KissMeData/002720/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183800	986900500	5280	5280	5280	5280	4348
3	20250116	183700	986900500	5280	5280	5280	5280	0
4	20250116	183600	986900500	5280	5280	5280	5280	0
5	20250116	183500	986900500	5280	5280	5280	5280	0
6	20250116	183400	986900500	5280	5280	5280	5280	0
7	20250116	183300	986900500	5280	5280	5280	5280	0
8	20250116	183200	986900500	5280	5280	5280	5280	0
9	20250116	183100	986900500	5280	5280	5280	5280	0
10	20250116	183000	986900500	5280	5280	5280	5280	0
11	20250116	182900	986900500	5280	5280	5280	5280	0
12	20250116	182800	986900500	5280	5280	5280	5280	0
13	20250116	182700	986900500	5280	5280	5280	5280	0
14	20250116	182600	986900500	5280	5280	5280	5280	0
15	20250116	182500	986900500	5280	5280	5280	5280	0
16	20250116	182400	986900500	5280	5280	5280	5280	0
17	20250116	182300	986900500	5280	5280	5280	5280	0
18	20250116	182200	986900500	5280	5280	5280	5280	0
19	20250116	182100	986900500	5280	5280	5280	5280	0
20	20250116	182000	986900500	5280	5280	5280	5280	0
21	20250116	181900	986900500	5280	5280	5280	5280	0
22	20250116	181800	986900500	5280	5280	5280	5280	0
23	20250116	181700	986900500	5280	5280	5280	5280	0
24	20250116	181600	986900500	5280	5280	5280	5280	0
25	20250116	181500	986900500	5280	5280	5280	5280	0
26	20250116	181400	986900500	5280	5280	5280	5280	0
27	20250116	181300	986900500	5280	5280	5280	5280	0
28	20250116	181200	986900500	5280	5280	5280	5280	0
29	20250116	181100	986900500	5280	5280	5280	5280	0
30	20250116	181000	986900500	5280	5280	5280	5280	0
31	20250116	180900	986900500	5280	5280	5280	5280	0
32	20250116	180800	986900500	5280	5280	5280	5280	4348
33	20250116	180700	986900500	5280	5280	5280	5280	0
34	20250116	180600	986900500	5280	5280	5280	5280	0
35	20250116	180500	986900500	5280	5280	5280	5280	0
36	20250116	180400	986900500	5280	5280	5280	5280	0
37	20250116	180300	986900500	5280	5280	5280	5280	0
38	20250116	180200	986900500	5280	5280	5280	5280	0
39	20250116	180100	986900500	5280	5280	5280	5280	0
40	20250116	180000	986900500	5280	5280	5280	5280	0
41	20250116	175900	986900500	5280	5280	5280	5280	0
42	20250116	175800	986900500	5280	5280	5280	5280	0
43	20250116	175700	986900500	5280	5280	5280	5280	0
44	20250116	175600	986900500	5280	5280	5280	5280	0
45	20250116	175500	986900500	5280	5280	5280	5280	0
46	20250116	175400	986900500	5280	5280	5280	5280	0
47	20250116	175300	986900500	5280	5280	5280	5280	0
48	20250116	175200	986900500	5280	5280	5280	5280	0
49	20250116	175100	986900500	5280	5280	5280	5280	0
50	20250116	175000	986900500	5280	5280	5280	5280	0
51	20250116	174900	986900500	5280	5280	5280	5280	0
52	20250116	174800	986900500	5280	5280	5280	5280	0
53	20250116	174700	986900500	5280	5280	5280	5280	0
54	20250116	174600	986900500	5280	5280	5280	5280	0
55	20250116	174500	986900500	5280	5280	5280	5280	0
56	20250116	174400	986900500	5280	5280	5280	5280	0
57	20250116	174300	986900500	5280	5280	5280	5280	0
58	20250116	174200	986900500	5280	5280	5280	5280	0
59	20250116	174100	986900500	5280	5280	5280	5280	0
60	20250116	174000	986900500	5280	5280	5280	5280	0
61	20250116	173900	986900500	5280	5280	5280	5280	0
62	20250116	173800	986900500	5280	5280	5280	5280	4348
63	20250116	173700	986900500	5280	5280	5280	5280	0
64	20250116	173600	986900500	5280	5280	5280	5280	0
65	20250116	173500	986900500	5280	5280	5280	5280	0
66	20250116	173400	986900500	5280	5280	5280	5280	0
67	20250116	173300	986900500	5280	5280	5280	5280	0
68	20250116	173200	986900500	5280	5280	5280	5280	0
69	20250116	173100	986900500	5280	5280	5280	5280	0
70	20250116	173000	986900500	5280	5280	5280	5280	0
71	20250116	172900	986900500	5280	5280	5280	5280	0
72	20250116	172800	986900500	5280	5280	5280	5280	0
73	20250116	172700	986900500	5280	5280	5280	5280	0
74	20250116	172600	986900500	5280	5280	5280	5280	0
75	20250116	172500	986900500	5280	5280	5280	5280	0
76	20250116	172400	986900500	5280	5280	5280	5280	0
77	20250116	172300	986900500	5280	5280	5280	5280	0
78	20250116	172200	986900500	5280	5280	5280	5280	0
79	20250116	172100	986900500	5280	5280	5280	5280	0
80	20250116	172000	986900500	5280	5280	5280	5280	0
81	20250116	171900	986900500	5280	5280	5280	5280	0
82	20250116	171800	986900500	5280	5280	5280	5280	0
83	20250116	171700	986900500	5280	5280	5280	5280	0
84	20250116	171600	986900500	5280	5280	5280	5280	0
85	20250116	171500	986900500	5280	5280	5280	5280	0
86	20250116	171400	986900500	5280	5280	5280	5280	0
87	20250116	171300	986900500	5280	5280	5280	5280	0
88	20250116	171200	986900500	5280	5280	5280	5280	0
89	20250116	171100	986900500	5280	5280	5280	5280	0
90	20250116	171000	986900500	5280	5280	5280	5280	0
91	20250116	170900	986900500	5280	5280	5280	5280	0
92	20250116	170800	986900500	5280	5280	5280	5280	4348
93	20250116	170700	986900500	5280	5280	5280	5280	0
94	20250116	170600	986900500	5280	5280	5280	5280	0
95	20250116	170500	986900500	5280	5280	5280	5280	0
96	20250116	170400	986900500	5280	5280	5280	5280	0
97	20250116	170300	986900500	5280	5280	5280	5280	0
98	20250116	170200	986900500	5280	5280	5280	5280	0
99	20250116	170100	986900500	5280	5280	5280	5280	0
100	20250116	170000	986900500	5280	5280	5280	5280	0
101	20250116	165900	986900500	5280	5280	5280	5280	0
102	20250116	165800	986900500	5280	5280	5280	5280	0
103	20250116	165700	986900500	5280	5280	5280	5280	0
104	20250116	165600	986900500	5280	5280	5280	5280	0
105	20250116	165500	986900500	5280	5280	5280	5280	0
106	20250116	165400	986900500	5280	5280	5280	5280	0
107	20250116	165300	986900500	5280	5280	5280	5280	0
108	20250116	165200	986900500	5280	5280	5280	5280	0
109	20250116	165100	986900500	5280	5280	5280	5280	0
110	20250116	165000	986900500	5280	5280	5280	5280	0
111	20250116	164900	986900500	5280	5280	5280	5280	0
112	20250116	164800	986900500	5280	5280	5280	5280	0
113	20250116	164700	986900500	5280	5280	5280	5280	0
114	20250116	164600	986900500	5280	5280	5280	5280	0
115	20250116	164500	986900500	5280	5280	5280	5280	0
116	20250116	164400	986900500	5280	5280	5280	5280	0
117	20250116	164300	986900500	5280	5280	5280	5280	0
118	20250116	164200	986900500	5280	5280	5280	5280	0
119	20250116	164100	986900500	5280	5280	5280	5280	0
120	20250116	164000	986900500	5280	5280	5280	5280	0
121	20250116	163900	986900500	5280	5280	5280	5280	0
122	20250116	163800	986900500	5280	5280	5280	5280	4348
123	20250116	163700	986900500	5280	5280	5280	5280	0
124	20250116	163600	986900500	5280	5280	5280	5280	0
125	20250116	163500	986900500	5280	5280	5280	5280	0
126	20250116	163400	986900500	5280	5280	5280	5280	0
127	20250116	163300	986900500	5280	5280	5280	5280	0
128	20250116	163200	986900500	5280	5280	5280	5280	0
129	20250116	163100	986900500	5280	5280	5280	5280	0
130	20250116	163000	986900500	5280	5280	5280	5280	0
131	20250116	162900	986900500	5280	5280	5280	5280	0
132	20250116	162800	986900500	5280	5280	5280	5280	0
133	20250116	162700	986900500	5280	5280	5280	5280	0
134	20250116	162600	986900500	5280	5280	5280	5280	0
135	20250116	162500	986900500	5280	5280	5280	5280	0
136	20250116	162400	986900500	5280	5280	5280	5280	0
137	20250116	162300	986900500	5280	5280	5280	5280	0
138	20250116	162200	986900500	5280	5280	5280	5280	0
139	20250116	162100	986900500	5280	5280	5280	5280	0
140	20250116	162000	986900500	5280	5280	5280	5280	0
141	20250116	161900	986900500	5280	5280	5280	5280	0
142	20250116	161800	986900500	5280	5280	5280	5280	0
143	20250116	161700	986900500	5280	5280	5280	5280	0
144	20250116	161600	986900500	5280	5280	5280	5280	0
145	20250116	161500	986900500	5280	5280	5280	5280	0
146	20250116	161400	986900500	5280	5280	5280	5280	0
147	20250116	161300	986900500	5280	5280	5280	5280	0
148	20250116	161200	986900500	5280	5280	5280	5280	0
149	20250116	161100	986900500	5280	5280	5280	5280	0
150	20250116	161000	986900500	5280	5280	5280	5280	0
151	20250116	160900	986900500	5280	5280	5280	5280	0
152	20250116	160800	986900500	5280	5280	5280	5280	4348
153	20250116	160700	986900500	5280	5280	5280	5280	0
154	20250116	160600	986900500	5280	5280	5280	5280	0
155	20250116	160500	986900500	5280	5280	5280	5280	0
156	20250116	160400	986900500	5280	5280	5280	5280	0
157	20250116	160300	986900500	5280	5280	5280	5280	0
158	20250116	160200	986900500	5280	5280	5280	5280	0
159	20250116	160100	986900500	5280	5280	5280	5280	0
160	20250116	160000	986900500	5280	5280	5280	5280	0
161	20250116	155900	986900500	5280	5280	5280	5280	0
162	20250116	155800	986900500	5280	5280	5280	5280	0
163	20250116	155700	986900500	5280	5280	5280	5280	0
164	20250116	155600	986900500	5280	5280	5280	5280	0
165	20250116	155500	986900500	5280	5280	5280	5280	0
166	20250116	155400	986900500	5280	5280	5280	5280	0
167	20250116	155300	986900500	5280	5280	5280	5280	0
168	20250116	155200	986900500	5280	5280	5280	5280	0
169	20250116	155100	986900500	5280	5280	5280	5280	0
170	20250116	155000	986900500	5280	5280	5280	5280	0
171	20250116	154900	986900500	5280	5280	5280	5280	0
172	20250116	154800	986900500	5280	5280	5280	5280	0
173	20250116	154700	986900500	5280	5280	5280	5280	0
174	20250116	154600	986900500	5280	5280	5280	5280	0
175	20250116	154500	986900500	5280	5280	5280	5280	0
176	20250116	154400	986900500	5280	5280	5280	5280	0
177	20250116	154300	986900500	5280	5280	5280	5280	0
178	20250116	154200	986900500	5280	5280	5280	5280	0
179	20250116	154100	986900500	5280	5280	5280	5280	0
180	20250116	154000	986900500	5280	5280	5280	5280	0
181	20250116	153900	986900500	5280	5280	5280	5280	0
182	20250116	153800	986900500	5280	5280	5280	5280	4348
183	20250116	153700	986900500	5280	5280	5280	5280	0
184	20250116	153600	986900500	5280	5280	5280	5280	0
185	20250116	153500	986900500	5280	5280	5280	5280	0
186	20250116	153400	986900500	5280	5280	5280	5280	0
187	20250116	153300	986900500	5280	5280	5280	5280	0
188	20250116	153200	986900500	5280	5280	5280	5280	0
189	20250116	153100	986900500	5280	5280	5280	5280	0
190	20250116	153000	986900500	5280	5280	5280	5280	4348
191	20250116	152900	963943060	5280	5280	5280	5280	0
192	20250116	152800	963943060	5280	5280	5280	5280	0
193	20250116	152700	963943060	5280	5280	5280	5280	0
194	20250116	152600	963943060	5280	5280	5280	5280	0
195	20250116	152500	963943060	5280	5280	5280	5280	0
196	20250116	152400	963943060	5280	5280	5280	5280	0
197	20250116	152300	963943060	5280	5280	5280	5280	0
198	20250116	152200	963943060	5280	5280	5280	5280	0
199	20250116	152100	963943060	5280	5280	5280	5280	0
200	20250116	152000	963943060	5280	5280	5280	5280	0
201	20250116	151900	963943060	5280	5280	5280	5280	880
202	20250116	151800	959296660	5290	5290	5290	5290	0
203	20250116	151700	959296660	5290	5280	5290	5280	1175
204	20250116	151600	953084120	5280	5290	5290	5280	17
205	20250116	151500	952994310	5280	5280	5280	5280	6
206	20250116	151400	952962630	5270	5280	5280	5270	1264
207	20250116	151300	946293740	5280	5280	5280	5280	701
208	20250116	151200	942592460	5280	5280	5280	5280	0
209	20250116	151100	942592460	5280	5280	5280	5280	305
210	20250116	151000	940982060	5290	5290	5290	5290	1742
211	20250116	150900	931766880	5300	5300	5300	5300	0
212	20250116	150800	931766880	5300	5300	5300	5300	1
213	20250116	150700	931761580	5290	5290	5290	5290	168
214	20250116	150600	930872860	5300	5300	5300	5300	20
215	20250116	150500	930766860	5300	5300	5300	5300	25
216	20250116	150400	930634360	5280	5280	5280	5280	207
217	20250116	150300	929541400	5280	5280	5280	5280	400
218	20250116	150200	927429400	5280	5290	5290	5280	265
219	20250116	150100	926028050	5290	5290	5300	5290	1767
220	20250116	150000	916680520	5300	5300	5300	5300	5
221	20250116	145900	916654020	5300	5300	5300	5300	60
222	20250116	145800	916336020	5300	5300	5300	5300	0
223	20250116	145700	916336020	5300	5300	5300	5300	0
224	20250116	145600	916336020	5300	5290	5300	5290	11
225	20250116	145500	916277820	5300	5290	5300	5290	467
226	20250116	145400	913807360	5290	5280	5290	5280	121
227	20250116	145300	913168270	5280	5280	5280	5280	100
228	20250116	145200	912640270	5280	5290	5290	5280	1356
229	20250116	145100	905469030	5300	5300	5300	5300	1
230	20250116	145000	905463730	5300	5290	5300	5290	11
231	20250116	144900	905405520	5290	5290	5290	5290	0
232	20250116	144800	905405520	5290	5290	5290	5290	650
233	20250116	144700	901967020	5290	5300	5300	5290	52
234	20250116	144600	901691890	5300	5300	5300	5300	397
235	20250116	144500	899587790	5290	5280	5290	5280	1003
236	20250116	144400	894281950	5280	5290	5290	5280	1279
237	20250116	144300	887521040	5280	5290	5290	5280	1068
238	20250116	144200	881881790	5290	5290	5290	5290	830
239	20250116	144100	877491090	5290	5290	5290	5290	124
240	20250116	144000	876835130	5300	5300	5300	5300	50
241	20250116	143900	876570130	5300	5300	5300	5300	0
242	20250116	143800	876570130	5300	5300	5300	5300	701
243	20250116	143700	872854830	5300	5300	5300	5300	0
244	20250116	143600	872854830	5300	5300	5300	5300	2445
245	20250116	143500	859896330	5310	5270	5310	5270	3057
246	20250116	143400	843696050	5280	5280	5280	5280	0
247	20250116	143300	843696050	5280	5270	5280	5270	61
248	20250116	143200	843374570	5270	5270	5270	5270	120
249	20250116	143100	842742170	5270	5270	5270	5270	300
250	20250116	143000	841161170	5250	5250	5250	5250	0
251	20250116	142900	841161170	5250	5290	5290	5250	6060
252	20250116	142800	809263540	5290	5290	5290	5290	10
253	20250116	142700	809210640	5290	5280	5300	5280	53
254	20250116	142600	808929780	5300	5300	5300	5300	395
255	20250116	142500	806836280	5300	5300	5300	5300	0
256	20250116	142400	806836280	5300	5300	5300	5300	2
257	20250116	142300	806825680	5290	5290	5290	5290	6
258	20250116	142200	806793940	5290	5290	5290	5290	0
259	20250116	142100	806793940	5290	5290	5290	5290	990
260	20250116	142000	801556840	5280	5280	5280	5280	1
261	20250116	141900	801551560	5290	5300	5300	5290	20
262	20250116	141800	801445660	5280	5280	5280	5280	0
263	20250116	141700	801445660	5280	5280	5280	5280	30
264	20250116	141600	801287260	5280	5280	5280	5280	0
265	20250116	141500	801287260	5280	5280	5280	5280	0
266	20250116	141400	801287260	5280	5280	5280	5280	0
267	20250116	141300	801287260	5280	5280	5280	5280	0
268	20250116	141200	801287260	5280	5290	5290	5280	274
269	20250116	141100	799838750	5290	5290	5290	5290	0
270	20250116	141000	799838750	5290	5290	5290	5290	1
271	20250116	140900	799833460	5290	5290	5290	5290	0
272	20250116	140800	799833460	5290	5290	5290	5290	500
273	20250116	140700	797188460	5300	5300	5300	5300	0
274	20250116	140600	797188460	5300	5300	5300	5300	0
275	20250116	140500	797188460	5300	5300	5300	5300	200
276	20250116	140400	796128460	5280	5280	5280	5280	0
277	20250116	140300	796128460	5280	5280	5280	5280	0
278	20250116	140200	796128460	5280	5280	5280	5280	0
279	20250116	140100	796128460	5280	5280	5280	5280	0
280	20250116	140000	796128460	5280	5280	5280	5280	507
281	20250116	135900	793451500	5290	5290	5290	5290	46
282	20250116	135800	793208160	5290	5290	5290	5290	454
283	20250116	135700	790806500	5300	5300	5300	5300	0
284	20250116	135600	790806500	5300	5300	5300	5300	0
285	20250116	135500	790806500	5300	5300	5300	5300	0
286	20250116	135400	790806500	5300	5300	5300	5300	0
287	20250116	135300	790806500	5300	5300	5300	5300	1
288	20250116	135200	790801200	5300	5300	5300	5300	77
289	20250116	135100	790393100	5300	5300	5300	5300	21
290	20250116	135000	790281800	5290	5290	5290	5290	15
291	20250116	134900	790202450	5290	5290	5290	5290	2
292	20250116	134800	790191870	5280	5280	5280	5280	0
293	20250116	134700	790191870	5280	5290	5290	5280	595
294	20250116	134600	787050170	5280	5280	5280	5270	1325
295	20250116	134500	780054270	5280	5280	5280	5280	958
296	20250116	134400	774996030	5280	5290	5290	5280	510
297	20250116	134300	772303130	5290	5290	5290	5290	91
298	20250116	134200	771821740	5290	5290	5290	5290	0
299	20250116	134100	771821740	5290	5290	5290	5290	157
300	20250116	134000	770991210	5290	5290	5290	5290	0
301	20250116	133900	770991210	5290	5290	5290	5290	0
302	20250116	133800	770991210	5290	5290	5290	5290	0
303	20250116	133700	770991210	5290	5310	5310	5290	110
304	20250116	133600	770409110	5310	5300	5310	5300	34
305	20250116	133500	770228610	5300	5300	5310	5300	173
306	20250116	133400	769311440	5310	5310	5310	5310	0
307	20250116	133300	769311440	5310	5310	5310	5310	180
308	20250116	133200	768355640	5310	5310	5310	5310	0
309	20250116	133100	768355640	5310	5300	5310	5300	9333
310	20250116	133000	718800680	5300	5290	5300	5290	4237
311	20250116	132900	696362030	5280	5280	5280	5280	420
312	20250116	132800	694144430	5280	5280	5280	5280	216
313	20250116	132700	693003950	5280	5280	5280	5280	122
314	20250116	132600	692359790	5290	5290	5290	5290	0
315	20250116	132500	692359790	5290	5290	5290	5290	1
316	20250116	132400	692354500	5270	5270	5270	5270	0
317	20250116	132300	692354500	5270	5270	5270	5270	0
318	20250116	132200	692354500	5270	5270	5270	5270	0
319	20250116	132100	692354500	5270	5270	5270	5270	0
320	20250116	132000	692354500	5270	5270	5270	5270	0
321	20250116	131900	692354500	5270	5280	5280	5270	1000
322	20250116	131800	687083050	5290	5290	5290	5290	0
323	20250116	131700	687083050	5290	5290	5290	5290	0
324	20250116	131600	687083050	5290	5290	5290	5290	0
325	20250116	131500	687083050	5290	5290	5290	5290	184
326	20250116	131400	686109690	5280	5280	5280	5280	113
327	20250116	131300	685513050	5290	5290	5290	5290	10
328	20250116	131200	685460150	5290	5290	5290	5290	20
329	20250116	131100	685354350	5290	5290	5290	5290	1
330	20250116	131000	685349060	5290	5290	5290	5290	623
331	20250116	130900	682053390	5290	5290	5290	5290	127
332	20250116	130800	681381560	5290	5290	5290	5290	2
333	20250116	130700	681370980	5280	5280	5280	5280	0
334	20250116	130600	681370980	5280	5280	5280	5280	20
335	20250116	130500	681265380	5290	5290	5290	5290	15
336	20250116	130400	681186030	5290	5280	5290	5280	45
337	20250116	130300	680948030	5280	5280	5280	5280	0
338	20250116	130200	680948030	5280	5280	5280	5280	0
339	20250116	130100	680948030	5280	5280	5280	5280	0
340	20250116	130000	680948030	5280	5280	5280	5280	101
341	20250116	125900	680414750	5290	5290	5290	5290	0
342	20250116	125800	680414750	5290	5290	5290	5290	0
343	20250116	125700	680414750	5290	5290	5290	5290	0
344	20250116	125600	680414750	5290	5290	5290	5290	40
345	20250116	125500	680203150	5290	5290	5290	5290	90
346	20250116	125400	679727050	5260	5260	5260	5260	0
347	20250116	125300	679727050	5260	5260	5260	5260	0
348	20250116	125200	679727050	5260	5280	5280	5260	3237
349	20250116	125100	662682350	5290	5290	5290	5290	0
350	20250116	125000	662682350	5290	5290	5290	5290	98
351	20250116	124900	662163930	5280	5280	5280	5280	4
352	20250116	124800	662142810	5280	5280	5280	5280	1
353	20250116	124700	662137530	5270	5270	5270	5270	26
354	20250116	124600	662000510	5270	5280	5280	5270	184
355	20250116	124500	661030590	5270	5270	5270	5270	700
356	20250116	124400	657341590	5270	5280	5280	5270	641
357	20250116	124300	653961850	5290	5290	5290	5290	0
358	20250116	124200	653961850	5290	5290	5290	5290	109
359	20250116	124100	653385240	5290	5290	5290	5290	0
360	20250116	124000	653385240	5290	5290	5290	5290	0
361	20250116	123900	653385240	5290	5290	5290	5290	0
362	20250116	123800	653385240	5290	5290	5290	5290	1
363	20250116	123700	653379950	5280	5290	5290	5280	28
364	20250116	123600	653232100	5270	5270	5270	5270	103
365	20250116	123500	652689290	5270	5290	5290	5270	105
366	20250116	123400	652133940	5290	5290	5290	5290	0
367	20250116	123300	652133940	5290	5280	5290	5280	510
368	20250116	123200	649441040	5270	5280	5280	5270	700
369	20250116	123100	645745920	5280	5280	5280	5280	120
370	20250116	123000	645112320	5280	5280	5280	5280	0
371	20250116	122900	645112320	5280	5280	5280	5280	380
372	20250116	122800	643105920	5280	5280	5280	5280	300
373	20250116	122700	641521920	5300	5300	5300	5300	20
374	20250116	122600	641415920	5260	5260	5260	5260	27
375	20250116	122500	641273900	5260	5260	5260	5260	60
376	20250116	122400	640958300	5280	5280	5280	5280	50
377	20250116	122300	640694300	5280	5290	5290	5270	4054
378	20250116	122200	619298360	5280	5280	5280	5280	0
379	20250116	122100	619298360	5280	5280	5280	5280	0
380	20250116	122000	619298360	5280	5280	5280	5280	222
381	20250116	121900	618126200	5290	5290	5290	5290	1500
382	20250116	121800	610191200	5300	5300	5300	5300	221
383	20250116	121700	609019900	5290	5300	5300	5290	205
384	20250116	121600	607935400	5290	5290	5290	5290	89
385	20250116	121500	607464590	5300	5300	5310	5300	26
386	20250116	121400	607326780	5290	5290	5290	5290	0
387	20250116	121300	607326780	5290	5290	5290	5290	89
388	20250116	121200	606855970	5290	5290	5290	5290	0
389	20250116	121100	606855970	5290	5290	5290	5290	0
390	20250116	121000	606855970	5290	5290	5290	5290	0
391	20250116	120900	606855970	5290	5290	5290	5290	0
392	20250116	120800	606855970	5290	5280	5290	5280	2047
393	20250116	120700	596047340	5280	5280	5280	5280	1
394	20250116	120600	596042060	5290	5290	5290	5290	11
395	20250116	120500	595983870	5290	5290	5290	5290	59
396	20250116	120400	595671760	5290	5290	5290	5290	422
397	20250116	120300	593439380	5290	5290	5290	5290	0
398	20250116	120200	593439380	5290	5290	5290	5290	0
399	20250116	120100	593439380	5290	5290	5290	5290	0
400	20250116	120000	593439380	5290	5290	5290	5290	0
401	20250116	115900	593439380	5290	5290	5290	5290	20
402	20250116	115800	593333580	5290	5300	5300	5290	88
403	20250116	115700	592867680	5300	5300	5300	5300	72
404	20250116	115600	592486080	5300	5300	5300	5300	1860
405	20250116	115500	582628080	5300	5300	5300	5300	1
406	20250116	115400	582622780	5310	5310	5310	5310	1
407	20250116	115300	582617470	5310	5310	5310	5310	0
408	20250116	115200	582617470	5310	5310	5310	5310	702
409	20250116	115100	578889850	5300	5300	5300	5300	0
410	20250116	115000	578889850	5300	5300	5300	5300	120
411	20250116	114900	578253850	5310	5310	5310	5310	0
412	20250116	114800	578253850	5310	5310	5310	5310	0
413	20250116	114700	578253850	5310	5310	5310	5310	50
414	20250116	114600	577988350	5310	5300	5310	5300	70
415	20250116	114500	577617150	5300	5300	5300	5300	0
416	20250116	114400	577617150	5300	5300	5300	5300	888
417	20250116	114300	572910750	5300	5300	5300	5300	384
418	20250116	114200	570875550	5300	5300	5300	5300	303
419	20250116	114100	569269650	5300	5310	5310	5300	100
420	20250116	114000	568739150	5310	5300	5310	5300	676
421	20250116	113900	565155850	5310	5310	5310	5310	0
422	20250116	113800	565155850	5310	5310	5310	5300	153
423	20250116	113700	564343980	5320	5310	5320	5310	5194
424	20250116	113600	536752540	5310	5300	5310	5300	105
425	20250116	113500	536195990	5290	5290	5300	5290	395
426	20250116	113400	534105440	5290	5290	5290	5290	214
427	20250116	113300	532973380	5290	5290	5290	5290	0
428	20250116	113200	532973380	5290	5300	5300	5290	124
429	20250116	113100	532317180	5290	5300	5300	5290	223
430	20250116	113000	531135310	5300	5300	5300	5300	110
431	20250116	112900	530552310	5310	5300	5310	5300	660
432	20250116	112800	527052710	5300	5300	5300	5300	50
433	20250116	112700	526787710	5300	5300	5300	5300	0
434	20250116	112600	526787710	5300	5300	5300	5300	0
435	20250116	112500	526787710	5300	5290	5300	5290	11131
436	20250116	112400	467796270	5290	5290	5290	5290	71
437	20250116	112300	467420680	5290	5290	5290	5290	0
438	20250116	112200	467420680	5290	5290	5290	5290	0
439	20250116	112100	467420680	5290	5300	5300	5290	53
440	20250116	112000	467139810	5290	5290	5290	5290	0
441	20250116	111900	467139810	5290	5290	5290	5290	0
442	20250116	111800	467139810	5290	5290	5290	5290	1
443	20250116	111700	467134520	5290	5290	5290	5290	0
444	20250116	111600	467134520	5290	5290	5290	5290	0
445	20250116	111500	467134520	5290	5290	5290	5280	1577
446	20250116	111400	458792530	5290	5290	5290	5290	29
447	20250116	111300	458639120	5260	5260	5260	5260	0
448	20250116	111200	458639120	5260	5260	5260	5260	0
449	20250116	111100	458639120	5260	5260	5260	5260	0
450	20250116	111000	458639120	5260	5270	5280	5260	14403
451	20250116	110900	382871950	5270	5280	5280	5270	608
452	20250116	110800	379661720	5280	5280	5280	5280	555
453	20250116	110700	376731320	5280	5280	5280	5280	10
454	20250116	110600	376678520	5280	5280	5280	5280	1
455	20250116	110500	376673240	5290	5290	5290	5290	10
456	20250116	110400	376620340	5280	5290	5290	5280	4
457	20250116	110300	376599190	5290	5280	5290	5280	7
458	20250116	110200	376562180	5280	5280	5280	5280	50
459	20250116	110100	376298180	5280	5280	5280	5280	50
460	20250116	110000	376034180	5290	5290	5290	5290	0
461	20250116	105900	376034180	5290	5290	5290	5290	0
462	20250116	105800	376034180	5290	5280	5290	5280	475
463	20250116	105700	373521470	5290	5290	5290	5290	3
464	20250116	105600	373505600	5280	5280	5280	5280	0
465	20250116	105500	373505600	5280	5280	5280	5280	0
466	20250116	105400	373505600	5280	5300	5300	5280	81
467	20250116	105300	373076320	5300	5290	5300	5290	1220
468	20250116	105200	366622320	5290	5280	5290	5280	100
469	20250116	105100	366093350	5270	5270	5270	5270	0
470	20250116	105000	366093350	5270	5270	5270	5270	0
471	20250116	104900	366093350	5270	5280	5280	5270	2405
472	20250116	104800	353418920	5270	5270	5270	5270	0
473	20250116	104700	353418920	5270	5280	5280	5270	1504
474	20250116	104600	345487320	5280	5280	5280	5280	124
475	20250116	104500	344832600	5280	5290	5290	5280	43
476	20250116	104400	344605340	5280	5280	5280	5280	0
477	20250116	104300	344605340	5280	5280	5280	5280	350
478	20250116	104200	342757340	5290	5290	5290	5290	0
479	20250116	104100	342757340	5290	5290	5290	5290	0
480	20250116	104000	342757340	5290	5290	5290	5290	3143
481	20250116	103900	326130870	5290	5290	5290	5290	248
482	20250116	103800	324818950	5290	5290	5290	5290	0
483	20250116	103700	324818950	5290	5290	5290	5290	0
484	20250116	103600	324818950	5290	5290	5290	5290	50
485	20250116	103500	324554450	5290	5290	5290	5290	240
486	20250116	103400	323284850	5290	5290	5290	5290	760
487	20250116	103300	319264450	5290	5290	5290	5290	0
488	20250116	103200	319264450	5290	5290	5290	5290	0
489	20250116	103100	319264450	5290	5290	5290	5290	500
490	20250116	103000	316619450	5290	5290	5290	5290	0
491	20250116	102900	316619450	5290	5290	5290	5290	0
492	20250116	102800	316619450	5290	5290	5290	5290	0
493	20250116	102700	316619450	5290	5290	5290	5290	0
494	20250116	102600	316619450	5290	5290	5290	5290	300
495	20250116	102500	315032450	5290	5290	5290	5290	90
496	20250116	102400	314556350	5290	5290	5290	5290	245
497	20250116	102300	313260300	5300	5300	5300	5300	0
498	20250116	102200	313260300	5300	5300	5300	5300	1
499	20250116	102100	313255000	5300	5300	5300	5300	75
500	20250116	102000	312857500	5300	5300	5300	5300	36
501	20250116	101900	312666700	5290	5290	5290	5290	0
502	20250116	101800	312666700	5290	5290	5290	5290	0
503	20250116	101700	312666700	5290	5290	5290	5290	0
504	20250116	101600	312666700	5290	5290	5290	5290	0
505	20250116	101500	312666700	5290	5290	5290	5290	1000
506	20250116	101400	307376700	5290	5290	5290	5290	2182
507	20250116	101300	295833920	5290	5290	5290	5290	15
508	20250116	101200	295754570	5290	5290	5290	5290	45
509	20250116	101100	295516520	5290	5290	5290	5290	903
510	20250116	101000	290739650	5280	5280	5280	5280	380
511	20250116	100900	288733250	5280	5280	5280	5280	1020
512	20250116	100800	283347650	5280	5280	5280	5280	200
513	20250116	100700	282291650	5280	5280	5280	5280	16
514	20250116	100600	282207170	5280	5280	5280	5280	11
515	20250116	100500	282149090	5290	5280	5290	5280	151
516	20250116	100400	281351800	5280	5290	5290	5280	213
517	20250116	100300	280225220	5300	5300	5300	5290	221
518	20250116	100200	279055920	5300	5300	5300	5300	160
519	20250116	100100	278207920	5300	5300	5300	5300	0
520	20250116	100000	278207920	5300	5300	5300	5300	181
521	20250116	095900	277248620	5300	5290	5300	5290	9
522	20250116	095800	277201000	5290	5290	5290	5290	11
523	20250116	095700	277142810	5300	5290	5300	5290	310
524	20250116	095600	275500900	5290	5290	5290	5290	225
525	20250116	095500	274310650	5300	5300	5300	5300	1075
526	20250116	095400	268613150	5290	5290	5290	5290	374
527	20250116	095300	266634690	5290	5290	5290	5280	2660
528	20250116	095200	252563490	5290	5280	5290	5280	582
529	20250116	095100	249484860	5290	5280	5290	5280	301
530	20250116	095000	247895560	5280	5280	5280	5280	300
531	20250116	094900	246311560	5280	5270	5280	5270	27
532	20250116	094800	246169200	5270	5270	5270	5270	0
533	20250116	094700	246169200	5270	5280	5280	5270	369
534	20250116	094600	244224270	5270	5280	5280	5270	530
535	20250116	094500	241427720	5280	5280	5280	5280	0
536	20250116	094400	241427720	5280	5290	5290	5280	50
537	20250116	094300	241163520	5290	5290	5290	5290	0
538	20250116	094200	241163520	5290	5290	5290	5290	50
539	20250116	094100	240899020	5290	5290	5290	5290	5
540	20250116	094000	240872570	5270	5290	5290	5270	20
541	20250116	093900	240767150	5290	5280	5290	5260	223
542	20250116	093800	239593130	5290	5280	5290	5280	1857
543	20250116	093700	229787180	5260	5260	5260	5260	20
544	20250116	093600	229681980	5260	5260	5260	5260	502
545	20250116	093500	227041460	5270	5280	5280	5270	1086
546	20250116	093400	221318180	5280	5280	5280	5280	3
547	20250116	093300	221302340	5260	5260	5260	5260	30
548	20250116	093200	221144540	5280	5280	5280	5280	5
549	20250116	093100	221118140	5280	5280	5280	5280	100
550	20250116	093000	220590140	5280	5280	5280	5250	632
551	20250116	092900	217260710	5280	5280	5280	5280	20
552	20250116	092800	217155110	5250	5250	5250	5250	114
553	20250116	092700	216556610	5240	5240	5240	5240	0
554	20250116	092600	216556610	5240	5240	5240	5240	0
555	20250116	092500	216556610	5240	5250	5270	5240	368
556	20250116	092400	214618760	5240	5240	5240	5240	843
557	20250116	092300	210201440	5240	5250	5250	5240	626
558	20250116	092200	206918230	5240	5240	5240	5240	0
559	20250116	092100	206918230	5240	5280	5280	5240	11700
560	20250116	092000	145472900	5280	5290	5290	5280	364
561	20250116	091900	143549640	5290	5280	5290	5270	962
562	20250116	091800	138476150	5280	5280	5280	5280	0
563	20250116	091700	138476150	5280	5280	5280	5270	1697
564	20250116	091600	129521990	5280	5290	5290	5280	1173
565	20250116	091500	123323550	5290	5300	5300	5290	1100
566	20250116	091400	117503550	5300	5300	5300	5300	98
567	20250116	091300	116984150	5270	5300	5300	5270	1464
568	20250116	091200	109268810	5260	5290	5290	5260	1675
569	20250116	091100	100443750	5300	5280	5300	5280	4
570	20250116	091000	100422610	5280	5290	5290	5280	481
571	20250116	090900	97882030	5290	5300	5300	5290	289
572	20250116	090800	96350430	5310	5280	5310	5280	1120
573	20250116	090700	90416370	5280	5280	5280	5280	20
574	20250116	090600	90310770	5270	5270	5290	5270	491
575	20250116	090500	87721580	5290	5290	5290	5290	1000
576	20250116	090400	82431580	5300	5290	5300	5290	1423
577	20250116	090300	74899680	5290	5300	5300	5290	414
578	20250116	090200	72705500	5300	5310	5320	5290	3111
579	20250116	090100	56201590	5310	5320	5320	5290	2656
580	20250116	090000	42102140	5330	5260	5330	5260	7973