KissMeData/002720/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183800	740800545	4985	4985	4985	4985	7081
3	20240118	183700	740800545	4985	4985	4985	4985	0
4	20240118	183600	740800545	4985	4985	4985	4985	0
5	20240118	183500	740800545	4985	4985	4985	4985	0
6	20240118	183400	740800545	4985	4985	4985	4985	0
7	20240118	183300	740800545	4985	4985	4985	4985	0
8	20240118	183200	740800545	4985	4985	4985	4985	0
9	20240118	183100	740800545	4985	4985	4985	4985	0
10	20240118	183000	740800545	4985	4985	4985	4985	0
11	20240118	182900	740800545	4985	4985	4985	4985	0
12	20240118	182800	740800545	4985	4985	4985	4985	0
13	20240118	182700	740800545	4985	4985	4985	4985	0
14	20240118	182600	740800545	4985	4985	4985	4985	0
15	20240118	182500	740800545	4985	4985	4985	4985	0
16	20240118	182400	740800545	4985	4985	4985	4985	0
17	20240118	182300	740800545	4985	4985	4985	4985	0
18	20240118	182200	740800545	4985	4985	4985	4985	0
19	20240118	182100	740800545	4985	4985	4985	4985	0
20	20240118	182000	740800545	4985	4985	4985	4985	0
21	20240118	181900	740800545	4985	4985	4985	4985	0
22	20240118	181800	740800545	4985	4985	4985	4985	0
23	20240118	181700	740800545	4985	4985	4985	4985	0
24	20240118	181600	740800545	4985	4985	4985	4985	0
25	20240118	181500	740800545	4985	4985	4985	4985	0
26	20240118	181400	740800545	4985	4985	4985	4985	0
27	20240118	181300	740800545	4985	4985	4985	4985	0
28	20240118	181200	740800545	4985	4985	4985	4985	0
29	20240118	181100	740800545	4985	4985	4985	4985	0
30	20240118	181000	740800545	4985	4985	4985	4985	0
31	20240118	180900	740800545	4985	4985	4985	4985	0
32	20240118	180800	740800545	4985	4985	4985	4985	7081
33	20240118	180700	740800545	4985	4985	4985	4985	0
34	20240118	180600	740800545	4985	4985	4985	4985	0
35	20240118	180500	740800545	4985	4985	4985	4985	0
36	20240118	180400	740800545	4985	4985	4985	4985	0
37	20240118	180300	740800545	4985	4985	4985	4985	0
38	20240118	180200	740800545	4985	4985	4985	4985	0
39	20240118	180100	740800545	4985	4985	4985	4985	0
40	20240118	180000	740800545	4985	4985	4985	4985	0
41	20240118	175900	740800545	4985	4985	4985	4985	0
42	20240118	175800	740800545	4985	4985	4985	4985	0
43	20240118	175700	740800545	4985	4985	4985	4985	0
44	20240118	175600	740800545	4985	4985	4985	4985	0
45	20240118	175500	740800545	4985	4985	4985	4985	0
46	20240118	175400	740800545	4985	4985	4985	4985	0
47	20240118	175300	740800545	4985	4985	4985	4985	0
48	20240118	175200	740800545	4985	4985	4985	4985	0
49	20240118	175100	740800545	4985	4985	4985	4985	0
50	20240118	175000	740800545	4985	4985	4985	4985	0
51	20240118	174900	740800545	4985	4985	4985	4985	0
52	20240118	174800	740800545	4985	4985	4985	4985	0
53	20240118	174700	740800545	4985	4985	4985	4985	0
54	20240118	174600	740800545	4985	4985	4985	4985	0
55	20240118	174500	740800545	4985	4985	4985	4985	0
56	20240118	174400	740800545	4985	4985	4985	4985	0
57	20240118	174300	740800545	4985	4985	4985	4985	0
58	20240118	174200	740800545	4985	4985	4985	4985	0
59	20240118	174100	740800545	4985	4985	4985	4985	0
60	20240118	174000	740800545	4985	4985	4985	4985	0
61	20240118	173900	740800545	4985	4985	4985	4985	0
62	20240118	173800	740800545	4985	4985	4985	4985	7081
63	20240118	173700	740800545	4985	4985	4985	4985	0
64	20240118	173600	740800545	4985	4985	4985	4985	0
65	20240118	173500	740800545	4985	4985	4985	4985	0
66	20240118	173400	740800545	4985	4985	4985	4985	0
67	20240118	173300	740800545	4985	4985	4985	4985	0
68	20240118	173200	740800545	4985	4985	4985	4985	0
69	20240118	173100	740800545	4985	4985	4985	4985	0
70	20240118	173000	740800545	4985	4985	4985	4985	0
71	20240118	172900	740800545	4985	4985	4985	4985	0
72	20240118	172800	740800545	4985	4985	4985	4985	0
73	20240118	172700	740800545	4985	4985	4985	4985	0
74	20240118	172600	740800545	4985	4985	4985	4985	0
75	20240118	172500	740800545	4985	4985	4985	4985	0
76	20240118	172400	740800545	4985	4985	4985	4985	0
77	20240118	172300	740800545	4985	4985	4985	4985	0
78	20240118	172200	740800545	4985	4985	4985	4985	0
79	20240118	172100	740800545	4985	4985	4985	4985	0
80	20240118	172000	740800545	4985	4985	4985	4985	0
81	20240118	171900	740800545	4985	4985	4985	4985	0
82	20240118	171800	740800545	4985	4985	4985	4985	0
83	20240118	171700	740800545	4985	4985	4985	4985	0
84	20240118	171600	740800545	4985	4985	4985	4985	0
85	20240118	171500	740800545	4985	4985	4985	4985	0
86	20240118	171400	740800545	4985	4985	4985	4985	0
87	20240118	171300	740800545	4985	4985	4985	4985	0
88	20240118	171200	740800545	4985	4985	4985	4985	0
89	20240118	171100	740800545	4985	4985	4985	4985	0
90	20240118	171000	740800545	4985	4985	4985	4985	0
91	20240118	170900	740800545	4985	4985	4985	4985	0
92	20240118	170800	740800545	4985	4985	4985	4985	7081
93	20240118	170700	740800545	4985	4985	4985	4985	0
94	20240118	170600	740800545	4985	4985	4985	4985	0
95	20240118	170500	740800545	4985	4985	4985	4985	0
96	20240118	170400	740800545	4985	4985	4985	4985	0
97	20240118	170300	740800545	4985	4985	4985	4985	0
98	20240118	170200	740800545	4985	4985	4985	4985	0
99	20240118	170100	740800545	4985	4985	4985	4985	0
100	20240118	170000	740800545	4985	4985	4985	4985	0
101	20240118	165900	740800545	4985	4985	4985	4985	0
102	20240118	165800	740800545	4985	4985	4985	4985	0
103	20240118	165700	740800545	4985	4985	4985	4985	0
104	20240118	165600	740800545	4985	4985	4985	4985	0
105	20240118	165500	740800545	4985	4985	4985	4985	0
106	20240118	165400	740800545	4985	4985	4985	4985	0
107	20240118	165300	740800545	4985	4985	4985	4985	0
108	20240118	165200	740800545	4985	4985	4985	4985	0
109	20240118	165100	740800545	4985	4985	4985	4985	0
110	20240118	165000	740800545	4985	4985	4985	4985	0
111	20240118	164900	740800545	4985	4985	4985	4985	0
112	20240118	164800	740800545	4985	4985	4985	4985	0
113	20240118	164700	740800545	4985	4985	4985	4985	0
114	20240118	164600	740800545	4985	4985	4985	4985	0
115	20240118	164500	740800545	4985	4985	4985	4985	0
116	20240118	164400	740800545	4985	4985	4985	4985	0
117	20240118	164300	740800545	4985	4985	4985	4985	0
118	20240118	164200	740800545	4985	4985	4985	4985	0
119	20240118	164100	740800545	4985	4985	4985	4985	0
120	20240118	164000	740800545	4985	4985	4985	4985	0
121	20240118	163900	740800545	4985	4985	4985	4985	0
122	20240118	163800	740800545	4985	4985	4985	4985	7081
123	20240118	163700	740800545	4985	4985	4985	4985	0
124	20240118	163600	740800545	4985	4985	4985	4985	0
125	20240118	163500	740800545	4985	4985	4985	4985	0
126	20240118	163400	740800545	4985	4985	4985	4985	0
127	20240118	163300	740800545	4985	4985	4985	4985	0
128	20240118	163200	740800545	4985	4985	4985	4985	0
129	20240118	163100	740800545	4985	4985	4985	4985	0
130	20240118	163000	740800545	4985	4985	4985	4985	0
131	20240118	162900	740800545	4985	4985	4985	4985	0
132	20240118	162800	740800545	4985	4985	4985	4985	0
133	20240118	162700	740800545	4985	4985	4985	4985	0
134	20240118	162600	740800545	4985	4985	4985	4985	0
135	20240118	162500	740800545	4985	4985	4985	4985	0
136	20240118	162400	740800545	4985	4985	4985	4985	0
137	20240118	162300	740800545	4985	4985	4985	4985	0
138	20240118	162200	740800545	4985	4985	4985	4985	0
139	20240118	162100	740800545	4985	4985	4985	4985	0
140	20240118	162000	740800545	4985	4985	4985	4985	0
141	20240118	161900	740800545	4985	4985	4985	4985	0
142	20240118	161800	740800545	4985	4985	4985	4985	0
143	20240118	161700	740800545	4985	4985	4985	4985	0
144	20240118	161600	740800545	4985	4985	4985	4985	0
145	20240118	161500	740800545	4985	4985	4985	4985	0
146	20240118	161400	740800545	4985	4985	4985	4985	0
147	20240118	161300	740800545	4985	4985	4985	4985	0
148	20240118	161200	740800545	4985	4985	4985	4985	0
149	20240118	161100	740800545	4985	4985	4985	4985	0
150	20240118	161000	740800545	4985	4985	4985	4985	0
151	20240118	160900	740800545	4985	4985	4985	4985	0
152	20240118	160800	740800545	4985	4985	4985	4985	7081
153	20240118	160700	740800545	4985	4985	4985	4985	0
154	20240118	160600	740800545	4985	4985	4985	4985	0
155	20240118	160500	740800545	4985	4985	4985	4985	0
156	20240118	160400	740800545	4985	4985	4985	4985	0
157	20240118	160300	740800545	4985	4985	4985	4985	0
158	20240118	160200	740800545	4985	4985	4985	4985	0
159	20240118	160100	740800545	4985	4985	4985	4985	0
160	20240118	160000	740800545	4985	4985	4985	4985	0
161	20240118	155900	740800545	4985	4985	4985	4985	0
162	20240118	155800	740800545	4985	4985	4985	4985	0
163	20240118	155700	740800545	4985	4985	4985	4985	0
164	20240118	155600	740800545	4985	4985	4985	4985	0
165	20240118	155500	740800545	4985	4985	4985	4985	0
166	20240118	155400	740800545	4985	4985	4985	4985	0
167	20240118	155300	740800545	4985	4985	4985	4985	0
168	20240118	155200	740800545	4985	4985	4985	4985	0
169	20240118	155100	740800545	4985	4985	4985	4985	0
170	20240118	155000	740800545	4985	4985	4985	4985	0
171	20240118	154900	740800545	4985	4985	4985	4985	0
172	20240118	154800	740800545	4985	4985	4985	4985	0
173	20240118	154700	740800545	4985	4985	4985	4985	0
174	20240118	154600	740800545	4985	4985	4985	4985	0
175	20240118	154500	740800545	4985	4985	4985	4985	0
176	20240118	154400	740800545	4985	4985	4985	4985	0
177	20240118	154300	740800545	4985	4985	4985	4985	0
178	20240118	154200	740800545	4985	4985	4985	4985	0
179	20240118	154100	740800545	4985	4985	4985	4985	0
180	20240118	154000	740800545	4985	4985	4985	4985	0
181	20240118	153900	740800545	4985	4985	4985	4985	0
182	20240118	153800	740800545	4985	4985	4985	4985	7081
183	20240118	153700	740800545	4985	4985	4985	4985	0
184	20240118	153600	740800545	4985	4985	4985	4985	0
185	20240118	153500	740800545	4985	4985	4985	4985	0
186	20240118	153400	740800545	4985	4985	4985	4985	0
187	20240118	153300	740800545	4985	4985	4985	4985	0
188	20240118	153200	740800545	4985	4985	4985	4985	0
189	20240118	153100	740800545	4985	4985	4985	4985	0
190	20240118	153000	740800545	4985	4985	4985	4985	7081
191	20240118	152900	705501760	4955	4955	4955	4955	0
192	20240118	152800	705501760	4955	4955	4955	4955	0
193	20240118	152700	705501760	4955	4955	4955	4955	0
194	20240118	152600	705501760	4955	4955	4955	4955	0
195	20240118	152500	705501760	4955	4955	4955	4955	0
196	20240118	152400	705501760	4955	4955	4955	4955	0
197	20240118	152300	705501760	4955	4955	4955	4955	0
198	20240118	152200	705501760	4955	4955	4955	4955	0
199	20240118	152100	705501760	4955	4955	4955	4955	0
200	20240118	152000	705501760	4955	4955	4955	4955	0
201	20240118	151900	705501760	4955	4955	4955	4955	4
202	20240118	151800	705481940	4955	4960	4960	4955	2403
203	20240118	151700	693574825	4960	4960	4960	4960	0
204	20240118	151600	693574825	4960	4960	4960	4960	16
205	20240118	151500	693495465	4960	4955	4960	4955	46
206	20240118	151400	693267315	4950	4950	4950	4950	0
207	20240118	151300	693267315	4950	4945	4950	4945	519
208	20240118	151200	690698515	4950	4960	4960	4950	6
209	20240118	151100	690668800	4945	4945	4945	4945	0
210	20240118	151000	690668800	4945	4950	4950	4945	9
211	20240118	150900	690624255	4945	4950	4950	4945	10
212	20240118	150800	690574800	4970	4955	4970	4945	274
213	20240118	150700	689217115	4955	4955	4955	4955	0
214	20240118	150600	689217115	4955	4955	4955	4955	261
215	20240118	150500	687923860	4955	4950	4955	4950	655
216	20240118	150400	684681460	4945	4945	4945	4945	0
217	20240118	150300	684681460	4945	4945	4945	4945	600
218	20240118	150200	681714460	4940	4940	4940	4940	411
219	20240118	150100	679684120	4945	4945	4945	4945	610
220	20240118	150000	676667670	4945	4945	4945	4945	724
221	20240118	145900	673087490	4945	4945	4945	4945	111
222	20240118	145800	672538595	4945	4945	4945	4945	13
223	20240118	145700	672474310	4945	4945	4945	4945	137
224	20240118	145600	671796845	4960	4960	4960	4960	3
225	20240118	145500	671781965	4960	4960	4965	4960	70
226	20240118	145400	671434490	4965	4965	4965	4965	0
227	20240118	145300	671434490	4965	4960	4965	4960	202
228	20240118	145200	670431565	4950	4950	4950	4950	0
229	20240118	145100	670431565	4950	4965	4965	4950	1233
230	20240118	145000	664327875	4965	4960	4965	4960	290
231	20240118	144900	662889040	4950	4955	4955	4950	5000
232	20240118	144800	638134170	4960	4960	4960	4960	0
233	20240118	144700	638134170	4960	4960	4960	4960	121
234	20240118	144600	637534010	4960	4960	4960	4960	0
235	20240118	144500	637534010	4960	4960	4960	4960	41
236	20240118	144400	637330650	4955	4960	4960	4955	128
237	20240118	144300	636695795	4960	4960	4960	4960	200
238	20240118	144200	635703795	4960	4960	4960	4960	0
239	20240118	144100	635703795	4960	4960	4960	4960	100
240	20240118	144000	635207795	4965	4960	4970	4960	2016
241	20240118	143900	625203840	4955	4950	4955	4950	209
242	20240118	143800	624169135	4950	4950	4950	4950	243
243	20240118	143700	622966285	4950	4950	4950	4950	11
244	20240118	143600	622911835	4955	4955	4955	4955	70
245	20240118	143500	622564985	4960	4960	4960	4960	0
246	20240118	143400	622564985	4960	4955	4960	4955	821
247	20240118	143300	618496775	4950	4950	4950	4950	170
248	20240118	143200	617655275	4950	4950	4950	4950	0
249	20240118	143100	617655275	4950	4950	4950	4950	35
250	20240118	143000	617482025	4940	4940	4940	4940	0
251	20240118	142900	617482025	4940	4940	4940	4940	10
252	20240118	142800	617432625	4940	4940	4940	4940	8
253	20240118	142700	617393105	4940	4940	4940	4940	40
254	20240118	142600	617195505	4940	4940	4940	4940	0
255	20240118	142500	617195505	4940	4940	4940	4940	11
256	20240118	142400	617141165	4940	4940	4940	4940	19
257	20240118	142300	617047305	4930	4935	4935	4930	237
258	20240118	142200	615877925	4935	4935	4935	4935	5
259	20240118	142100	615853250	4935	4935	4935	4935	0
260	20240118	142000	615853250	4935	4935	4935	4935	0
261	20240118	141900	615853250	4935	4935	4935	4935	0
262	20240118	141800	615853250	4935	4940	4940	4935	65
263	20240118	141700	615532290	4935	4935	4935	4935	0
264	20240118	141600	615532290	4935	4935	4935	4935	500
265	20240118	141500	613064790	4935	4935	4935	4935	20
266	20240118	141400	612966090	4935	4950	4950	4935	473
267	20240118	141300	610629055	4950	4950	4950	4950	261
268	20240118	141200	609337105	4950	4950	4950	4950	40
269	20240118	141100	609139105	4950	4950	4950	4950	100
270	20240118	141000	608644105	4950	4950	4950	4950	0
271	20240118	140900	608644105	4950	4940	4950	4940	1701
272	20240118	140800	600225810	4940	4945	4945	4940	232
273	20240118	140700	599079725	4945	4935	4945	4935	177
274	20240118	140600	598206020	4925	4925	4925	4925	167
275	20240118	140500	597383545	4925	4925	4925	4925	111
276	20240118	140400	596836870	4925	4925	4925	4925	50
277	20240118	140300	596590620	4915	4915	4915	4915	0
278	20240118	140200	596590620	4915	4915	4915	4915	0
279	20240118	140100	596590620	4915	4915	4915	4915	0
280	20240118	140000	596590620	4915	4910	4915	4910	173
281	20240118	135900	595741075	4910	4910	4910	4910	170
282	20240118	135800	594906375	4910	4910	4910	4910	50
283	20240118	135700	594660875	4910	4915	4915	4910	1226
284	20240118	135600	588641205	4915	4910	4915	4910	95
285	20240118	135500	588174665	4915	4925	4925	4915	124
286	20240118	135400	587564205	4915	4915	4915	4915	16
287	20240118	135300	587485565	4915	4920	4920	4915	39
288	20240118	135200	587293735	4920	4920	4920	4920	46
289	20240118	135100	587067415	4920	4920	4920	4920	654
290	20240118	135000	583849735	4910	4915	4915	4910	1850
291	20240118	134900	574761235	4920	4920	4920	4910	1759
292	20240118	134800	566121430	4915	4915	4915	4910	2157
293	20240118	134700	555525580	4920	4920	4920	4920	301
294	20240118	134600	554044660	4920	4925	4925	4920	191
295	20240118	134500	553104820	4930	4925	4930	4925	151
296	20240118	134400	552361140	4930	4930	4930	4930	31
297	20240118	134300	552208310	4935	4935	4935	4935	12
298	20240118	134200	552149090	4935	4935	4935	4935	56
299	20240118	134100	551872730	4935	4935	4935	4935	15
300	20240118	134000	551798705	4930	4930	4935	4930	1281
301	20240118	133900	545483270	4930	4935	4935	4930	151
302	20240118	133800	544738235	4935	4940	4940	4935	94
303	20240118	133700	544274320	4935	4935	4935	4935	111
304	20240118	133600	543726535	4935	4935	4935	4935	297
305	20240118	133500	542260840	4935	4940	4940	4935	120
306	20240118	133400	541668130	4935	4935	4935	4935	0
307	20240118	133300	541668130	4935	4935	4935	4935	0
308	20240118	133200	541668130	4935	4935	4935	4935	46
309	20240118	133100	541441120	4940	4940	4940	4940	105
310	20240118	133000	540922420	4940	4940	4940	4940	925
311	20240118	132900	536352920	4945	4950	4950	4945	393
312	20240118	132800	534409435	4950	4950	4950	4950	0
313	20240118	132700	534409435	4950	4950	4950	4950	1
314	20240118	132600	534404485	4950	4950	4950	4950	2
315	20240118	132500	534394585	4950	4950	4950	4950	1044
316	20240118	132400	529226785	4955	4955	4955	4955	0
317	20240118	132300	529226785	4955	4955	4955	4955	1
318	20240118	132200	529221830	4950	4955	4955	4950	50
319	20240118	132100	528974320	4950	4960	4960	4950	924
320	20240118	132000	524396185	4960	4960	4960	4960	0
321	20240118	131900	524396185	4960	4960	4960	4960	51
322	20240118	131800	524143225	4965	4965	4965	4965	0
323	20240118	131700	524143225	4965	4965	4965	4965	0
324	20240118	131600	524143225	4965	4965	4965	4965	1
325	20240118	131500	524138260	4965	4965	4965	4965	0
326	20240118	131400	524138260	4965	4965	4965	4965	0
327	20240118	131300	524138260	4965	4965	4965	4965	0
328	20240118	131200	524138260	4965	4970	4970	4965	968
329	20240118	131100	519330845	4970	4970	4970	4970	51
330	20240118	131000	519077375	4970	4970	4970	4970	0
331	20240118	130900	519077375	4970	4970	4970	4970	0
332	20240118	130800	519077375	4970	4970	4970	4970	0
333	20240118	130700	519077375	4970	4970	4970	4970	11
334	20240118	130600	519022705	4970	4970	4970	4970	0
335	20240118	130500	519022705	4970	4970	4970	4970	50
336	20240118	130400	518774205	4985	4985	4985	4985	0
337	20240118	130300	518774205	4985	4985	4985	4985	0
338	20240118	130200	518774205	4985	4985	4985	4985	0
339	20240118	130100	518774205	4985	4980	4985	4980	200
340	20240118	130000	517777210	4985	4985	4985	4985	0
341	20240118	125900	517777210	4985	4985	4985	4985	0
342	20240118	125800	517777210	4985	4985	4985	4985	21
343	20240118	125700	517672525	4965	4980	4985	4965	1336
344	20240118	125600	511019205	4980	4980	4980	4980	63
345	20240118	125500	510705465	4980	4980	4980	4980	78
346	20240118	125400	510317025	4965	4965	4965	4965	0
347	20240118	125300	510317025	4965	4965	4965	4965	0
348	20240118	125200	510317025	4965	4965	4965	4965	0
349	20240118	125100	510317025	4965	4965	4965	4965	49
350	20240118	125000	510073740	4985	4985	4985	4985	0
351	20240118	124900	510073740	4985	4970	4985	4970	780
352	20240118	124800	506190290	4960	4960	4960	4960	0
353	20240118	124700	506190290	4960	4960	4960	4960	0
354	20240118	124600	506190290	4960	4960	4960	4960	0
355	20240118	124500	506190290	4960	4960	4960	4960	0
356	20240118	124400	506190290	4960	4960	4960	4960	972
357	20240118	124300	501369170	4970	4970	4970	4970	234
358	20240118	124200	500206190	4955	4955	4955	4955	0
359	20240118	124100	500206190	4955	4960	4960	4955	97
360	20240118	124000	499725095	4960	4960	4960	4960	260
361	20240118	123900	498435495	4960	4960	4960	4960	16
362	20240118	123800	498356135	4960	4960	4960	4960	35
363	20240118	123700	498182535	4960	4960	4960	4960	0
364	20240118	123600	498182535	4960	4960	4960	4960	50
365	20240118	123500	497934535	4970	4970	4970	4970	0
366	20240118	123400	497934535	4970	4970	4970	4970	0
367	20240118	123300	497934535	4970	4970	4970	4970	245
368	20240118	123200	496716885	4970	4970	4970	4970	0
369	20240118	123100	496716885	4970	4970	4970	4970	0
370	20240118	123000	496716885	4970	4970	4970	4970	0
371	20240118	122900	496716885	4970	4970	4970	4970	68
372	20240118	122800	496378925	4970	4970	4970	4970	0
373	20240118	122700	496378925	4970	4970	4970	4970	32
374	20240118	122600	496219885	4970	4970	4970	4970	1
375	20240118	122500	496214915	4960	4970	4970	4960	202
376	20240118	122400	495212975	4960	4960	4965	4960	236
377	20240118	122300	494042410	4970	4970	4970	4970	1
378	20240118	122200	494037440	4970	4970	4970	4970	0
379	20240118	122100	494037440	4970	4970	4970	4970	0
380	20240118	122000	494037440	4970	4970	4970	4970	1
381	20240118	121900	494032470	4970	4950	4970	4950	22
382	20240118	121800	493923170	4950	4950	4950	4950	0
383	20240118	121700	493923170	4950	4955	4955	4950	62
384	20240118	121600	493616215	4965	4955	4965	4955	4
385	20240118	121500	493596375	4955	4955	4955	4955	0
386	20240118	121400	493596375	4955	4955	4955	4955	15
387	20240118	121300	493522050	4955	4950	4955	4950	13
388	20240118	121200	493457675	4955	4955	4955	4955	1
389	20240118	121100	493452720	4950	4950	4950	4950	0
390	20240118	121000	493452720	4950	4970	4970	4950	4525
391	20240118	120900	471016185	4970	4970	4970	4970	320
392	20240118	120800	469425785	4970	4975	4975	4970	200
393	20240118	120700	468431775	4970	4970	4970	4965	925
394	20240118	120600	463835525	4965	4970	4970	4965	21
395	20240118	120500	463731240	4965	4965	4965	4965	0
396	20240118	120400	463731240	4965	4965	4965	4965	0
397	20240118	120300	463731240	4965	4970	4975	4965	303
398	20240118	120200	462226770	4975	4975	4975	4975	0
399	20240118	120100	462226770	4975	4975	4975	4970	671
400	20240118	120000	458891890	4975	4975	4975	4975	162
401	20240118	115900	458085940	4980	4980	4980	4980	0
402	20240118	115800	458085940	4980	4980	4980	4980	0
403	20240118	115700	458085940	4980	4980	4980	4980	0
404	20240118	115600	458085940	4980	4980	4980	4980	510
405	20240118	115500	455546140	4985	4980	4985	4980	6
406	20240118	115400	455516235	4985	4985	4985	4985	2
407	20240118	115300	455506265	4980	4980	4980	4980	25
408	20240118	115200	455381765	4980	4985	4985	4980	172
409	20240118	115100	454525190	4985	4985	4985	4985	2
410	20240118	115000	454515220	4990	4990	4990	4990	0
411	20240118	114900	454515220	4990	4990	4990	4990	10
412	20240118	114800	454465320	4990	4990	4990	4990	0
413	20240118	114700	454465320	4990	4990	4990	4990	0
414	20240118	114600	454465320	4990	4990	4990	4990	12
415	20240118	114500	454405440	4990	4990	4990	4990	57
416	20240118	114400	454121010	4990	4995	4995	4990	43
417	20240118	114300	453906425	4990	4990	4990	4990	0
418	20240118	114200	453906425	4990	5010	5010	4990	779
419	20240118	114100	450019015	5000	5000	5000	5000	329
420	20240118	114000	448374015	4990	5000	5000	4980	934
421	20240118	113900	443710015	4980	5000	5000	4980	265
422	20240118	113800	442389095	4995	4995	4995	4995	10
423	20240118	113700	442339145	5000	5000	5000	5000	255
424	20240118	113600	441064145	5000	5000	5000	5000	4
425	20240118	113500	441044145	5000	5000	5000	5000	20
426	20240118	113400	440944145	4995	4995	4995	4995	10
427	20240118	113300	440894195	4985	4985	4985	4985	1
428	20240118	113200	440889210	4985	4985	4985	4985	20
429	20240118	113100	440789510	4995	4995	4995	4995	60
430	20240118	113000	440489810	4995	4995	4995	4995	341
431	20240118	112900	438786515	4990	4990	4990	4990	5
432	20240118	112800	438761565	4990	4990	4990	4985	127
433	20240118	112700	438127985	4985	4995	4995	4985	22
434	20240118	112600	438018195	4990	4990	4990	4990	100
435	20240118	112500	437519195	4990	4990	4990	4990	120
436	20240118	112400	436920395	4990	4990	4990	4990	189
437	20240118	112300	435977285	4990	4990	4990	4990	10
438	20240118	112200	435927385	4990	4990	4990	4990	0
439	20240118	112100	435927385	4990	4985	4990	4985	830
440	20240118	112000	431785835	4985	4985	4985	4985	0
441	20240118	111900	431785835	4985	4985	4985	4985	50
442	20240118	111800	431536585	4985	4985	4985	4985	53
443	20240118	111700	431272380	4985	4985	4985	4985	0
444	20240118	111600	431272380	4985	4970	4985	4970	957
445	20240118	111500	426509470	4975	4975	4975	4975	73
446	20240118	111400	426146295	4975	4975	4975	4975	428
447	20240118	111300	424016995	4970	4975	4975	4970	24
448	20240118	111200	423897615	4975	4975	4975	4975	0
449	20240118	111100	423897615	4975	4975	4975	4975	176
450	20240118	111000	423022015	4975	4970	4975	4970	220
451	20240118	110900	421928015	4970	4970	4970	4970	867
452	20240118	110800	417619025	4970	4980	4980	4970	101
453	20240118	110700	417117045	4980	4980	4980	4980	100
454	20240118	110600	416619045	4980	4980	4980	4980	0
455	20240118	110500	416619045	4980	4980	4980	4980	255
456	20240118	110400	415349145	4980	4980	4980	4980	605
457	20240118	110300	412336245	4980	4980	4980	4980	79
458	20240118	110200	411942825	4975	4980	4980	4975	671
459	20240118	110100	408601500	4980	4980	4980	4980	0
460	20240118	110000	408601500	4980	4980	4980	4980	0
461	20240118	105900	408601500	4980	4980	4980	4980	80
462	20240118	105800	408203100	4980	4980	4980	4975	49
463	20240118	105700	407959225	4975	4975	4975	4975	1
464	20240118	105600	407954250	4985	4985	4985	4985	1
465	20240118	105500	407949265	4985	4985	4985	4985	15
466	20240118	105400	407874490	4975	4975	4975	4975	41
467	20240118	105300	407670515	4990	4990	4990	4990	11
468	20240118	105200	407615625	4990	4975	4990	4975	2
469	20240118	105100	407605660	4970	4970	4970	4970	0
470	20240118	105000	407605660	4970	4970	4970	4970	0
471	20240118	104900	407605660	4970	4970	4970	4970	81
472	20240118	104800	407203090	4970	4970	4970	4970	5
473	20240118	104700	407178240	4970	4980	4980	4970	1315
474	20240118	104600	400638520	4980	4980	4980	4980	195
475	20240118	104500	399667420	4980	4980	4980	4980	0
476	20240118	104400	399667420	4980	4980	4980	4980	251
477	20240118	104300	398417440	4985	4985	4985	4985	524
478	20240118	104200	395805300	4985	4985	4985	4985	0
479	20240118	104100	395805300	4985	4985	4985	4985	28
480	20240118	104000	395665720	4985	4990	4995	4985	306
481	20240118	103900	394138130	4995	4995	4995	4995	3
482	20240118	103800	394123145	4995	4995	4995	4990	306
483	20240118	103700	392596175	4995	4995	4995	4995	1
484	20240118	103600	392591180	4985	4985	4985	4985	0
485	20240118	103500	392591180	4985	4985	4985	4985	300
486	20240118	103400	391095680	4985	4985	4985	4985	314
487	20240118	103300	389530390	4985	4990	4990	4985	883
488	20240118	103200	385128340	4990	4990	4990	4990	1036
489	20240118	103100	379958700	4990	4995	4995	4990	8
490	20240118	103000	379918745	4995	4995	4995	4995	2
491	20240118	102900	379908755	5000	5000	5000	5000	0
492	20240118	102800	379908755	5000	5000	5000	5000	784
493	20240118	102700	375988755	5000	5000	5000	5000	30
494	20240118	102600	375838755	5000	4995	5000	4995	60
495	20240118	102500	375538805	5000	4995	5000	4990	1211
496	20240118	102400	369487445	5000	5000	5000	5000	0
497	20240118	102300	369487445	5000	5000	5000	4990	139
498	20240118	102200	368793445	4990	4990	4990	4990	2
499	20240118	102100	368783465	5000	5010	5010	4990	220
500	20240118	102000	367684385	5000	5000	5000	5000	1
501	20240118	101900	367679385	5000	4995	5000	4990	590
502	20240118	101800	364731160	5000	5000	5010	5000	347
503	20240118	101700	362996150	5000	5000	5000	5000	300
504	20240118	101600	361496150	5020	5010	5020	5010	1856
505	20240118	101500	352190090	5020	5010	5020	5010	3728
506	20240118	101400	333509400	5020	5020	5020	5010	138
507	20240118	101300	332816760	5020	5020	5030	5020	668
508	20240118	101200	329458230	5020	5010	5020	5010	3253
509	20240118	101100	313150280	5010	4980	5010	4970	7506
510	20240118	101000	275654170	4980	4975	4980	4975	573
511	20240118	100900	272800705	4970	4975	4975	4970	56
512	20240118	100800	272522305	4975	4975	4975	4975	2
513	20240118	100700	272512355	4980	4975	4980	4975	50
514	20240118	100600	272263380	4980	4980	4980	4980	11
515	20240118	100500	272208600	4980	4980	4980	4980	1
516	20240118	100400	272203620	4970	4970	4970	4970	50
517	20240118	100300	271955120	4980	4980	4980	4980	2
518	20240118	100200	271945160	4980	4975	4980	4975	600
519	20240118	100100	268957210	4980	4970	4980	4970	1101
520	20240118	100000	263479240	4970	4970	4970	4970	207
521	20240118	095900	262450450	4980	4980	4980	4980	72
522	20240118	095800	262091890	4980	4980	4980	4980	11
523	20240118	095700	262037110	4980	4980	4980	4980	95
524	20240118	095600	261564010	4980	4985	4985	4980	2
525	20240118	095500	261554045	4980	4960	4980	4960	1304
526	20240118	095400	255060275	4970	4970	4970	4970	110
527	20240118	095300	254513575	4970	4960	4970	4960	1702
528	20240118	095200	246070835	4955	4955	4955	4955	99
529	20240118	095100	245580290	4955	4950	4955	4950	15
530	20240118	095000	245506035	4960	4950	4960	4950	3699
531	20240118	094900	227170525	4950	4950	4950	4950	56
532	20240118	094800	226893325	4950	4940	4950	4940	1002
533	20240118	094700	221933435	4940	4940	4940	4940	1046
534	20240118	094600	216766195	4940	4945	4945	4940	1138
535	20240118	094500	211144315	4945	4945	4945	4945	110
536	20240118	094400	210600365	4955	4950	4955	4950	58
537	20240118	094300	210313225	4950	4955	4955	4950	502
538	20240118	094200	207828315	4950	4950	4950	4950	180
539	20240118	094100	206937315	4955	4950	4955	4950	627
540	20240118	094000	203832155	4955	4950	4955	4950	111
541	20240118	093900	203282650	4950	4950	4950	4950	165
542	20240118	093800	202465900	4950	4940	4950	4935	2938
543	20240118	093700	187933500	4945	4940	4945	4940	87
544	20240118	093600	187503670	4935	4940	4940	4935	11
545	20240118	093500	187449345	4940	4940	4940	4940	0
546	20240118	093400	187449345	4940	4940	4945	4940	123
547	20240118	093300	186841715	4945	4945	4945	4940	13
548	20240118	093200	186777480	4940	4925	4940	4925	1579
549	20240118	093100	178986820	4925	4925	4925	4925	42
550	20240118	093000	178779970	4925	4935	4935	4925	2220
551	20240118	092900	167841850	4935	4945	4945	4935	520
552	20240118	092800	165275450	4945	4950	4950	4945	2329
553	20240118	092700	153749575	4950	4955	4955	4950	956
554	20240118	092600	149013345	4950	4955	4955	4950	600
555	20240118	092500	146041845	4955	4950	4955	4950	481
556	20240118	092400	143660395	4950	4950	4950	4950	144
557	20240118	092300	142947595	4950	4945	4950	4945	1269
558	20240118	092200	136666320	4945	4945	4945	4940	1627
559	20240118	092100	128623840	4945	4945	4945	4945	91
560	20240118	092000	128173845	4945	4935	4945	4935	3093
561	20240118	091900	112891760	4935	4935	4935	4935	441
562	20240118	091800	110715425	4940	4935	4940	4935	349
563	20240118	091700	108992015	4935	4940	4940	4935	300
564	20240118	091600	107511015	4940	4940	4940	4940	42
565	20240118	091500	107303535	4935	4925	4935	4925	2085
566	20240118	091400	97019630	4925	4925	4925	4925	695
567	20240118	091300	93596755	4925	4900	4925	4900	1637
568	20240118	091200	85552525	4900	4900	4900	4900	78
569	20240118	091100	85170325	4900	4900	4900	4900	111
570	20240118	091000	84626425	4900	4900	4900	4900	58
571	20240118	090900	84342225	4900	4880	4900	4880	1108
572	20240118	090800	78934805	4880	4890	4915	4880	1648
573	20240118	090700	70878955	4890	4920	4920	4890	2347
574	20240118	090600	59385915	4920	4920	4920	4900	1543
575	20240118	090500	51821020	4930	4920	4930	4920	101
576	20240118	090400	51324090	4930	4940	4940	4930	565
577	20240118	090300	48535635	4935	4935	4940	4900	3091
578	20240118	090200	33282855	4900	4910	4910	4900	40
579	20240118	090100	33086845	4910	4910	4910	4900	1265
580	20240118	090000	26875775	4900	4875	4955	4875	5491