5030	5030	0
653	20241126	093300	2302920	5030	5030	5030	5030	0
654	20241126	093200	2302920	5030	5030	5030	5030	0
655	20241126	093100	2302920	5030	5030	5030	5030	0
656	20241126	093000	2302920	5030	5030	5030	5030	0
657	20241126	092900	2302920	5030	5030	5030	5030	10
658	20241126	092800	2252620	5030	5030	5030	5030	0
659	20241126	092700	2252620	5030	5030	5030	5030	0
660	20241126	092600	2252620	5030	5030	5030	5030	0
661	20241126	092500	2252620	5030	5030	5030	5030	0
662	20241126	092400	2252620	5030	5030	5030	5030	1
663	20241126	092300	2247590	5030	5030	5030	5030	0
664	20241126	092200	2247590	5030	5030	5030	5030	0
665	20241126	092100	2247590	5030	5030	5030	5030	22
666	20241126	092000	2136930	5030	5030	5030	5030	0
667	20241126	091900	2136930	5030	5030	5030	5030	0
668	20241126	091800	2136930	5030	5070	5070	5030	303
669	20241126	091700	610410	5080	5080	5080	5080	0
670	20241126	091600	610410	5080	5080	5080	5080	0
671	20241126	091500	610410	5080	5080	5080	5080	0
672	20241126	091400	610410	5080	5080	5080	5080	0
673	20241126	091300	610410	5080	5080	5080	5080	0
674	20241126	091200	610410	5080	5080	5080	5080	0
675	20241126	091100	610410	5080	5080	5080	5080	0
676	20241126	091000	610410	5080	5080	5080	5080	0
677	20241126	090900	610410	5080	5080	5080	5080	0
678	20241126	090800	610410	5080	5080	5080	5080	0
679	20241126	090700	610410	5080	5080	5080	5080	0
680	20241126	090600	610410	5080	5080	5080	5080	0
681	20241126	090500	610410	5080	5080	5080	5080	52
682	20241126	090400	346250	5090	5090	5090	5090	0
683	20241126	090300	346250	5090	5090	5090	5090	0
684	20241126	090200	346250	5090	5090	5090	5090	0
685	20241126	090100	346250	5090	5090	5090	5090	4
686	20241126	090000	325890	5100	5080	5100	5080	64