KissMeData/054410/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193600	48897290	4985	4985	4985	4985	135
3	20240116	193500	48897290	4985	4985	4985	4985	0
4	20240116	193400	48897290	4985	4985	4985	4985	0
5	20240116	193300	48897290	4985	4985	4985	4985	0
6	20240116	193200	48897290	4985	4985	4985	4985	0
7	20240116	193100	48897290	4985	4985	4985	4985	0
8	20240116	193000	48897290	4985	4985	4985	4985	0
9	20240116	192900	48897290	4985	4985	4985	4985	0
10	20240116	192800	48897290	4985	4985	4985	4985	0
11	20240116	192700	48897290	4985	4985	4985	4985	0
12	20240116	192600	48897290	4985	4985	4985	4985	0
13	20240116	192500	48897290	4985	4985	4985	4985	0
14	20240116	192400	48897290	4985	4985	4985	4985	0
15	20240116	192300	48897290	4985	4985	4985	4985	0
16	20240116	192200	48897290	4985	4985	4985	4985	0
17	20240116	192100	48897290	4985	4985	4985	4985	0
18	20240116	192000	48897290	4985	4985	4985	4985	0
19	20240116	191900	48897290	4985	4985	4985	4985	0
20	20240116	191800	48897290	4985	4985	4985	4985	0
21	20240116	191700	48897290	4985	4985	4985	4985	0
22	20240116	191600	48897290	4985	4985	4985	4985	0
23	20240116	191500	48897290	4985	4985	4985	4985	0
24	20240116	191400	48897290	4985	4985	4985	4985	0
25	20240116	191300	48897290	4985	4985	4985	4985	0
26	20240116	191200	48897290	4985	4985	4985	4985	0
27	20240116	191100	48897290	4985	4985	4985	4985	0
28	20240116	191000	48897290	4985	4985	4985	4985	0
29	20240116	190900	48897290	4985	4985	4985	4985	0
30	20240116	190800	48897290	4985	4985	4985	4985	0
31	20240116	190700	48897290	4985	4985	4985	4985	0
32	20240116	190600	48897290	4985	4985	4985	4985	135
33	20240116	190500	48897290	4985	4985	4985	4985	0
34	20240116	190400	48897290	4985	4985	4985	4985	0
35	20240116	190300	48897290	4985	4985	4985	4985	0
36	20240116	190200	48897290	4985	4985	4985	4985	0
37	20240116	190100	48897290	4985	4985	4985	4985	0
38	20240116	190000	48897290	4985	4985	4985	4985	0
39	20240116	185900	48897290	4985	4985	4985	4985	0
40	20240116	185800	48897290	4985	4985	4985	4985	0
41	20240116	185700	48897290	4985	4985	4985	4985	0
42	20240116	185600	48897290	4985	4985	4985	4985	0
43	20240116	185500	48897290	4985	4985	4985	4985	0
44	20240116	185400	48897290	4985	4985	4985	4985	0
45	20240116	185300	48897290	4985	4985	4985	4985	0
46	20240116	185200	48897290	4985	4985	4985	4985	0
47	20240116	185100	48897290	4985	4985	4985	4985	0
48	20240116	185000	48897290	4985	4985	4985	4985	0
49	20240116	184900	48897290	4985	4985	4985	4985	0
50	20240116	184800	48897290	4985	4985	4985	4985	0
51	20240116	184700	48897290	4985	4985	4985	4985	0
52	20240116	184600	48897290	4985	4985	4985	4985	0
53	20240116	184500	48897290	4985	4985	4985	4985	0
54	20240116	184400	48897290	4985	4985	4985	4985	0
55	20240116	184300	48897290	4985	4985	4985	4985	0
56	20240116	184200	48897290	4985	4985	4985	4985	0
57	20240116	184100	48897290	4985	4985	4985	4985	0
58	20240116	184000	48897290	4985	4985	4985	4985	0
59	20240116	183900	48897290	4985	4985	4985	4985	0
60	20240116	183800	48897290	4985	4985	4985	4985	0
61	20240116	183700	48897290	4985	4985	4985	4985	0
62	20240116	183600	48897290	4985	4985	4985	4985	135
63	20240116	183500	48897290	4985	4985	4985	4985	0
64	20240116	183400	48897290	4985	4985	4985	4985	0
65	20240116	183300	48897290	4985	4985	4985	4985	0
66	20240116	183200	48897290	4985	4985	4985	4985	0
67	20240116	183100	48897290	4985	4985	4985	4985	0
68	20240116	183000	48897290	4985	4985	4985	4985	0
69	20240116	182900	48897290	4985	4985	4985	4985	0
70	20240116	182800	48897290	4985	4985	4985	4985	0
71	20240116	182700	48897290	4985	4985	4985	4985	0
72	20240116	182600	48897290	4985	4985	4985	4985	0
73	20240116	182500	48897290	4985	4985	4985	4985	0
74	20240116	182400	48897290	4985	4985	4985	4985	0
75	20240116	182300	48897290	4985	4985	4985	4985	0
76	20240116	182200	48897290	4985	4985	4985	4985	0
77	20240116	182100	48897290	4985	4985	4985	4985	0
78	20240116	182000	48897290	4985	4985	4985	4985	0
79	20240116	181900	48897290	4985	4985	4985	4985	0
80	20240116	181800	48897290	4985	4985	4985	4985	0
81	20240116	181700	48897290	4985	4985	4985	4985	0
82	20240116	181600	48897290	4985	4985	4985	4985	0
83	20240116	181500	48897290	4985	4985	4985	4985	0
84	20240116	181400	48897290	4985	4985	4985	4985	0
85	20240116	181300	48897290	4985	4985	4985	4985	0
86	20240116	181200	48897290	4985	4985	4985	4985	0
87	20240116	181100	48897290	4985	4985	4985	4985	0
88	20240116	181000	48897290	4985	4985	4985	4985	0
89	20240116	180900	48897290	4985	4985	4985	4985	0
90	20240116	180800	48897290	4985	4985	4985	4985	0
91	20240116	180700	48897290	4985	4985	4985	4985	0
92	20240116	180600	48897290	4985	4985	4985	4985	135
93	20240116	180500	48897290	4985	4985	4985	4985	0
94	20240116	180400	48897290	4985	4985	4985	4985	0
95	20240116	180300	48897290	4985	4985	4985	4985	0
96	20240116	180200	48897290	4985	4985	4985	4985	0
97	20240116	180100	48897290	4985	4985	4985	4985	0
98	20240116	180000	48897290	4985	4985	4985	4985	0
99	20240116	175900	48897290	4985	4985	4985	4985	0
100	20240116	175800	48897290	4985	4985	4985	4985	0
101	20240116	175700	48897290	4985	4985	4985	4985	0
102	20240116	175600	48897290	4985	4985	4985	4985	0
103	20240116	175500	48897290	4985	4985	4985	4985	0
104	20240116	175400	48897290	4985	4985	4985	4985	0
105	20240116	175300	48897290	4985	4985	4985	4985	0
106	20240116	175200	48897290	4985	4985	4985	4985	0
107	20240116	175100	48897290	4985	4985	4985	4985	0
108	20240116	175000	48897290	4985	4985	4985	4985	0
109	20240116	174900	48897290	4985	4985	4985	4985	0
110	20240116	174800	48897290	4985	4985	4985	4985	0
111	20240116	174700	48897290	4985	4985	4985	4985	0
112	20240116	174600	48897290	4985	4985	4985	4985	0
113	20240116	174500	48897290	4985	4985	4985	4985	0
114	20240116	174400	48897290	4985	4985	4985	4985	0
115	20240116	174300	48897290	4985	4985	4985	4985	0
116	20240116	174200	48897290	4985	4985	4985	4985	0
117	20240116	174100	48897290	4985	4985	4985	4985	0
118	20240116	174000	48897290	4985	4985	4985	4985	0
119	20240116	173900	48897290	4985	4985	4985	4985	0
120	20240116	173800	48897290	4985	4985	4985	4985	0
121	20240116	173700	48897290	4985	4985	4985	4985	0
122	20240116	173600	48897290	4985	4985	4985	4985	135
123	20240116	173500	48897290	4985	4985	4985	4985	0
124	20240116	173400	48897290	4985	4985	4985	4985	0
125	20240116	173300	48897290	4985	4985	4985	4985	0
126	20240116	173200	48897290	4985	4985	4985	4985	0
127	20240116	173100	48897290	4985	4985	4985	4985	0
128	20240116	173000	48897290	4985	4985	4985	4985	0
129	20240116	172900	48897290	4985	4985	4985	4985	0
130	20240116	172800	48897290	4985	4985	4985	4985	0
131	20240116	172700	48897290	4985	4985	4985	4985	0
132	20240116	172600	48897290	4985	4985	4985	4985	0
133	20240116	172500	48897290	4985	4985	4985	4985	0
134	20240116	172400	48897290	4985	4985	4985	4985	0
135	20240116	172300	48897290	4985	4985	4985	4985	0
136	20240116	172200	48897290	4985	4985	4985	4985	0
137	20240116	172100	48897290	4985	4985	4985	4985	0
138	20240116	172000	48897290	4985	4985	4985	4985	0
139	20240116	171900	48897290	4985	4985	4985	4985	0
140	20240116	171800	48897290	4985	4985	4985	4985	0
141	20240116	171700	48897290	4985	4985	4985	4985	0
142	20240116	171600	48897290	4985	4985	4985	4985	0
143	20240116	171500	48897290	4985	4985	4985	4985	0
144	20240116	171400	48897290	4985	4985	4985	4985	0
145	20240116	171300	48897290	4985	4985	4985	4985	0
146	20240116	171200	48897290	4985	4985	4985	4985	0
147	20240116	171100	48897290	4985	4985	4985	4985	0
148	20240116	171000	48897290	4985	4985	4985	4985	0
149	20240116	170900	48897290	4985	4985	4985	4985	0
150	20240116	170800	48897290	4985	4985	4985	4985	0
151	20240116	170700	48897290	4985	4985	4985	4985	0
152	20240116	170600	48897290	4985	4985	4985	4985	135
153	20240116	170500	48897290	4985	4985	4985	4985	0
154	20240116	170400	48897290	4985	4985	4985	4985	0
155	20240116	170300	48897290	4985	4985	4985	4985	0
156	20240116	170200	48897290	4985	4985	4985	4985	0
157	20240116	170100	48897290	4985	4985	4985	4985	0
158	20240116	170000	48897290	4985	4985	4985	4985	0
159	20240116	165900	48897290	4985	4985	4985	4985	0
160	20240116	165800	48897290	4985	4985	4985	4985	0
161	20240116	165700	48897290	4985	4985	4985	4985	0
162	20240116	165600	48897290	4985	4985	4985	4985	0
163	20240116	165500	48897290	4985	4985	4985	4985	0
164	20240116	165400	48897290	4985	4985	4985	4985	0
165	20240116	165300	48897290	4985	4985	4985	4985	0
166	20240116	165200	48897290	4985	4985	4985	4985	0
167	20240116	165100	48897290	4985	4985	4985	4985	0
168	20240116	165000	48897290	4985	4985	4985	4985	0
169	20240116	164900	48897290	4985	4985	4985	4985	0
170	20240116	164800	48897290	4985	4985	4985	4985	0
171	20240116	164700	48897290	4985	4985	4985	4985	0
172	20240116	164600	48897290	4985	4985	4985	4985	0
173	20240116	164500	48897290	4985	4985	4985	4985	0
174	20240116	164400	48897290	4985	4985	4985	4985	0
175	20240116	164300	48897290	4985	4985	4985	4985	0
176	20240116	164200	48897290	4985	4985	4985	4985	0
177	20240116	164100	48897290	4985	4985	4985	4985	0
178	20240116	164000	48897290	4985	4985	4985	4985	0
179	20240116	163900	48897290	4985	4985	4985	4985	0
180	20240116	163800	48897290	4985	4985	4985	4985	0
181	20240116	163700	48897290	4985	4985	4985	4985	0
182	20240116	163600	48897290	4985	4985	4985	4985	135
183	20240116	163500	48897290	4985	4985	4985	4985	0
184	20240116	163400	48897290	4985	4985	4985	4985	0
185	20240116	163300	48897290	4985	4985	4985	4985	0
186	20240116	163200	48897290	4985	4985	4985	4985	0
187	20240116	163100	48897290	4985	4985	4985	4985	0
188	20240116	163000	48897290	4985	4985	4985	4985	0
189	20240116	162900	48897290	4985	4985	4985	4985	0
190	20240116	162800	48897290	4985	4985	4985	4985	0
191	20240116	162700	48897290	4985	4985	4985	4985	0
192	20240116	162600	48897290	4985	4985	4985	4985	0
193	20240116	162500	48897290	4985	4985	4985	4985	0
194	20240116	162400	48897290	4985	4985	4985	4985	0
195	20240116	162300	48897290	4985	4985	4985	4985	0
196	20240116	162200	48897290	4985	4985	4985	4985	0
197	20240116	162100	48897290	4985	4985	4985	4985	0
198	20240116	162000	48897290	4985	4985	4985	4985	0
199	20240116	161900	48897290	4985	4985	4985	4985	0
200	20240116	161800	48897290	4985	4985	4985	4985	0
201	20240116	161700	48897290	4985	4985	4985	4985	0
202	20240116	161600	48897290	4985	4985	4985	4985	0
203	20240116	161500	48897290	4985	4985	4985	4985	0
204	20240116	161400	48897290	4985	4985	4985	4985	0
205	20240116	161300	48897290	4985	4985	4985	4985	0
206	20240116	161200	48897290	4985	4985	4985	4985	0
207	20240116	161100	48897290	4985	4985	4985	4985	0
208	20240116	161000	48897290	4985	4985	4985	4985	0
209	20240116	160900	48897290	4985	4985	4985	4985	0
210	20240116	160800	48897290	4985	4985	4985	4985	0
211	20240116	160700	48897290	4985	4985	4985	4985	0
212	20240116	160600	48897290	4985	4985	4985	4985	135
213	20240116	160500	48897290	4985	4985	4985	4985	0
214	20240116	160400	48897290	4985	4985	4985	4985	0
215	20240116	160300	48897290	4985	4985	4985	4985	0
216	20240116	160200	48897290	4985	4985	4985	4985	0
217	20240116	160100	48897290	4985	4985	4985	4985	0
218	20240116	160000	48897290	4985	4985	4985	4985	0
219	20240116	155900	48897290	4985	4985	4985	4985	0
220	20240116	155800	48897290	4985	4985	4985	4985	0
221	20240116	155700	48897290	4985	4985	4985	4985	0
222	20240116	155600	48897290	4985	4985	4985	4985	0
223	20240116	155500	48897290	4985	4985	4985	4985	0
224	20240116	155400	48897290	4985	4985	4985	4985	0
225	20240116	155300	48897290	4985	4985	4985	4985	0
226	20240116	155200	48897290	4985	4985	4985	4985	0
227	20240116	155100	48897290	4985	4985	4985	4985	0
228	20240116	155000	48897290	4985	4985	4985	4985	0
229	20240116	154900	48897290	4985	4985	4985	4985	0
230	20240116	154800	48897290	4985	4985	4985	4985	0
231	20240116	154700	48897290	4985	4985	4985	4985	0
232	20240116	154600	48897290	4985	4985	4985	4985	0
233	20240116	154500	48897290	4985	4985	4985	4985	0
234	20240116	154400	48897290	4985	4985	4985	4985	0
235	20240116	154300	48897290	4985	4985	4985	4985	0
236	20240116	154200	48897290	4985	4985	4985	4985	0
237	20240116	154100	48897290	4985	4985	4985	4985	0
238	20240116	154000	48897290	4985	4985	4985	4985	0
239	20240116	153900	48897290	4985	4985	4985	4985	0
240	20240116	153800	48897290	4985	4985	4985	4985	0
241	20240116	153700	48897290	4985	4985	4985	4985	0
242	20240116	153600	48897290	4985	4985	4985	4985	135
243	20240116	153500	48897290	4985	4985	4985	4985	0
244	20240116	153400	48897290	4985	4985	4985	4985	0
245	20240116	153300	48897290	4985	4985	4985	4985	0
246	20240116	153200	48897290	4985	4985	4985	4985	0
247	20240116	153100	48897290	4985	4985	4985	4985	0
248	20240116	153000	48897290	4985	4985	4985	4985	135
249	20240116	152900	48224315	4980	4980	4980	4980	0
250	20240116	152800	48224315	4980	4980	4980	4980	0
251	20240116	152700	48224315	4980	4980	4980	4980	0
252	20240116	152600	48224315	4980	4980	4980	4980	0
253	20240116	152500	48224315	4980	4980	4980	4980	0
254	20240116	152400	48224315	4980	4980	4980	4980	0
255	20240116	152300	48224315	4980	4980	4980	4980	0
256	20240116	152200	48224315	4980	4980	4980	4980	0
257	20240116	152100	48224315	4980	4980	4980	4980	0
258	20240116	152000	48224315	4980	4980	4980	4980	0
259	20240116	151900	48224315	4980	4980	4980	4980	0
260	20240116	151800	48224315	4980	4980	4980	4980	0
261	20240116	151700	48224315	4980	4980	4980	4980	0
262	20240116	151600	48224315	4980	4980	4980	4980	1
263	20240116	151500	48219335	4980	4980	4980	4980	0
264	20240116	151400	48219335	4980	4980	4980	4980	1
265	20240116	151300	48214355	4985	4985	4985	4985	11
266	20240116	151200	48159520	4985	4985	4985	4985	1
267	20240116	151100	48154535	4990	4990	4990	4990	0
268	20240116	151000	48154535	4990	4990	4990	4990	0
269	20240116	150900	48154535	4990	4985	4990	4985	2
270	20240116	150800	48144560	4985	4985	4985	4985	0
271	20240116	150700	48144560	4985	4985	4985	4985	1
272	20240116	150600	48139575	4985	4985	4985	4985	0
273	20240116	150500	48139575	4985	4985	4985	4985	1
274	20240116	150400	48134590	4985	4985	4985	4985	0
275	20240116	150300	48134590	4985	4985	4985	4985	1
276	20240116	150200	48129605	4985	4985	4985	4985	1
277	20240116	150100	48124620	4985	4985	4985	4985	0
278	20240116	150000	48124620	4985	4985	4985	4985	1
279	20240116	145900	48119635	4985	4985	4985	4985	0
280	20240116	145800	48119635	4985	4985	4985	4985	1
281	20240116	145700	48114650	4985	4985	4985	4985	0
282	20240116	145600	48114650	4985	4985	4985	4985	1
283	20240116	145500	48109665	4985	4985	4985	4985	0
284	20240116	145400	48109665	4985	4985	4985	4985	1
285	20240116	145300	48104680	4985	4985	4985	4985	0
286	20240116	145200	48104680	4985	4985	4985	4985	1
287	20240116	145100	48099695	4985	4985	4985	4985	1
288	20240116	145000	48094710	4985	4985	4985	4985	196
289	20240116	144900	47117650	4985	4985	4985	4985	212
290	20240116	144800	46060830	4985	4985	4985	4985	0
291	20240116	144700	46060830	4985	4985	4985	4985	1
292	20240116	144600	46055845	4985	4985	4985	4985	0
293	20240116	144500	46055845	4985	4985	4985	4985	1
294	20240116	144400	46050860	4985	4985	4985	4985	0
295	20240116	144300	46050860	4985	4985	4985	4985	1
296	20240116	144200	46045875	4985	4985	4985	4985	1
297	20240116	144100	46040890	4985	4985	4985	4985	0
298	20240116	144000	46040890	4985	4985	4985	4985	1
299	20240116	143900	46035905	4985	4985	4985	4985	0
300	20240116	143800	46035905	4985	4985	4985	4985	1
301	20240116	143700	46030920	4985	4985	4985	4985	0
302	20240116	143600	46030920	4985	4985	4985	4985	1
303	20240116	143500	46025935	4985	4985	4985	4985	0
304	20240116	143400	46025935	4985	4985	4985	4985	1
305	20240116	143300	46020950	4985	4990	4990	4985	156
306	20240116	143200	45243230	4990	4990	4990	4990	0
307	20240116	143100	45243230	4990	4990	4990	4990	1
308	20240116	143000	45238240	4990	4990	4990	4990	0
309	20240116	142900	45238240	4990	4990	4990	4990	1
310	20240116	142800	45233250	4990	4990	4990	4990	0
311	20240116	142700	45233250	4990	4990	4990	4990	1
312	20240116	142600	45228260	4990	4990	4990	4990	0
313	20240116	142500	45228260	4990	4990	4990	4990	1
314	20240116	142400	45223270	4990	4990	4990	4990	1
315	20240116	142300	45218280	4990	4990	4990	4990	0
316	20240116	142200	45218280	4990	4990	4990	4990	1
317	20240116	142100	45213290	4990	4990	4990	4990	0
318	20240116	142000	45213290	4990	4990	4990	4990	1
319	20240116	141900	45208300	4990	4990	4990	4990	0
320	20240116	141800	45208300	4990	4990	4990	4990	1
321	20240116	141700	45203310	4990	4990	4990	4990	0
322	20240116	141600	45203310	4990	4990	4990	4990	1
323	20240116	141500	45198320	4990	4990	4990	4990	0
324	20240116	141400	45198320	4990	4990	4990	4990	1
325	20240116	141300	45193330	4990	4990	4990	4990	1
326	20240116	141200	45188340	5010	5010	5010	5010	50
327	20240116	141100	44937840	4990	4990	4990	4990	1
328	20240116	141000	44932850	4990	4990	4990	4990	0
329	20240116	140900	44932850	4990	4990	4990	4990	1
330	20240116	140800	44927860	4990	4990	4990	4990	0
331	20240116	140700	44927860	4990	4990	4990	4990	1
332	20240116	140600	44922870	4990	4990	4990	4990	0
333	20240116	140500	44922870	4990	4990	4990	4990	1
334	20240116	140400	44917880	4990	4990	4990	4990	1
335	20240116	140300	44912890	4990	4990	4990	4990	0
336	20240116	140200	44912890	4990	4990	4990	4990	1
337	20240116	140100	44907900	4990	4990	4990	4990	0
338	20240116	140000	44907900	4990	4990	4990	4990	1
339	20240116	135900	44902910	4990	4990	4990	4990	0
340	20240116	135800	44902910	4990	4990	4990	4990	1
341	20240116	135700	44897920	5000	5000	5000	5000	50
342	20240116	135600	44647920	4990	4990	4990	4990	1
343	20240116	135500	44642930	4990	5010	5010	4990	2026
344	20240116	135400	34510085	5010	5010	5010	5010	0
345	20240116	135300	34510085	5010	5010	5010	5010	1
346	20240116	135200	34505075	5010	5010	5010	5010	0
347	20240116	135100	34505075	5010	5010	5010	5010	1
348	20240116	135000	34500065	5000	5000	5000	5000	0
349	20240116	134900	34500065	5000	5000	5000	5000	1
350	20240116	134800	34495065	5000	5000	5000	5000	0
351	20240116	134700	34495065	5000	5000	5000	5000	1
352	20240116	134600	34490065	5000	5000	5000	5000	1
353	20240116	134500	34485065	5000	5000	5000	5000	0
354	20240116	134400	34485065	5000	5000	5000	5000	1
355	20240116	134300	34480065	5000	5000	5000	5000	0
356	20240116	134200	34480065	5000	5000	5000	5000	1
357	20240116	134100	34475065	5000	5000	5000	5000	0
358	20240116	134000	34475065	5000	5000	5000	5000	1
359	20240116	133900	34470065	5000	5000	5000	5000	0
360	20240116	133800	34470065	5000	5000	5000	5000	1
361	20240116	133700	34465065	5000	5000	5000	5000	0
362	20240116	133600	34465065	5000	5000	5000	5000	1
363	20240116	133500	34460065	5000	5000	5000	5000	1
364	20240116	133400	34455065	5000	5000	5000	5000	0
365	20240116	133300	34455065	5000	5000	5000	5000	1
366	20240116	133200	34450065	5000	5000	5000	5000	0
367	20240116	133100	34450065	5000	5000	5000	5000	1
368	20240116	133000	34445065	5000	5000	5000	5000	0
369	20240116	132900	34445065	5000	5000	5000	5000	1
370	20240116	132800	34440065	5000	5000	5000	5000	0
371	20240116	132700	34440065	5000	5000	5000	5000	1
372	20240116	132600	34435065	5000	5000	5000	5000	1
373	20240116	132500	34430065	5000	5000	5000	5000	0
374	20240116	132400	34430065	5000	5000	5000	5000	1
375	20240116	132300	34425065	5000	5000	5000	5000	0
376	20240116	132200	34425065	5000	5000	5000	5000	1
377	20240116	132100	34420065	5000	5000	5000	5000	0
378	20240116	132000	34420065	5000	5000	5000	5000	1
379	20240116	131900	34415065	5000	5000	5000	5000	0
380	20240116	131800	34415065	5000	5000	5000	5000	1
381	20240116	131700	34410065	5000	5000	5000	5000	1
382	20240116	131600	34405065	5000	5000	5000	5000	0
383	20240116	131500	34405065	5000	5000	5000	5000	1
384	20240116	131400	34400065	5000	5000	5000	5000	0
385	20240116	131300	34400065	5000	5000	5000	5000	1
386	20240116	131200	34395065	5000	5000	5000	5000	0
387	20240116	131100	34395065	5000	5000	5000	5000	1
388	20240116	131000	34390065	5000	5000	5000	5000	0
389	20240116	130900	34390065	5000	5000	5000	5000	1
390	20240116	130800	34385065	5000	5000	5000	5000	1
391	20240116	130700	34380065	5000	5000	5000	5000	0
392	20240116	130600	34380065	5000	5000	5000	5000	1
393	20240116	130500	34375065	5000	5000	5000	5000	0
394	20240116	130400	34375065	5000	5000	5000	5000	1
395	20240116	130300	34370065	5000	5000	5000	5000	0
396	20240116	130200	34370065	5000	5000	5000	5000	1
397	20240116	130100	34365065	5000	5000	5000	5000	0
398	20240116	130000	34365065	5000	5000	5000	5000	1
399	20240116	125900	34360065	5000	5000	5000	5000	0
400	20240116	125800	34360065	5000	5000	5000	5000	1
401	20240116	125700	34355065	5000	5000	5000	5000	1
402	20240116	125600	34350065	5000	5000	5000	5000	0
403	20240116	125500	34350065	5000	5000	5000	5000	1
404	20240116	125400	34345065	5000	5000	5000	5000	0
405	20240116	125300	34345065	5000	5000	5000	5000	1
406	20240116	125200	34340065	5000	5000	5000	5000	0
407	20240116	125100	34340065	5000	5000	5000	5000	1
408	20240116	125000	34335065	5000	5000	5000	5000	0
409	20240116	124900	34335065	5000	5000	5000	5000	1
410	20240116	124800	34330065	5000	5000	5000	5000	1
411	20240116	124700	34325065	5000	5000	5000	5000	0
412	20240116	124600	34325065	5000	5000	5000	5000	1
413	20240116	124500	34320065	5000	5000	5000	5000	0
414	20240116	124400	34320065	5000	5000	5000	5000	1
415	20240116	124300	34315065	5000	5000	5000	5000	0
416	20240116	124200	34315065	5000	5000	5000	5000	1
417	20240116	124100	34310065	5000	5000	5000	5000	0
418	20240116	124000	34310065	5000	5000	5000	5000	1
419	20240116	123900	34305065	5000	5000	5000	5000	1
420	20240116	123800	34300065	5000	5000	5000	5000	0
421	20240116	123700	34300065	5000	5000	5000	5000	1
422	20240116	123600	34295065	5000	5000	5000	5000	0
423	20240116	123500	34295065	5000	5000	5000	5000	1
424	20240116	123400	34290065	5000	5000	5000	5000	0
425	20240116	123300	34290065	5000	5000	5000	5000	1
426	20240116	123200	34285065	5000	5000	5000	5000	0
427	20240116	123100	34285065	5000	5000	5000	5000	1
428	20240116	123000	34280065	5000	5000	5000	5000	1
429	20240116	122900	34275065	5000	5000	5000	5000	0
430	20240116	122800	34275065	5000	5000	5000	5000	1
431	20240116	122700	34270065	5000	5000	5000	5000	0
432	20240116	122600	34270065	5000	5000	5000	5000	1
433	20240116	122500	34265065	5000	5000	5000	5000	0
434	20240116	122400	34265065	5000	5000	5000	5000	1
435	20240116	122300	34260065	5000	5000	5000	5000	0
436	20240116	122200	34260065	5000	5000	5000	5000	1
437	20240116	122100	34255065	5000	5000	5000	5000	0
438	20240116	122000	34255065	5000	5000	5000	5000	1
439	20240116	121900	34250065	5000	5000	5000	5000	1
440	20240116	121800	34245065	5000	5000	5000	5000	0
441	20240116	121700	34245065	5000	5000	5000	5000	1
442	20240116	121600	34240065	5000	5000	5000	5000	0
443	20240116	121500	34240065	5000	5000	5000	5000	1
444	20240116	121400	34235065	5000	5000	5000	5000	0
445	20240116	121300	34235065	5000	5000	5000	5000	1
446	20240116	121200	34230065	5000	5000	5000	5000	0
447	20240116	121100	34230065	5000	5000	5000	5000	1
448	20240116	121000	34225065	5000	5000	5000	5000	1
449	20240116	120900	34220065	5000	5000	5000	5000	0
450	20240116	120800	34220065	5000	5000	5000	5000	1
451	20240116	120700	34215065	5000	5000	5000	5000	0
452	20240116	120600	34215065	5000	5000	5000	5000	1
453	20240116	120500	34210065	5000	5000	5000	5000	0
454	20240116	120400	34210065	5000	5000	5000	5000	1
455	20240116	120300	34205065	5030	5030	5030	5030	1
456	20240116	120200	34200035	5000	5000	5000	5000	1
457	20240116	120100	34195035	5000	5000	5000	5000	1
458	20240116	120000	34190035	5000	5000	5000	5000	0
459	20240116	115900	34190035	5000	5000	5000	5000	1
460	20240116	115800	34185035	5000	5000	5000	5000	0
461	20240116	115700	34185035	5000	5000	5000	5000	1
462	20240116	115600	34180035	5000	5000	5000	5000	0
463	20240116	115500	34180035	5000	5000	5000	5000	1
464	20240116	115400	34175035	5000	5000	5000	5000	0
465	20240116	115300	34175035	5000	5000	5000	5000	1
466	20240116	115200	34170035	5000	5000	5000	5000	1
467	20240116	115100	34165035	5000	5000	5000	5000	0
468	20240116	115000	34165035	5000	5000	5000	5000	1
469	20240116	114900	34160035	5000	5000	5000	5000	0
470	20240116	114800	34160035	5000	5000	5000	5000	1
471	20240116	114700	34155035	5000	5000	5000	5000	0
472	20240116	114600	34155035	5000	5000	5000	5000	1
473	20240116	114500	34150035	5000	5000	5000	5000	0
474	20240116	114400	34150035	5000	5000	5000	5000	1
475	20240116	114300	34145035	5000	5000	5000	5000	0
476	20240116	114200	34145035	5000	5000	5000	5000	1
477	20240116	114100	34140035	5000	5000	5000	5000	1
478	20240116	114000	34135035	5000	5000	5000	5000	0
479	20240116	113900	34135035	5000	5000	5000	5000	1
480	20240116	113800	34130035	5000	5000	5000	5000	0
481	20240116	113700	34130035	5000	5000	5000	5000	1
482	20240116	113600	34125035	5000	5000	5000	5000	0
483	20240116	113500	34125035	5000	5000	5000	5000	1
484	20240116	113400	34120035	5000	5000	5000	5000	34
485	20240116	113300	33950035	5000	5000	5000	5000	1
486	20240116	113200	33945035	5000	5000	5000	5000	1
487	20240116	113100	33940035	5000	5000	5000	5000	0
488	20240116	113000	33940035	5000	5000	5000	5000	1
489	20240116	112900	33935035	5030	5030	5030	5030	0
490	20240116	112800	33935035	5030	5000	5030	5000	2
491	20240116	112700	33925005	5000	5000	5000	5000	0
492	20240116	112600	33925005	5000	5000	5000	5000	1
493	20240116	112500	33920005	5000	5000	5000	5000	0
494	20240116	112400	33920005	5000	5000	5000	5000	1
495	20240116	112300	33915005	5000	5000	5000	5000	1
496	20240116	112200	33910005	5000	5000	5000	5000	0
497	20240116	112100	33910005	5000	5000	5000	5000	1
498	20240116	112000	33905005	5000	5000	5000	5000	0
499	20240116	111900	33905005	5000	5000	5000	5000	1
500	20240116	111800	33900005	5000	5000	5000	5000	0
501	20240116	111700	33900005	5000	5000	5000	5000	1
502	20240116	111600	33895005	5030	5030	5030	5030	1
503	20240116	111500	33889975	5000	5000	5000	5000	1
504	20240116	111400	33884975	4995	4995	4995	4995	1
505	20240116	111300	33879980	4995	4995	4995	4995	0
506	20240116	111200	33879980	4995	4995	4995	4995	1
507	20240116	111100	33874985	4995	4995	4995	4995	0
508	20240116	111000	33874985	4995	4995	4995	4995	1
509	20240116	110900	33869990	4995	4995	4995	4995	0
510	20240116	110800	33869990	4995	4995	4995	4995	66
511	20240116	110700	33540320	4995	4995	4995	4995	0
512	20240116	110600	33540320	4995	4995	4995	4995	1
513	20240116	110500	33535325	4995	4995	4995	4995	0
514	20240116	110400	33535325	4995	4995	4995	4995	1
515	20240116	110300	33530330	4995	4995	4995	4995	1
516	20240116	110200	33525335	4995	5000	5000	4995	300
517	20240116	110100	32026085	5000	5000	5000	5000	1
518	20240116	110000	32021085	5000	5000	5000	5000	0
519	20240116	105900	32021085	5000	5000	5000	5000	1
520	20240116	105800	32016085	5000	5000	5000	5000	0
521	20240116	105700	32016085	5000	5000	5000	5000	1
522	20240116	105600	32011085	5000	5000	5000	5000	0
523	20240116	105500	32011085	5000	5000	5000	5000	1
524	20240116	105400	32006085	5000	5000	5000	5000	1
525	20240116	105300	32001085	5000	5000	5000	5000	0
526	20240116	105200	32001085	5000	5000	5000	5000	1
527	20240116	105100	31996085	5000	5000	5000	5000	0
528	20240116	105000	31996085	5000	5000	5000	5000	1
529	20240116	104900	31991085	5000	5000	5000	5000	0
530	20240116	104800	31991085	5000	5000	5000	5000	1
531	20240116	104700	31986085	5000	5000	5000	5000	0
532	20240116	104600	31986085	5000	5000	5000	5000	1
533	20240116	104500	31981085	5000	5000	5000	5000	1
534	20240116	104400	31976085	5000	5000	5000	5000	0
535	20240116	104300	31976085	5000	5000	5000	5000	1
536	20240116	104200	31971085	5000	5000	5000	5000	0
537	20240116	104100	31971085	5000	5000	5000	5000	1
538	20240116	104000	31966085	5000	5000	5000	5000	0
539	20240116	103900	31966085	5000	5000	5000	5000	1
540	20240116	103800	31961085	5000	5000	5000	5000	0
541	20240116	103700	31961085	5000	5000	5000	5000	1
542	20240116	103600	31956085	5000	5000	5000	5000	1
543	20240116	103500	31951085	5000	5000	5000	5000	0
544	20240116	103400	31951085	5000	5000	5000	5000	1
545	20240116	103300	31946085	5000	5000	5000	5000	0
546	20240116	103200	31946085	5000	5000	5000	5000	1
547	20240116	103100	31941085	5000	5000	5000	5000	0
548	20240116	103000	31941085	5000	5000	5000	5000	1
549	20240116	102900	31936085	5030	5030	5030	5030	0
550	20240116	102800	31936085	5030	4995	5030	4995	2
551	20240116	102700	31926060	5030	5030	5030	5030	1
552	20240116	102600	31921030	4995	4995	4995	4995	1
553	20240116	102500	31916035	4995	4995	4995	4995	1
554	20240116	102400	31911040	4995	4995	4995	4995	0
555	20240116	102300	31911040	4995	4995	4995	4995	1
556	20240116	102200	31906045	5030	5030	5030	5030	0
557	20240116	102100	31906045	5030	4995	5030	4995	86
558	20240116	102000	31473500	4995	4995	4995	4995	0
559	20240116	101900	31473500	4995	4995	4995	4995	1
560	20240116	101800	31468505	4995	4995	4995	4995	0
561	20240116	101700	31468505	4995	4995	4995	4995	461
562	20240116	101600	29165810	4995	4995	4995	4995	1
563	20240116	101500	29160815	4995	4995	4995	4995	0
564	20240116	101400	29160815	4995	4995	4995	4995	1
565	20240116	101300	29155820	4995	4995	4995	4995	0
566	20240116	101200	29155820	4995	4995	4995	4995	1
567	20240116	101100	29150825	4995	4995	4995	4995	0
568	20240116	101000	29150825	4995	4995	4995	4995	1
569	20240116	100900	29145830	4995	4995	4995	4995	0
570	20240116	100800	29145830	4995	4995	4995	4995	1
571	20240116	100700	29140835	4995	4995	4995	4995	1
572	20240116	100600	29135840	4995	4995	4995	4995	0
573	20240116	100500	29135840	4995	4995	4995	4995	1
574	20240116	100400	29130845	4995	4995	4995	4995	0
575	20240116	100300	29130845	4995	4995	4995	4995	1
576	20240116	100200	29125850	5000	5000	5000	5000	0
577	20240116	100100	29125850	5000	5000	5000	5000	237
578	20240116	100000	27940850	5000	5000	5000	5000	0
579	20240116	095900	27940850	5000	5000	5000	5000	1
580	20240116	095800	27935850	5000	5000	5000	5000	1
581	20240116	095700	27930850	5000	5000	5000	5000	0
582	20240116	095600	27930850	5000	5000	5000	5000	1
583	20240116	095500	27925850	5000	5000	5000	5000	0
584	20240116	095400	27925850	5000	5000	5000	5000	1
585	20240116	095300	27920850	5000	5000	5000	5000	0
586	20240116	095200	27920850	5000	5000	5000	5000	1
587	20240116	095100	27915850	5000	5000	5000	5000	0
588	20240116	095000	27915850	5000	5000	5000	5000	1
589	20240116	094900	27910850	5000	5000	5000	5000	0
590	20240116	094800	27910850	5000	5000	5000	5000	1
591	20240116	094700	27905850	5000	5000	5000	5000	1
592	20240116	094600	27900850	5000	5000	5000	5000	0
593	20240116	094500	27900850	5000	5000	5000	5000	1
594	20240116	094400	27895850	5000	5000	5000	5000	0
595	20240116	094300	27895850	5000	5000	5000	5000	1
596	20240116	094200	27890850	5000	5000	5000	5000	0
597	20240116	094100	27890850	5000	5000	5000	5000	831
598	20240116	094000	23735850	5010	5010	5010	5010	356
599	20240116	093900	21952290	5010	5010	5010	5010	1
600	20240116	093800	21947280	5010	5010	5010	5010	1
601	20240116	093700	21942270	5010	5010	5010	5010	0
602	20240116	093600	21942270	5010	5010	5010	5010	1
603	20240116	093500	21937260	5010	5010	5010	5010	0
604	20240116	093400	21937260	5010	5010	5010	5010	1
605	20240116	093300	21932250	5010	5010	5010	5010	0
606	20240116	093200	21932250	5010	5010	5010	5010	1
607	20240116	093100	21927240	5010	5010	5010	5010	0
608	20240116	093000	21927240	5010	5010	5010	5010	1
609	20240116	092900	21922230	5010	5010	5010	5010	1
610	20240116	092800	21917220	5010	5010	5010	5010	0
611	20240116	092700	21917220	5010	5010	5010	5010	1
612	20240116	092600	21912210	5010	5010	5010	5010	0
613	20240116	092500	21912210	5010	5010	5010	5010	1
614	20240116	092400	21907200	5010	5000	5010	5000	2826
615	20240116	092300	7748990	5000	5000	5000	5000	1
616	20240116	092200	7743990	5000	5000	5000	5000	0
617	20240116	092100	7743990	5000	5010	5010	5000	497
618	20240116	092000	5254030	5000	5000	5000	5000	1
619	20240116	091900	5249030	5000	5000	5000	5000	0
620	20240116	091800	5249030	5000	5000	5000	5000	5
621	20240116	091700	5224030	5000	5000	5000	5000	0
622	20240116	091600	5224030	5000	5000	5000	5000	1
623	20240116	091500	5219030	5000	5000	5000	5000	0
624	20240116	091400	5219030	5000	5000	5000	5000	1
625	20240116	091300	5214030	5000	5000	5000	5000	0
626	20240116	091200	5214030	5000	5010	5010	5000	291
627	20240116	091100	3757030	5000	5000	5000	5000	0
628	20240116	091000	3757030	5000	5000	5000	5000	1
629	20240116	090900	3752030	5000	5000	5000	5000	1
630	20240116	090800	3747030	5010	5010	5010	5010	12
631	20240116	090700	3686910	5010	5000	5010	5000	11
632	20240116	090600	3631810	5000	5000	5000	5000	0
633	20240116	090500	3631810	5000	5000	5000	5000	1
634	20240116	090400	3626810	5000	5010	5010	5000	45
635	20240116	090300	3401760	5010	5000	5010	5000	57
636	20240116	090200	3116200	5000	5000	5000	5000	0
637	20240116	090100	3116200	5000	5000	5000	5000	0
638	20240116	090000	3116200	5000	5010	5010	5000	622