KissMeData/002720/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183600	1116783670	4995	4995	4995	4995	7152
3	20240418	183500	1116783670	4995	4995	4995	4995	0
4	20240418	183400	1116783670	4995	4995	4995	4995	0
5	20240418	183300	1116783670	4995	4995	4995	4995	0
6	20240418	183200	1116783670	4995	4995	4995	4995	0
7	20240418	183100	1116783670	4995	4995	4995	4995	0
8	20240418	183000	1116783670	4995	4995	4995	4995	0
9	20240418	182900	1116783670	4995	4995	4995	4995	0
10	20240418	182800	1116783670	4995	4995	4995	4995	0
11	20240418	182700	1116783670	4995	4995	4995	4995	0
12	20240418	182600	1116783670	4995	4995	4995	4995	0
13	20240418	182500	1116783670	4995	4995	4995	4995	0
14	20240418	182400	1116783670	4995	4995	4995	4995	0
15	20240418	182300	1116783670	4995	4995	4995	4995	0
16	20240418	182200	1116783670	4995	4995	4995	4995	0
17	20240418	182100	1116783670	4995	4995	4995	4995	0
18	20240418	182000	1116783670	4995	4995	4995	4995	0
19	20240418	181900	1116783670	4995	4995	4995	4995	0
20	20240418	181800	1116783670	4995	4995	4995	4995	0
21	20240418	181700	1116783670	4995	4995	4995	4995	0
22	20240418	181600	1116783670	4995	4995	4995	4995	0
23	20240418	181500	1116783670	4995	4995	4995	4995	0
24	20240418	181400	1116783670	4995	4995	4995	4995	0
25	20240418	181300	1116783670	4995	4995	4995	4995	0
26	20240418	181200	1116783670	4995	4995	4995	4995	0
27	20240418	181100	1116783670	4995	4995	4995	4995	0
28	20240418	181000	1116783670	4995	4995	4995	4995	0
29	20240418	180900	1116783670	4995	4995	4995	4995	0
30	20240418	180800	1116783670	4995	4995	4995	4995	0
31	20240418	180700	1116783670	4995	4995	4995	4995	0
32	20240418	180600	1116783670	4995	4995	4995	4995	7152
33	20240418	180500	1116783670	4995	4995	4995	4995	0
34	20240418	180400	1116783670	4995	4995	4995	4995	0
35	20240418	180300	1116783670	4995	4995	4995	4995	0
36	20240418	180200	1116783670	4995	4995	4995	4995	0
37	20240418	180100	1116783670	4995	4995	4995	4995	0
38	20240418	180000	1116783670	4995	4995	4995	4995	0
39	20240418	175900	1116783670	4995	4995	4995	4995	0
40	20240418	175800	1116783670	4995	4995	4995	4995	0
41	20240418	175700	1116783670	4995	4995	4995	4995	0
42	20240418	175600	1116783670	4995	4995	4995	4995	0
43	20240418	175500	1116783670	4995	4995	4995	4995	0
44	20240418	175400	1116783670	4995	4995	4995	4995	0
45	20240418	175300	1116783670	4995	4995	4995	4995	0
46	20240418	175200	1116783670	4995	4995	4995	4995	0
47	20240418	175100	1116783670	4995	4995	4995	4995	0
48	20240418	175000	1116783670	4995	4995	4995	4995	0
49	20240418	174900	1116783670	4995	4995	4995	4995	0
50	20240418	174800	1116783670	4995	4995	4995	4995	0
51	20240418	174700	1116783670	4995	4995	4995	4995	0
52	20240418	174600	1116783670	4995	4995	4995	4995	0
53	20240418	174500	1116783670	4995	4995	4995	4995	0
54	20240418	174400	1116783670	4995	4995	4995	4995	0
55	20240418	174300	1116783670	4995	4995	4995	4995	0
56	20240418	174200	1116783670	4995	4995	4995	4995	0
57	20240418	174100	1116783670	4995	4995	4995	4995	0
58	20240418	174000	1116783670	4995	4995	4995	4995	0
59	20240418	173900	1116783670	4995	4995	4995	4995	0
60	20240418	173800	1116783670	4995	4995	4995	4995	0
61	20240418	173700	1116783670	4995	4995	4995	4995	0
62	20240418	173600	1116783670	4995	4995	4995	4995	7152
63	20240418	173500	1116783670	4995	4995	4995	4995	0
64	20240418	173400	1116783670	4995	4995	4995	4995	0
65	20240418	173300	1116783670	4995	4995	4995	4995	0
66	20240418	173200	1116783670	4995	4995	4995	4995	0
67	20240418	173100	1116783670	4995	4995	4995	4995	0
68	20240418	173000	1116783670	4995	4995	4995	4995	0
69	20240418	172900	1116783670	4995	4995	4995	4995	0
70	20240418	172800	1116783670	4995	4995	4995	4995	0
71	20240418	172700	1116783670	4995	4995	4995	4995	0
72	20240418	172600	1116783670	4995	4995	4995	4995	0
73	20240418	172500	1116783670	4995	4995	4995	4995	0
74	20240418	172400	1116783670	4995	4995	4995	4995	0
75	20240418	172300	1116783670	4995	4995	4995	4995	0
76	20240418	172200	1116783670	4995	4995	4995	4995	0
77	20240418	172100	1116783670	4995	4995	4995	4995	0
78	20240418	172000	1116783670	4995	4995	4995	4995	0
79	20240418	171900	1116783670	4995	4995	4995	4995	0
80	20240418	171800	1116783670	4995	4995	4995	4995	0
81	20240418	171700	1116783670	4995	4995	4995	4995	0
82	20240418	171600	1116783670	4995	4995	4995	4995	0
83	20240418	171500	1116783670	4995	4995	4995	4995	0
84	20240418	171400	1116783670	4995	4995	4995	4995	0
85	20240418	171300	1116783670	4995	4995	4995	4995	0
86	20240418	171200	1116783670	4995	4995	4995	4995	0
87	20240418	171100	1116783670	4995	4995	4995	4995	0
88	20240418	171000	1116783670	4995	4995	4995	4995	0
89	20240418	170900	1116783670	4995	4995	4995	4995	0
90	20240418	170800	1116783670	4995	4995	4995	4995	0
91	20240418	170700	1116783670	4995	4995	4995	4995	0
92	20240418	170600	1116783670	4995	4995	4995	4995	7152
93	20240418	170500	1116783670	4995	4995	4995	4995	0
94	20240418	170400	1116783670	4995	4995	4995	4995	0
95	20240418	170300	1116783670	4995	4995	4995	4995	0
96	20240418	170200	1116783670	4995	4995	4995	4995	0
97	20240418	170100	1116783670	4995	4995	4995	4995	0
98	20240418	170000	1116783670	4995	4995	4995	4995	0
99	20240418	165900	1116783670	4995	4995	4995	4995	0
100	20240418	165800	1116783670	4995	4995	4995	4995	0
101	20240418	165700	1116783670	4995	4995	4995	4995	0
102	20240418	165600	1116783670	4995	4995	4995	4995	0
103	20240418	165500	1116783670	4995	4995	4995	4995	0
104	20240418	165400	1116783670	4995	4995	4995	4995	0
105	20240418	165300	1116783670	4995	4995	4995	4995	0
106	20240418	165200	1116783670	4995	4995	4995	4995	0
107	20240418	165100	1116783670	4995	4995	4995	4995	0
108	20240418	165000	1116783670	4995	4995	4995	4995	0
109	20240418	164900	1116783670	4995	4995	4995	4995	0
110	20240418	164800	1116783670	4995	4995	4995	4995	0
111	20240418	164700	1116783670	4995	4995	4995	4995	0
112	20240418	164600	1116783670	4995	4995	4995	4995	0
113	20240418	164500	1116783670	4995	4995	4995	4995	0
114	20240418	164400	1116783670	4995	4995	4995	4995	0
115	20240418	164300	1116783670	4995	4995	4995	4995	0
116	20240418	164200	1116783670	4995	4995	4995	4995	0
117	20240418	164100	1116783670	4995	4995	4995	4995	0
118	20240418	164000	1116783670	4995	4995	4995	4995	0
119	20240418	163900	1116783670	4995	4995	4995	4995	0
120	20240418	163800	1116783670	4995	4995	4995	4995	0
121	20240418	163700	1116783670	4995	4995	4995	4995	0
122	20240418	163600	1116783670	4995	4995	4995	4995	7152
123	20240418	163500	1116783670	4995	4995	4995	4995	0
124	20240418	163400	1116783670	4995	4995	4995	4995	0
125	20240418	163300	1116783670	4995	4995	4995	4995	0
126	20240418	163200	1116783670	4995	4995	4995	4995	0
127	20240418	163100	1116783670	4995	4995	4995	4995	0
128	20240418	163000	1116783670	4995	4995	4995	4995	0
129	20240418	162900	1116783670	4995	4995	4995	4995	0
130	20240418	162800	1116783670	4995	4995	4995	4995	0
131	20240418	162700	1116783670	4995	4995	4995	4995	0
132	20240418	162600	1116783670	4995	4995	4995	4995	0
133	20240418	162500	1116783670	4995	4995	4995	4995	0
134	20240418	162400	1116783670	4995	4995	4995	4995	0
135	20240418	162300	1116783670	4995	4995	4995	4995	0
136	20240418	162200	1116783670	4995	4995	4995	4995	0
137	20240418	162100	1116783670	4995	4995	4995	4995	0
138	20240418	162000	1116783670	4995	4995	4995	4995	0
139	20240418	161900	1116783670	4995	4995	4995	4995	0
140	20240418	161800	1116783670	4995	4995	4995	4995	0
141	20240418	161700	1116783670	4995	4995	4995	4995	0
142	20240418	161600	1116783670	4995	4995	4995	4995	0
143	20240418	161500	1116783670	4995	4995	4995	4995	0
144	20240418	161400	1116783670	4995	4995	4995	4995	0
145	20240418	161300	1116783670	4995	4995	4995	4995	0
146	20240418	161200	1116783670	4995	4995	4995	4995	0
147	20240418	161100	1116783670	4995	4995	4995	4995	0
148	20240418	161000	1116783670	4995	4995	4995	4995	0
149	20240418	160900	1116783670	4995	4995	4995	4995	0
150	20240418	160800	1116783670	4995	4995	4995	4995	0
151	20240418	160700	1116783670	4995	4995	4995	4995	0
152	20240418	160600	1116783670	4995	4995	4995	4995	7152
153	20240418	160500	1116783670	4995	4995	4995	4995	0
154	20240418	160400	1116783670	4995	4995	4995	4995	0
155	20240418	160300	1116783670	4995	4995	4995	4995	0
156	20240418	160200	1116783670	4995	4995	4995	4995	0
157	20240418	160100	1116783670	4995	4995	4995	4995	0
158	20240418	160000	1116783670	4995	4995	4995	4995	0
159	20240418	155900	1116783670	4995	4995	4995	4995	0
160	20240418	155800	1116783670	4995	4995	4995	4995	0
161	20240418	155700	1116783670	4995	4995	4995	4995	0
162	20240418	155600	1116783670	4995	4995	4995	4995	0
163	20240418	155500	1116783670	4995	4995	4995	4995	0
164	20240418	155400	1116783670	4995	4995	4995	4995	0
165	20240418	155300	1116783670	4995	4995	4995	4995	0
166	20240418	155200	1116783670	4995	4995	4995	4995	0
167	20240418	155100	1116783670	4995	4995	4995	4995	0
168	20240418	155000	1116783670	4995	4995	4995	4995	0
169	20240418	154900	1116783670	4995	4995	4995	4995	0
170	20240418	154800	1116783670	4995	4995	4995	4995	0
171	20240418	154700	1116783670	4995	4995	4995	4995	0
172	20240418	154600	1116783670	4995	4995	4995	4995	0
173	20240418	154500	1116783670	4995	4995	4995	4995	0
174	20240418	154400	1116783670	4995	4995	4995	4995	0
175	20240418	154300	1116783670	4995	4995	4995	4995	0
176	20240418	154200	1116783670	4995	4995	4995	4995	0
177	20240418	154100	1116783670	4995	4995	4995	4995	0
178	20240418	154000	1116783670	4995	4995	4995	4995	0
179	20240418	153900	1116783670	4995	4995	4995	4995	0
180	20240418	153800	1116783670	4995	4995	4995	4995	0
181	20240418	153700	1116783670	4995	4995	4995	4995	0
182	20240418	153600	1116783670	4995	4995	4995	4995	7152
183	20240418	153500	1116783670	4995	4995	4995	4995	0
184	20240418	153400	1116783670	4995	4995	4995	4995	0
185	20240418	153300	1116783670	4995	4995	4995	4995	0
186	20240418	153200	1116783670	4995	4995	4995	4995	0
187	20240418	153100	1116783670	4995	4995	4995	4995	0
188	20240418	153000	1116783670	4995	4995	4995	4995	7152
189	20240418	152900	1081059430	5010	5010	5010	5010	0
190	20240418	152800	1081059430	5010	5010	5010	5010	0
191	20240418	152700	1081059430	5010	5010	5010	5010	0
192	20240418	152600	1081059430	5010	5010	5010	5010	0
193	20240418	152500	1081059430	5010	5010	5010	5010	0
194	20240418	152400	1081059430	5010	5010	5010	5010	0
195	20240418	152300	1081059430	5010	5010	5010	5010	0
196	20240418	152200	1081059430	5010	5010	5010	5010	0
197	20240418	152100	1081059430	5010	5010	5010	5010	0
198	20240418	152000	1081059430	5010	5010	5010	5010	0
199	20240418	151900	1081059430	5010	5010	5010	5010	1
200	20240418	151800	1081054420	5000	4995	5000	4995	503
201	20240418	151700	1078541440	4995	4995	4995	4995	0
202	20240418	151600	1078541440	4995	4995	4995	4995	269
203	20240418	151500	1077197785	4995	4995	4995	4995	5
204	20240418	151400	1077172810	4995	5000	5000	4995	221
205	20240418	151300	1076068910	4995	5000	5000	4995	52
206	20240418	151200	1075809160	5000	5000	5000	5000	413
207	20240418	151100	1073744160	5000	5000	5010	5000	310
208	20240418	151000	1072194150	5010	4990	5010	4990	30
209	20240418	150900	1072044430	5010	5010	5010	5010	2
210	20240418	150800	1072034410	5010	5000	5010	5000	160
211	20240418	150700	1071233810	5010	5010	5010	5010	0
212	20240418	150600	1071233810	5010	5010	5010	5010	1
213	20240418	150500	1071228800	4990	5010	5010	4990	151
214	20240418	150400	1070475290	5010	4990	5010	4990	4
215	20240418	150300	1070455310	5010	4990	5010	4990	1050
216	20240418	150200	1065203905	4990	4995	4995	4990	140
217	20240418	150100	1064505105	4995	4995	4995	4995	26
218	20240418	150000	1064375235	4995	4990	4995	4990	11
219	20240418	145900	1064320340	4990	4995	4995	4990	370
220	20240418	145800	1062472690	4995	4995	4995	4995	0
221	20240418	145700	1062472690	4995	4995	4995	4995	0
222	20240418	145600	1062472690	4995	4995	4995	4995	1300
223	20240418	145500	1055979190	5000	5000	5000	5000	1
224	20240418	145400	1055974190	5000	4990	5000	4990	1784
225	20240418	145300	1047063095	4995	4990	4995	4990	936
226	20240418	145200	1042389985	4990	4985	4990	4985	30
227	20240418	145100	1042240415	4990	4990	4990	4990	1
228	20240418	145000	1042235425	4985	4990	4990	4985	1500
229	20240418	144900	1034756925	4995	4995	4995	4995	1158
230	20240418	144800	1028972715	5000	5000	5000	5000	0
231	20240418	144700	1028972715	5000	5000	5000	5000	0
232	20240418	144600	1028972715	5000	4995	5000	4995	1497
233	20240418	144500	1021493115	4995	5000	5000	4995	101
234	20240418	144400	1020988615	4995	4995	4995	4995	582
235	20240418	144300	1018081525	4995	4995	4995	4995	270
236	20240418	144200	1016732875	4995	4995	4995	4995	46
237	20240418	144100	1016503105	4995	4995	5000	4995	904
238	20240418	144000	1011986875	5000	5000	5000	5000	2
239	20240418	143900	1011976875	5000	5000	5000	5000	0
240	20240418	143800	1011976875	5000	4995	5000	4995	982
241	20240418	143700	1007066985	4995	4995	5000	4990	1875
242	20240418	143600	997708705	4995	5010	5010	4995	2540
243	20240418	143500	985013450	5010	5010	5010	5010	200
244	20240418	143400	984011450	5010	5010	5010	5010	1
245	20240418	143300	984006440	5020	5020	5020	5020	10
246	20240418	143200	983956240	5030	5030	5030	5030	59
247	20240418	143100	983659470	5020	5020	5020	5020	221
248	20240418	143000	982550050	5030	5020	5030	5010	441
249	20240418	142900	980336420	5020	5020	5020	5020	0
250	20240418	142800	980336420	5020	5020	5020	5020	0
251	20240418	142700	980336420	5020	5010	5020	5010	610
252	20240418	142600	977280220	5020	5020	5020	5020	3
253	20240418	142500	977265160	5020	5020	5030	5020	1403
254	20240418	142400	970215640	5020	5020	5020	5020	91
255	20240418	142300	969758820	5020	5020	5020	5020	20
256	20240418	142200	969658420	5020	5020	5020	5020	14
257	20240418	142100	969588140	5020	5010	5020	5010	100
258	20240418	142000	969087040	5010	5010	5010	5010	60
259	20240418	141900	968786440	5010	5020	5020	5010	700
260	20240418	141800	965274440	5010	5010	5010	5010	628
261	20240418	141700	962128160	5010	5010	5010	5010	0
262	20240418	141600	962128160	5010	5010	5010	5010	2
263	20240418	141500	962118140	5010	5010	5010	5010	1346
264	20240418	141400	955374680	5000	5000	5000	5000	0
265	20240418	141300	955374680	5000	5000	5000	5000	0
266	20240418	141200	955374680	5000	5000	5000	5000	200
267	20240418	141100	954374680	5000	5000	5000	5000	581
268	20240418	141000	951469680	5000	5000	5000	4995	3985
269	20240418	140900	931548195	5000	5010	5010	5000	28
270	20240418	140800	931407925	5010	5010	5010	5010	60
271	20240418	140700	931107325	5000	5000	5000	5000	110
272	20240418	140600	930557325	5000	5010	5010	5000	268
273	20240418	140500	929215645	5000	5020	5020	5000	96
274	20240418	140400	928734645	5020	5020	5020	5020	10
275	20240418	140300	928684445	5020	5020	5020	5020	90
276	20240418	140200	928232645	5010	5020	5020	5010	119
277	20240418	140100	927636075	5030	5020	5030	5020	119
278	20240418	140000	927038505	5010	5010	5010	5010	3
279	20240418	135900	927023475	5000	5000	5000	5000	150
280	20240418	135800	926273475	4995	4995	4995	4995	10
281	20240418	135700	926223525	4995	4995	4995	4995	10
282	20240418	135600	926173575	5000	5000	5000	5000	779
283	20240418	135500	922278575	4995	5000	5000	4995	106
284	20240418	135400	921749080	4990	4990	4990	4990	130
285	20240418	135300	921100380	4995	4995	4995	4995	86
286	20240418	135200	920670810	4995	4995	4995	4995	0
287	20240418	135100	920670810	4995	4995	4995	4995	0
288	20240418	135000	920670810	4995	4995	4995	4995	279
289	20240418	134900	919277205	4990	4990	4990	4990	2
290	20240418	134800	919267225	4990	4990	4990	4990	10
291	20240418	134700	919217325	4995	4990	4995	4985	6738
292	20240418	134600	885623195	4995	4990	4995	4990	2180
293	20240418	134500	874744990	4995	5000	5000	4995	2149
294	20240418	134400	864007285	5000	5000	5000	5000	97
295	20240418	134300	863522285	5000	5000	5000	5000	0
296	20240418	134200	863522285	5000	5000	5000	5000	19
297	20240418	134100	863427285	5000	5000	5000	5000	106
298	20240418	134000	862897285	5000	5000	5000	5000	0
299	20240418	133900	862897285	5000	5000	5000	5000	0
300	20240418	133800	862897285	5000	5000	5000	5000	2265
301	20240418	133700	851572285	5010	5010	5010	5010	11
302	20240418	133600	851517175	5020	5020	5020	5020	1
303	20240418	133500	851512155	5010	5010	5010	5010	1
304	20240418	133400	851507145	5010	5010	5010	5010	450
305	20240418	133300	849252645	5030	5020	5030	5020	1022
306	20240418	133200	844118775	5020	5010	5020	5010	510
307	20240418	133100	841560255	5010	5010	5010	5010	5
308	20240418	133000	841535205	5010	5010	5010	5010	0
309	20240418	132900	841535205	5010	5010	5010	5000	421
310	20240418	132800	839428525	5010	5010	5010	5010	98
311	20240418	132700	838937545	5020	5020	5020	5020	20
312	20240418	132600	838837145	5020	5020	5020	5020	0
313	20240418	132500	838837145	5020	5010	5020	5010	804
314	20240418	132400	834809085	5010	5010	5010	5010	1
315	20240418	132300	834804075	4995	4995	4995	4995	1210
316	20240418	132200	828760125	4995	4990	4995	4990	931
317	20240418	132100	824109905	5010	5010	5010	5010	3
318	20240418	132000	824094875	5010	5010	5010	5010	1
319	20240418	131900	824089865	4995	4995	4995	4995	423
320	20240418	131800	821976980	5010	5010	5010	5010	18
321	20240418	131700	821886800	4995	4995	4995	4995	220
322	20240418	131600	820787900	4995	4995	4995	4995	0
323	20240418	131500	820787900	4995	4995	4995	4995	0
324	20240418	131400	820787900	4995	5000	5000	4995	60
325	20240418	131300	820488150	5010	5010	5010	5010	0
326	20240418	131200	820488150	5010	5010	5010	5010	4
327	20240418	131100	820468110	5000	5000	5000	5000	0
328	20240418	131000	820468110	5000	5000	5000	5000	0
329	20240418	130900	820468110	5000	5000	5000	5000	0
330	20240418	130800	820468110	5000	5000	5000	5000	0
331	20240418	130700	820468110	5000	5000	5000	5000	1000
332	20240418	130600	815468110	4995	4995	4995	4995	28
333	20240418	130500	815328250	4995	4995	4995	4995	0
334	20240418	130400	815328250	4995	4995	4995	4995	0
335	20240418	130300	815328250	4995	4995	4995	4995	0
336	20240418	130200	815328250	4995	4995	4995	4995	0
337	20240418	130100	815328250	4995	4995	4995	4995	100
338	20240418	130000	814828750	4995	4995	4995	4995	0
339	20240418	125900	814828750	4995	4995	4995	4995	21
340	20240418	125800	814723855	4995	5000	5000	4995	165
341	20240418	125700	813898930	4995	4995	4995	4995	0
342	20240418	125600	813898930	4995	4995	4995	4995	0
343	20240418	125500	813898930	4995	4995	4995	4995	0
344	20240418	125400	813898930	4995	4995	4995	4995	0
345	20240418	125300	813898930	4995	4995	4995	4995	42
346	20240418	125200	813689140	5000	5000	5000	5000	1
347	20240418	125100	813684140	5000	5000	5000	5000	5
348	20240418	125000	813659140	4995	4995	4995	4995	103
349	20240418	124900	813144655	4995	4995	4995	4995	50
350	20240418	124800	812894905	4995	4995	4995	4995	876
351	20240418	124700	808519285	4990	4990	4990	4990	20
352	20240418	124600	808419485	4990	4995	4995	4990	1153
353	20240418	124500	802665890	4995	4995	4995	4995	450
354	20240418	124400	800418140	5000	5000	5000	5000	216
355	20240418	124300	799338140	5000	5000	5000	5000	167
356	20240418	124200	798503140	4995	4995	4995	4995	0
357	20240418	124100	798503140	4995	4995	4995	4995	50
358	20240418	124000	798253390	4995	4995	4995	4995	0
359	20240418	123900	798253390	4995	4995	4995	4995	500
360	20240418	123800	795755890	5000	5000	5000	5000	1
361	20240418	123700	795750890	5000	5000	5000	4995	223
362	20240418	123600	794636035	5000	5000	5000	5000	200
363	20240418	123500	793636035	5010	5000	5010	5000	3
364	20240418	123400	793621015	5000	5000	5010	5000	864
365	20240418	123300	789300815	5000	5000	5000	5000	16
366	20240418	123200	789220815	5000	5000	5000	5000	200
367	20240418	123100	788220815	5000	5000	5000	5000	20
368	20240418	123000	788120815	5000	5010	5010	5000	11
369	20240418	122900	788065715	5010	5010	5010	5010	0
370	20240418	122800	788065715	5010	5010	5010	5010	1
371	20240418	122700	788060705	5000	5000	5000	5000	1432
372	20240418	122600	780900705	5020	5020	5020	5020	0
373	20240418	122500	780900705	5020	5010	5020	5010	1000
374	20240418	122400	775881235	5010	5010	5010	5010	2
375	20240418	122300	775871215	5010	5020	5020	5010	314
376	20240418	122200	774298055	5010	5010	5010	5010	0
377	20240418	122100	774298055	5010	5000	5010	5000	465
378	20240418	122000	771971175	5000	5000	5000	5000	3
379	20240418	121900	771956175	5010	5010	5010	5010	0
380	20240418	121800	771956175	5010	5010	5010	5010	0
381	20240418	121700	771956175	5010	5010	5010	5010	0
382	20240418	121600	771956175	5010	5010	5010	5010	607
383	20240418	121500	768915105	5010	5010	5010	5010	0
384	20240418	121400	768915105	5010	5020	5020	5010	913
385	20240418	121300	764336845	5020	5020	5020	5020	0
386	20240418	121200	764336845	5020	5020	5020	5020	0
387	20240418	121100	764336845	5020	5020	5020	5000	515
388	20240418	121000	761751645	5020	5020	5020	5020	181
389	20240418	120900	760843025	5020	5020	5020	5020	1
390	20240418	120800	760838005	5010	5010	5010	5010	350
391	20240418	120700	759084505	5000	5000	5000	5000	0
392	20240418	120600	759084505	5000	5000	5000	5000	0
393	20240418	120500	759084505	5000	5000	5000	5000	13
394	20240418	120400	759019505	5000	5000	5000	5000	115
395	20240418	120300	758444505	5000	5000	5000	5000	0
396	20240418	120200	758444505	5000	5000	5000	5000	404
397	20240418	120100	756424505	5000	5000	5000	5000	0
398	20240418	120000	756424505	5000	5000	5000	5000	0
399	20240418	115900	756424505	5000	5000	5000	5000	0
400	20240418	115800	756424505	5000	5000	5000	5000	0
401	20240418	115700	756424505	5000	5000	5000	5000	1008
402	20240418	115600	751384505	4995	4995	4995	4995	1
403	20240418	115500	751379510	4995	4995	4995	4995	1
404	20240418	115400	751374515	5010	5010	5010	5010	1
405	20240418	115300	751369505	5010	5000	5010	5000	601
406	20240418	115200	748358505	5000	5000	5000	5000	0
407	20240418	115100	748358505	5000	5000	5000	5000	0
408	20240418	115000	748358505	5000	4995	5000	4995	716
409	20240418	114900	744782045	5000	5000	5000	5000	0
410	20240418	114800	744782045	5000	5000	5000	5000	1
411	20240418	114700	744777045	5000	5000	5000	5000	0
412	20240418	114600	744777045	5000	5000	5000	5000	100
413	20240418	114500	744277045	4995	4995	4995	4995	184
414	20240418	114400	743357965	4995	4995	4995	4995	0
415	20240418	114300	743357965	4995	4995	4995	4995	9
416	20240418	114200	743313010	5000	5000	5000	5000	548
417	20240418	114100	740573010	5000	5000	5000	5000	0
418	20240418	114000	740573010	5000	5000	5000	5000	0
419	20240418	113900	740573010	5000	5000	5000	5000	110
420	20240418	113800	740023010	5000	5000	5000	5000	7
421	20240418	113700	739988010	5010	5010	5010	5010	44
422	20240418	113600	739767570	5010	5010	5010	5010	8
423	20240418	113500	739727490	5020	5020	5020	5020	0
424	20240418	113400	739727490	5020	5020	5020	5020	0
425	20240418	113300	739727490	5020	5000	5020	5000	151
426	20240418	113200	738972470	5000	5020	5020	5000	1271
427	20240418	113100	732615470	5010	5020	5020	5010	7
428	20240418	113000	732580340	5020	5020	5020	5020	235
429	20240418	112900	731400640	5020	4990	5020	4990	2205
430	20240418	112800	720392240	4990	4990	4990	4990	0
431	20240418	112700	720392240	4990	4990	4990	4990	0
432	20240418	112600	720392240	4990	4990	4990	4990	0
433	20240418	112500	720392240	4990	5020	5020	4990	171
434	20240418	112400	719535650	4990	4990	4990	4990	0
435	20240418	112300	719535650	4990	4990	4990	4990	0
436	20240418	112200	719535650	4990	4990	4990	4990	0
437	20240418	112100	719535650	4990	4990	4990	4990	1150
438	20240418	112000	713797150	4990	5000	5000	4990	657
439	20240418	111900	710517020	5000	5000	5000	5000	0
440	20240418	111800	710517020	5000	5000	5000	5000	250
441	20240418	111700	709267020	4995	4995	4995	4995	0
442	20240418	111600	709267020	4995	4995	4995	4995	1076
443	20240418	111500	703892400	5000	5000	5000	5000	0
444	20240418	111400	703892400	5000	5000	5000	5000	1
445	20240418	111300	703887400	5000	5000	5000	5000	1
446	20240418	111200	703882400	4995	4995	4995	4995	134
447	20240418	111100	703213070	4995	4995	4995	4995	192
448	20240418	111000	702254030	5000	5000	5000	5000	100
449	20240418	110900	701754030	5000	5000	5000	5000	0
450	20240418	110800	701754030	5000	5000	5000	5000	0
451	20240418	110700	701754030	5000	5000	5000	5000	0
452	20240418	110600	701754030	5000	5000	5000	5000	482
453	20240418	110500	699344030	5000	5000	5000	4990	1045
454	20240418	110400	694123480	5000	4995	5000	4995	449
455	20240418	110300	691880465	5000	5000	5000	5000	71
456	20240418	110200	691525465	5000	5000	5000	5000	1
457	20240418	110100	691520465	4990	4990	4990	4990	274
458	20240418	110000	690153205	4990	4990	4990	4990	138
459	20240418	105900	689464585	4990	4990	4990	4990	0
460	20240418	105800	689464585	4990	4990	4990	4990	5
461	20240418	105700	689439635	4990	4990	4990	4990	106
462	20240418	105600	688910695	4990	4990	4990	4990	2167
463	20240418	105500	678097365	4990	5010	5010	4990	1130
464	20240418	105400	672454300	5010	5010	5010	5010	1
465	20240418	105300	672449290	5010	5010	5010	5010	6
466	20240418	105200	672419230	5010	5010	5010	5010	1100
467	20240418	105100	666908230	5000	5000	5010	5000	37
468	20240418	105000	666722920	5010	5010	5010	5010	134
469	20240418	104900	666051580	5030	5010	5030	5010	3
470	20240418	104800	666036530	5010	5020	5020	5010	757
471	20240418	104700	662241860	5030	5020	5030	5020	671
472	20240418	104600	658866940	5020	5020	5020	5020	50
473	20240418	104500	658615940	5020	5020	5020	5020	1000
474	20240418	104400	653595940	5020	5030	5030	5020	138
475	20240418	104300	652902670	5030	5030	5030	5030	211
476	20240418	104200	651841340	5030	5030	5030	5030	20
477	20240418	104100	651740740	5030	5030	5030	5030	0
478	20240418	104000	651740740	5030	5030	5030	5030	4
479	20240418	103900	651720620	5030	5030	5030	5030	0
480	20240418	103800	651720620	5030	5020	5030	5020	1640
481	20240418	103700	643471900	5020	5020	5020	5020	0
482	20240418	103600	643471900	5020	5010	5020	5010	96
483	20240418	103500	642990880	5010	5010	5010	5010	200
484	20240418	103400	641988880	5010	5010	5010	5010	200
485	20240418	103300	640986880	5010	5010	5010	5010	9
486	20240418	103200	640941790	5010	5010	5010	5010	0
487	20240418	103100	640941790	5010	5010	5010	5010	218
488	20240418	103000	639849610	5030	5030	5030	5030	249
489	20240418	102900	638597140	5030	5010	5030	5010	4
490	20240418	102800	638577080	5010	5020	5020	5000	3730
491	20240418	102700	619905070	5020	5020	5020	5020	0
492	20240418	102600	619905070	5020	5030	5030	5020	2347
493	20240418	102500	608118020	5030	5030	5030	5030	234
494	20240418	102400	606941000	5040	5030	5040	5030	170
495	20240418	102300	606085800	5030	5040	5040	5030	792
496	20240418	102200	602097620	5040	5040	5040	5040	786
497	20240418	102100	598136180	5040	5040	5040	5040	868
498	20240418	102000	593761460	5040	5040	5040	5040	810
499	20240418	101900	589679060	5040	5050	5050	5040	786
500	20240418	101800	585712250	5040	5050	5050	5040	2604
501	20240418	101700	572562790	5040	5040	5050	5030	806
502	20240418	101600	568499700	5050	5040	5050	5040	910
503	20240418	101500	563913250	5040	5030	5040	5030	2116
504	20240418	101400	553259200	5030	5030	5030	5030	101
505	20240418	101300	552751170	5030	5030	5030	5030	1867
506	20240418	101200	543360160	5020	5030	5030	5020	1372
507	20240418	101100	536470000	5020	5030	5030	5020	66
508	20240418	101000	536138180	5030	5020	5030	5020	2164
509	20240418	100900	525274890	5020	5010	5020	5010	61
510	20240418	100800	524968780	5010	5030	5030	5010	1072
511	20240418	100700	519596630	5020	5020	5020	5020	347
512	20240418	100600	517854690	5020	5030	5030	5020	72
513	20240418	100500	517492540	5030	5020	5030	5020	561
514	20240418	100400	514671220	5020	5040	5040	5020	783
515	20240418	100300	510740110	5030	5030	5030	5030	1260
516	20240418	100200	504402310	5040	5040	5040	5040	0
517	20240418	100100	504402310	5040	5040	5040	5040	610
518	20240418	100000	501327910	5040	5040	5040	5030	35
519	20240418	095900	501151560	5040	5040	5040	5040	700
520	20240418	095800	497623560	5040	5040	5040	5030	946
521	20240418	095700	492855730	5040	5030	5040	5030	2520
522	20240418	095600	480160640	5010	5010	5010	5010	1700
523	20240418	095500	471643640	5020	5010	5020	5010	1541
524	20240418	095400	463908020	5020	5020	5040	5020	653
525	20240418	095300	460629550	5020	5040	5040	5020	638
526	20240418	095200	457416070	5040	5040	5040	5040	3742
527	20240418	095100	438556390	5030	5040	5040	5030	244
528	20240418	095000	437329060	5020	5030	5030	5020	85
529	20240418	094900	436901620	5030	5030	5040	5030	282
530	20240418	094800	435483110	5030	5040	5040	5010	202
531	20240418	094700	434466810	5040	5020	5040	5020	1422
532	20240418	094600	427315340	5020	5020	5030	5020	601
533	20240418	094500	424298310	5030	5030	5030	5030	786
534	20240418	094400	420344730	5040	5030	5040	5030	805
535	20240418	094300	416287560	5030	5020	5040	5020	1795
536	20240418	094200	407258980	5010	5020	5040	5010	1741
537	20240418	094100	398532370	5030	5040	5050	5030	6485
538	20240418	094000	365843050	5040	5040	5050	5030	2895
539	20240418	093900	351243560	5060	5030	5060	5030	9502
540	20240418	093800	303279810	5030	4995	5040	4995	7033
541	20240418	093700	268015140	4995	4995	4995	4995	501
542	20240418	093600	265512645	4980	5000	5000	4980	36
543	20240418	093500	265333265	4980	4980	5000	4980	4444
544	20240418	093400	243158135	4980	4980	4985	4980	640
545	20240418	093300	239970410	4985	4980	4985	4975	865
546	20240418	093200	235661040	4980	4980	4980	4980	797
547	20240418	093100	231691980	4975	4980	4985	4975	1235
548	20240418	093000	225544410	4975	4975	4975	4970	1004
549	20240418	092900	220551310	4975	4970	4975	4970	3165
550	20240418	092800	204820815	4965	4960	4965	4960	795
551	20240418	092700	200874950	4940	4940	4940	4940	1
552	20240418	092600	200870010	4920	4960	4960	4920	1408
553	20240418	092500	193915635	4960	4950	4960	4950	1664
554	20240418	092400	185678695	4950	4945	4950	4945	57
555	20240418	092300	185396560	4960	4950	4960	4945	314
556	20240418	092200	183843005	4945	4940	4970	4940	3258
557	20240418	092100	167695310	4940	4940	4940	4940	83
558	20240418	092000	167285290	4960	4960	4970	4940	4305
559	20240418	091900	145955730	4960	4945	4960	4945	2278
560	20240418	091800	134667065	4940	4940	4950	4940	3791
561	20240418	091700	115910450	4940	4940	4945	4935	2081
562	20240418	091600	105634570	4935	4930	4935	4930	1678
563	20240418	091500	97361325	4915	4915	4915	4915	0
564	20240418	091400	97361325	4915	4930	4930	4915	1466
565	20240418	091300	90138415	4930	4930	4930	4930	183
566	20240418	091200	89236225	4935	4935	4935	4935	15
567	20240418	091100	89162200	4940	4925	4940	4925	1063
568	20240418	091000	83915875	4935	4910	4935	4910	376
569	20240418	090900	82067490	4880	4880	4880	4880	5
570	20240418	090800	82043090	4870	4895	4895	4870	2001
571	20240418	090700	72264160	4895	4900	4900	4895	999
572	20240418	090600	67371560	4900	4890	4900	4890	205
573	20240418	090500	66367355	4890	4905	4910	4890	660
574	20240418	090400	63133435	4905	4905	4905	4890	3773
575	20240418	090300	44653735	4910	4935	4935	4910	91
576	20240418	090200	44206175	4945	4945	4945	4940	1010
577	20240418	090100	39212225	4950	4865	4950	4860	3782
578	20240418	090000	20686560	4900	4860	4900	4860	4243