KissMeData/000440/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183100	241564410	16700	16700	16700	16700	966
3	20250116	183000	241564410	16700	16700	16700	16700	0
4	20250116	182900	241564410	16700	16700	16700	16700	0
5	20250116	182800	241564410	16700	16700	16700	16700	0
6	20250116	182700	241564410	16700	16700	16700	16700	0
7	20250116	182600	241564410	16700	16700	16700	16700	0
8	20250116	182500	241564410	16700	16700	16700	16700	0
9	20250116	182400	241564410	16700	16700	16700	16700	0
10	20250116	182300	241564410	16700	16700	16700	16700	0
11	20250116	182200	241564410	16700	16700	16700	16700	0
12	20250116	182100	241564410	16700	16700	16700	16700	0
13	20250116	182000	241564410	16700	16700	16700	16700	0
14	20250116	181900	241564410	16700	16700	16700	16700	0
15	20250116	181800	241564410	16700	16700	16700	16700	0
16	20250116	181700	241564410	16700	16700	16700	16700	0
17	20250116	181600	241564410	16700	16700	16700	16700	0
18	20250116	181500	241564410	16700	16700	16700	16700	0
19	20250116	181400	241564410	16700	16700	16700	16700	0
20	20250116	181300	241564410	16700	16700	16700	16700	0
21	20250116	181200	241564410	16700	16700	16700	16700	0
22	20250116	181100	241564410	16700	16700	16700	16700	0
23	20250116	181000	241564410	16700	16700	16700	16700	0
24	20250116	180900	241564410	16700	16700	16700	16700	0
25	20250116	180800	241564410	16700	16700	16700	16700	0
26	20250116	180700	241564410	16700	16700	16700	16700	0
27	20250116	180600	241564410	16700	16700	16700	16700	0
28	20250116	180500	241564410	16700	16700	16700	16700	0
29	20250116	180400	241564410	16700	16700	16700	16700	0
30	20250116	180300	241564410	16700	16700	16700	16700	0
31	20250116	180200	241564410	16700	16700	16700	16700	0
32	20250116	180100	241564410	16700	16700	16700	16700	966
33	20250116	180000	241564410	16700	16700	16700	16700	0
34	20250116	175900	241564410	16700	16700	16700	16700	0
35	20250116	175800	241564410	16700	16700	16700	16700	0
36	20250116	175700	241564410	16700	16700	16700	16700	0
37	20250116	175600	241564410	16700	16700	16700	16700	0
38	20250116	175500	241564410	16700	16700	16700	16700	0
39	20250116	175400	241564410	16700	16700	16700	16700	0
40	20250116	175300	241564410	16700	16700	16700	16700	0
41	20250116	175200	241564410	16700	16700	16700	16700	0
42	20250116	175100	241564410	16700	16700	16700	16700	0
43	20250116	175000	241564410	16700	16700	16700	16700	0
44	20250116	174900	241564410	16700	16700	16700	16700	0
45	20250116	174800	241564410	16700	16700	16700	16700	0
46	20250116	174700	241564410	16700	16700	16700	16700	0
47	20250116	174600	241564410	16700	16700	16700	16700	0
48	20250116	174500	241564410	16700	16700	16700	16700	0
49	20250116	174400	241564410	16700	16700	16700	16700	0
50	20250116	174300	241564410	16700	16700	16700	16700	0
51	20250116	174200	241564410	16700	16700	16700	16700	0
52	20250116	174100	241564410	16700	16700	16700	16700	0
53	20250116	174000	241564410	16700	16700	16700	16700	0
54	20250116	173900	241564410	16700	16700	16700	16700	0
55	20250116	173800	241564410	16700	16700	16700	16700	0
56	20250116	173700	241564410	16700	16700	16700	16700	0
57	20250116	173600	241564410	16700	16700	16700	16700	0
58	20250116	173500	241564410	16700	16700	16700	16700	0
59	20250116	173400	241564410	16700	16700	16700	16700	0
60	20250116	173300	241564410	16700	16700	16700	16700	0
61	20250116	173200	241564410	16700	16700	16700	16700	0
62	20250116	173100	241564410	16700	16700	16700	16700	966
63	20250116	173000	241564410	16700	16700	16700	16700	0
64	20250116	172900	241564410	16700	16700	16700	16700	0
65	20250116	172800	241564410	16700	16700	16700	16700	0
66	20250116	172700	241564410	16700	16700	16700	16700	0
67	20250116	172600	241564410	16700	16700	16700	16700	0
68	20250116	172500	241564410	16700	16700	16700	16700	0
69	20250116	172400	241564410	16700	16700	16700	16700	0
70	20250116	172300	241564410	16700	16700	16700	16700	0
71	20250116	172200	241564410	16700	16700	16700	16700	0
72	20250116	172100	241564410	16700	16700	16700	16700	0
73	20250116	172000	241564410	16700	16700	16700	16700	0
74	20250116	171900	241564410	16700	16700	16700	16700	0
75	20250116	171800	241564410	16700	16700	16700	16700	0
76	20250116	171700	241564410	16700	16700	16700	16700	0
77	20250116	171600	241564410	16700	16700	16700	16700	0
78	20250116	171500	241564410	16700	16700	16700	16700	0
79	20250116	171400	241564410	16700	16700	16700	16700	0
80	20250116	171300	241564410	16700	16700	16700	16700	0
81	20250116	171200	241564410	16700	16700	16700	16700	0
82	20250116	171100	241564410	16700	16700	16700	16700	0
83	20250116	171000	241564410	16700	16700	16700	16700	0
84	20250116	170900	241564410	16700	16700	16700	16700	0
85	20250116	170800	241564410	16700	16700	16700	16700	0
86	20250116	170700	241564410	16700	16700	16700	16700	0
87	20250116	170600	241564410	16700	16700	16700	16700	0
88	20250116	170500	241564410	16700	16700	16700	16700	0
89	20250116	170400	241564410	16700	16700	16700	16700	0
90	20250116	170300	241564410	16700	16700	16700	16700	0
91	20250116	170200	241564410	16700	16700	16700	16700	0
92	20250116	170100	241564410	16700	16700	16700	16700	966
93	20250116	170000	241564410	16700	16700	16700	16700	0
94	20250116	165900	241564410	16700	16700	16700	16700	0
95	20250116	165800	241564410	16700	16700	16700	16700	0
96	20250116	165700	241564410	16700	16700	16700	16700	0
97	20250116	165600	241564410	16700	16700	16700	16700	0
98	20250116	165500	241564410	16700	16700	16700	16700	0
99	20250116	165400	241564410	16700	16700	16700	16700	0
100	20250116	165300	241564410	16700	16700	16700	16700	0
101	20250116	165200	241564410	16700	16700	16700	16700	0
102	20250116	165100	241564410	16700	16700	16700	16700	0
103	20250116	165000	241564410	16700	16700	16700	16700	0
104	20250116	164900	241564410	16700	16700	16700	16700	0
105	20250116	164800	241564410	16700	16700	16700	16700	0
106	20250116	164700	241564410	16700	16700	16700	16700	0
107	20250116	164600	241564410	16700	16700	16700	16700	0
108	20250116	164500	241564410	16700	16700	16700	16700	0
109	20250116	164400	241564410	16700	16700	16700	16700	0
110	20250116	164300	241564410	16700	16700	16700	16700	0
111	20250116	164200	241564410	16700	16700	16700	16700	0
112	20250116	164100	241564410	16700	16700	16700	16700	0
113	20250116	164000	241564410	16700	16700	16700	16700	0
114	20250116	163900	241564410	16700	16700	16700	16700	0
115	20250116	163800	241564410	16700	16700	16700	16700	0
116	20250116	163700	241564410	16700	16700	16700	16700	0
117	20250116	163600	241564410	16700	16700	16700	16700	0
118	20250116	163500	241564410	16700	16700	16700	16700	0
119	20250116	163400	241564410	16700	16700	16700	16700	0
120	20250116	163300	241564410	16700	16700	16700	16700	0
121	20250116	163200	241564410	16700	16700	16700	16700	0
122	20250116	163100	241564410	16700	16700	16700	16700	966
123	20250116	163000	241564410	16700	16700	16700	16700	0
124	20250116	162900	241564410	16700	16700	16700	16700	0
125	20250116	162800	241564410	16700	16700	16700	16700	0
126	20250116	162700	241564410	16700	16700	16700	16700	0
127	20250116	162600	241564410	16700	16700	16700	16700	0
128	20250116	162500	241564410	16700	16700	16700	16700	0
129	20250116	162400	241564410	16700	16700	16700	16700	0
130	20250116	162300	241564410	16700	16700	16700	16700	0
131	20250116	162200	241564410	16700	16700	16700	16700	0
132	20250116	162100	241564410	16700	16700	16700	16700	0
133	20250116	162000	241564410	16700	16700	16700	16700	0
134	20250116	161900	241564410	16700	16700	16700	16700	0
135	20250116	161800	241564410	16700	16700	16700	16700	0
136	20250116	161700	241564410	16700	16700	16700	16700	0
137	20250116	161600	241564410	16700	16700	16700	16700	0
138	20250116	161500	241564410	16700	16700	16700	16700	0
139	20250116	161400	241564410	16700	16700	16700	16700	0
140	20250116	161300	241564410	16700	16700	16700	16700	0
141	20250116	161200	241564410	16700	16700	16700	16700	0
142	20250116	161100	241564410	16700	16700	16700	16700	0
143	20250116	161000	241564410	16700	16700	16700	16700	0
144	20250116	160900	241564410	16700	16700	16700	16700	0
145	20250116	160800	241564410	16700	16700	16700	16700	0
146	20250116	160700	241564410	16700	16700	16700	16700	0
147	20250116	160600	241564410	16700	16700	16700	16700	0
148	20250116	160500	241564410	16700	16700	16700	16700	0
149	20250116	160400	241564410	16700	16700	16700	16700	0
150	20250116	160300	241564410	16700	16700	16700	16700	0
151	20250116	160200	241564410	16700	16700	16700	16700	0
152	20250116	160100	241564410	16700	16700	16700	16700	966
153	20250116	160000	241564410	16700	16700	16700	16700	0
154	20250116	155900	241564410	16700	16700	16700	16700	0
155	20250116	155800	241564410	16700	16700	16700	16700	0
156	20250116	155700	241564410	16700	16700	16700	16700	0
157	20250116	155600	241564410	16700	16700	16700	16700	0
158	20250116	155500	241564410	16700	16700	16700	16700	0
159	20250116	155400	241564410	16700	16700	16700	16700	0
160	20250116	155300	241564410	16700	16700	16700	16700	0
161	20250116	155200	241564410	16700	16700	16700	16700	0
162	20250116	155100	241564410	16700	16700	16700	16700	0
163	20250116	155000	241564410	16700	16700	16700	16700	0
164	20250116	154900	241564410	16700	16700	16700	16700	0
165	20250116	154800	241564410	16700	16700	16700	16700	0
166	20250116	154700	241564410	16700	16700	16700	16700	0
167	20250116	154600	241564410	16700	16700	16700	16700	0
168	20250116	154500	241564410	16700	16700	16700	16700	0
169	20250116	154400	241564410	16700	16700	16700	16700	0
170	20250116	154300	241564410	16700	16700	16700	16700	0
171	20250116	154200	241564410	16700	16700	16700	16700	0
172	20250116	154100	241564410	16700	16700	16700	16700	0
173	20250116	154000	241564410	16700	16700	16700	16700	0
174	20250116	153900	241564410	16700	16700	16700	16700	0
175	20250116	153800	241564410	16700	16700	16700	16700	0
176	20250116	153700	241564410	16700	16700	16700	16700	0
177	20250116	153600	241564410	16700	16700	16700	16700	0
178	20250116	153500	241564410	16700	16700	16700	16700	0
179	20250116	153400	241564410	16700	16700	16700	16700	0
180	20250116	153300	241564410	16700	16700	16700	16700	0
181	20250116	153200	241564410	16700	16700	16700	16700	0
182	20250116	153100	241564410	16700	16700	16700	16700	966
183	20250116	153000	241564410	16700	16700	16700	16700	966
184	20250116	152900	225432210	16730	16730	16730	16730	0
185	20250116	152800	225432210	16730	16730	16730	16730	0
186	20250116	152700	225432210	16730	16730	16730	16730	0
187	20250116	152600	225432210	16730	16730	16730	16730	0
188	20250116	152500	225432210	16730	16730	16730	16730	0
189	20250116	152400	225432210	16730	16730	16730	16730	0
190	20250116	152300	225432210	16730	16730	16730	16730	0
191	20250116	152200	225432210	16730	16730	16730	16730	0
192	20250116	152100	225432210	16730	16730	16730	16730	0
193	20250116	152000	225432210	16730	16730	16730	16730	0
194	20250116	151900	225432210	16730	16730	16730	16730	12
195	20250116	151800	225231450	16750	16750	16750	16750	27
196	20250116	151700	224779200	16750	16740	16750	16740	119
197	20250116	151600	222786610	16730	16720	16730	16720	931
198	20250116	151500	207219390	16720	16720	16720	16720	0
199	20250116	151400	207219390	16720	16720	16720	16720	0
200	20250116	151300	207219390	16720	16710	16720	16710	100
201	20250116	151200	205548210	16710	16690	16710	16690	17
202	20250116	151100	205264340	16710	16710	16710	16710	18
203	20250116	151000	204963560	16710	16690	16710	16690	137
204	20250116	150900	202676970	16710	16710	16710	16710	10
205	20250116	150800	202509870	16690	16690	16690	16690	0
206	20250116	150700	202509870	16690	16690	16710	16690	549
207	20250116	150600	193346680	16690	16690	16690	16690	109
208	20250116	150500	191527470	16710	16710	16710	16710	0
209	20250116	150400	191527470	16710	16710	16710	16710	0
210	20250116	150300	191527470	16710	16700	16710	16700	69
211	20250116	150200	190375070	16700	16700	16710	16700	21
212	20250116	150100	190024360	16710	16710	16710	16710	0
213	20250116	150000	190024360	16710	16710	16710	16710	0
214	20250116	145900	190024360	16710	16710	16710	16710	0
215	20250116	145800	190024360	16710	16710	16710	16710	0
216	20250116	145700	190024360	16710	16710	16710	16710	0
217	20250116	145600	190024360	16710	16710	16710	16710	26
218	20250116	145500	189589900	16710	16700	16710	16700	129
219	20250116	145400	187434780	16690	16690	16690	16690	0
220	20250116	145300	187434780	16690	16690	16690	16690	0
221	20250116	145200	187434780	16690	16690	16690	16690	3
222	20250116	145100	187384710	16700	16700	16700	16700	12
223	20250116	145000	187184310	16690	16690	16690	16690	1
224	20250116	144900	187167620	16690	16690	16690	16690	10
225	20250116	144800	187000720	16690	16700	16700	16690	24
226	20250116	144700	186600010	16700	16700	16700	16690	345
227	20250116	144600	180838870	16700	16700	16700	16700	0
228	20250116	144500	180838870	16700	16700	16700	16700	2
229	20250116	144400	180805470	16710	16710	16710	16710	0
230	20250116	144300	180805470	16710	16710	16710	16710	0
231	20250116	144200	180805470	16710	16710	16710	16710	47
232	20250116	144100	180020100	16710	16710	16710	16710	9
233	20250116	144000	179869710	16710	16710	16710	16710	10
234	20250116	143900	179702610	16710	16710	16710	16710	72
235	20250116	143800	178499490	16700	16700	16700	16700	0
236	20250116	143700	178499490	16700	16700	16700	16700	10
237	20250116	143600	178332490	16710	16710	16710	16710	10
238	20250116	143500	178165390	16700	16700	16700	16700	0
239	20250116	143400	178165390	16700	16700	16700	16700	0
240	20250116	143300	178165390	16700	16700	16700	16700	0
241	20250116	143200	178165390	16700	16700	16700	16700	69
242	20250116	143100	177013090	16700	16700	16700	16700	0
243	20250116	143000	177013090	16700	16700	16700	16700	0
244	20250116	142900	177013090	16700	16700	16700	16700	9
245	20250116	142800	176862790	16700	16700	16700	16700	0
246	20250116	142700	176862790	16700	16700	16700	16700	0
247	20250116	142600	176862790	16700	16700	16700	16700	0
248	20250116	142500	176862790	16700	16700	16700	16700	0
249	20250116	142400	176862790	16700	16700	16700	16700	0
250	20250116	142300	176862790	16700	16700	16700	16700	0
251	20250116	142200	176862790	16700	16700	16700	16700	0
252	20250116	142100	176862790	16700	16700	16700	16700	0
253	20250116	142000	176862790	16700	16700	16700	16700	5
254	20250116	141900	176779290	16700	16700	16700	16700	0
255	20250116	141800	176779290	16700	16700	16700	16700	5
256	20250116	141700	176695790	16690	16690	16690	16690	2
257	20250116	141600	176662410	16700	16700	16700	16700	0
258	20250116	141500	176662410	16700	16700	16700	16700	0
259	20250116	141400	176662410	16700	16700	16700	16700	0
260	20250116	141300	176662410	16700	16700	16700	16700	0
261	20250116	141200	176662410	16700	16700	16700	16700	8
262	20250116	141100	176528810	16700	16700	16700	16700	0
263	20250116	141000	176528810	16700	16700	16700	16700	6
264	20250116	140900	176428610	16710	16710	16710	16710	0
265	20250116	140800	176428610	16710	16710	16710	16710	0
266	20250116	140700	176428610	16710	16710	16710	16710	5
267	20250116	140600	176345060	16710	16710	16710	16710	0
268	20250116	140500	176345060	16710	16710	16710	16710	0
269	20250116	140400	176345060	16710	16710	16710	16710	0
270	20250116	140300	176345060	16710	16710	16710	16710	0
271	20250116	140200	176345060	16710	16710	16710	16710	234
272	20250116	140100	172434920	16710	16710	16710	16710	0
273	20250116	140000	172434920	16710	16710	16710	16710	100
274	20250116	135900	170763920	16710	16710	16710	16710	3
275	20250116	135800	170713790	16710	16710	16710	16710	4
276	20250116	135700	170646950	16720	16720	16720	16720	0
277	20250116	135600	170646950	16720	16720	16720	16720	12
278	20250116	135500	170446310	16720	16720	16720	16720	0
279	20250116	135400	170446310	16720	16710	16720	16710	30
280	20250116	135300	169944770	16710	16710	16710	16710	45
281	20250116	135200	169192820	16670	16670	16670	16670	1
282	20250116	135100	169176150	16710	16710	16710	16710	0
283	20250116	135000	169176150	16710	16710	16710	16710	0
284	20250116	134900	169176150	16710	16710	16710	16710	18
285	20250116	134800	168875370	16710	16710	16710	16710	0
286	20250116	134700	168875370	16710	16710	16710	16710	32
287	20250116	134600	168340650	16690	16690	16690	16690	239
288	20250116	134500	164351740	16670	16670	16670	16670	19
289	20250116	134400	164035010	16690	16690	16690	16690	0
290	20250116	134300	164035010	16690	16690	16690	16690	0
291	20250116	134200	164035010	16690	16690	16690	16690	0
292	20250116	134100	164035010	16690	16690	16690	16690	0
293	20250116	134000	164035010	16690	16690	16690	16690	0
294	20250116	133900	164035010	16690	16690	16690	16690	38
295	20250116	133800	163400790	16690	16690	16690	16690	0
296	20250116	133700	163400790	16690	16690	16690	16690	0
297	20250116	133600	163400790	16690	16690	16690	16690	0
298	20250116	133500	163400790	16690	16690	16690	16690	5
299	20250116	133400	163317340	16670	16670	16670	16670	0
300	20250116	133300	163317340	16670	16670	16670	16670	0
301	20250116	133200	163317340	16670	16670	16670	16670	0
302	20250116	133100	163317340	16670	16670	16670	16670	0
303	20250116	133000	163317340	16670	16670	16670	16670	191
304	20250116	132900	160133370	16690	16690	16690	16690	0
305	20250116	132800	160133370	16690	16690	16690	16690	0
306	20250116	132700	160133370	16690	16690	16690	16690	0
307	20250116	132600	160133370	16690	16690	16690	16690	58
308	20250116	132500	159165350	16670	16670	16670	16670	0
309	20250116	132400	159165350	16670	16670	16670	16670	0
310	20250116	132300	159165350	16670	16670	16670	16670	0
311	20250116	132200	159165350	16670	16670	16670	16670	0
312	20250116	132100	159165350	16670	16670	16670	16670	0
313	20250116	132000	159165350	16670	16670	16670	16670	0
314	20250116	131900	159165350	16670	16670	16670	16670	0
315	20250116	131800	159165350	16670	16670	16670	16670	20
316	20250116	131700	158831950	16690	16690	16690	16690	0
317	20250116	131600	158831950	16690	16690	16690	16690	0
318	20250116	131500	158831950	16690	16690	16690	16690	1
319	20250116	131400	158815260	16690	16690	16690	16690	0
320	20250116	131300	158815260	16690	16690	16690	16690	1
321	20250116	131200	158798570	16690	16690	16690	16690	0
322	20250116	131100	158798570	16690	16690	16690	16690	0
323	20250116	131000	158798570	16690	16690	16690	16690	0
324	20250116	130900	158798570	16690	16680	16690	16680	2
325	20250116	130800	158765200	16680	16680	16680	16680	0
326	20250116	130700	158765200	16680	16680	16680	16680	0
327	20250116	130600	158765200	16680	16680	16680	16680	0
328	20250116	130500	158765200	16680	16680	16680	16680	0
329	20250116	130400	158765200	16680	16680	16680	16680	0
330	20250116	130300	158765200	16680	16680	16680	16680	1
331	20250116	130200	158748520	16660	16660	16660	16660	0
332	20250116	130100	158748520	16660	16660	16660	16660	0
333	20250116	130000	158748520	16660	16680	16680	16660	20
334	20250116	125900	158415300	16660	16660	16660	16660	0
335	20250116	125800	158415300	16660	16660	16660	16660	0
336	20250116	125700	158415300	16660	16660	16660	16660	0
337	20250116	125600	158415300	16660	16660	16660	16660	0
338	20250116	125500	158415300	16660	16660	16660	16660	14
339	20250116	125400	158182060	16640	16640	16640	16640	0
340	20250116	125300	158182060	16640	16640	16640	16640	0
341	20250116	125200	158182060	16640	16640	16640	16640	1
342	20250116	125100	158165420	16640	16640	16640	16640	1
343	20250116	125000	158148780	16640	16640	16640	16640	0
344	20250116	124900	158148780	16640	16640	16640	16640	0
345	20250116	124800	158148780	16640	16640	16640	16640	120
346	20250116	124700	156151980	16660	16660	16660	16660	7
347	20250116	124600	156035360	16660	16660	16660	16660	0
348	20250116	124500	156035360	16660	16660	16660	16660	0
349	20250116	124400	156035360	16660	16660	16660	16660	0
350	20250116	124300	156035360	16660	16660	16660	16660	0
351	20250116	124200	156035360	16660	16660	16660	16660	0
352	20250116	124100	156035360	16660	16660	16660	16660	0
353	20250116	124000	156035360	16660	16660	16660	16660	0
354	20250116	123900	156035360	16660	16660	16660	16660	49
355	20250116	123800	155219020	16660	16660	16660	16660	0
356	20250116	123700	155219020	16660	16660	16660	16660	0
357	20250116	123600	155219020	16660	16660	16660	16660	0
358	20250116	123500	155219020	16660	16660	16660	16660	0
359	20250116	123400	155219020	16660	16660	16660	16660	11
360	20250116	123300	155035760	16660	16670	16670	16660	144
361	20250116	123200	152636000	16660	16660	16660	16660	11
362	20250116	123100	152452740	16670	16670	16670	16670	51
363	20250116	123000	151602570	16670	16670	16670	16670	0
364	20250116	122900	151602570	16670	16670	16670	16670	0
365	20250116	122800	151602570	16670	16670	16670	16670	6
366	20250116	122700	151502550	16670	16670	16670	16670	0
367	20250116	122600	151502550	16670	16670	16670	16670	0
368	20250116	122500	151502550	16670	16670	16670	16670	0
369	20250116	122400	151502550	16670	16670	16670	16670	3
370	20250116	122300	151452540	16670	16670	16670	16670	11
371	20250116	122200	151269170	16660	16660	16660	16660	0
372	20250116	122100	151269170	16660	16660	16660	16660	3
373	20250116	122000	151219190	16660	16660	16660	16660	2
374	20250116	121900	151185870	16660	16660	16660	16660	5
375	20250116	121800	151102570	16660	16660	16660	16660	104
376	20250116	121700	149369930	16670	16670	16670	16670	0
377	20250116	121600	149369930	16670	16670	16670	16670	0
378	20250116	121500	149369930	16670	16660	16670	16660	20
379	20250116	121400	149036630	16670	16670	16670	16670	0
380	20250116	121300	149036630	16670	16670	16670	16670	0
381	20250116	121200	149036630	16670	16670	16670	16670	0
382	20250116	121100	149036630	16670	16650	16670	16650	15
383	20250116	121000	148786640	16670	16670	16670	16670	0
384	20250116	120900	148786640	16670	16670	16670	16670	0
385	20250116	120800	148786640	16670	16670	16670	16670	0
386	20250116	120700	148786640	16670	16670	16670	16670	0
387	20250116	120600	148786640	16670	16670	16670	16670	0
388	20250116	120500	148786640	16670	16670	16670	16670	2
389	20250116	120400	148753300	16670	16670	16670	16670	25
390	20250116	120300	148336550	16670	16670	16670	16670	0
391	20250116	120200	148336550	16670	16670	16670	16670	30
392	20250116	120100	147836450	16670	16670	16670	16670	0
393	20250116	120000	147836450	16670	16670	16670	16670	0
394	20250116	115900	147836450	16670	16670	16670	16670	0
395	20250116	115800	147836450	16670	16670	16670	16670	16
396	20250116	115700	147569730	16670	16670	16670	16670	1
397	20250116	115600	147553060	16620	16620	16620	16620	1
398	20250116	115500	147536440	16610	16610	16610	16610	1
399	20250116	115400	147519830	16670	16670	16670	16670	0
400	20250116	115300	147519830	16670	16670	16670	16670	0
401	20250116	115200	147519830	16670	16670	16670	16670	2
402	20250116	115100	147486490	16610	16610	16610	16610	60
403	20250116	115000	146489890	16610	16620	16620	16610	180
404	20250116	114900	143499390	16620	16630	16630	16620	108
405	20250116	114800	141704270	16630	16630	16630	16630	0
406	20250116	114700	141704270	16630	16660	16660	16630	500
407	20250116	114600	133389000	16670	16670	16670	16670	0
408	20250116	114500	133389000	16670	16670	16670	16670	0
409	20250116	114400	133389000	16670	16670	16670	16670	0
410	20250116	114300	133389000	16670	16670	16670	16670	0
411	20250116	114200	133389000	16670	16670	16670	16670	0
412	20250116	114100	133389000	16670	16670	16670	16670	0
413	20250116	114000	133389000	16670	16670	16670	16670	0
414	20250116	113900	133389000	16670	16670	16670	16670	0
415	20250116	113800	133389000	16670	16670	16670	16670	0
416	20250116	113700	133389000	16670	16670	16670	16670	0
417	20250116	113600	133389000	16670	16670	16670	16670	0
418	20250116	113500	133389000	16670	16670	16670	16670	0
419	20250116	113400	133389000	16670	16670	16670	16670	61
420	20250116	113300	132372130	16670	16670	16670	16670	0
421	20250116	113200	132372130	16670	16670	16670	16670	0
422	20250116	113100	132372130	16670	16680	16680	16670	90
423	20250116	113000	130870950	16680	16680	16680	16680	0
424	20250116	112900	130870950	16680	16680	16680	16680	100
425	20250116	112800	129202950	16680	16680	16680	16680	0
426	20250116	112700	129202950	16680	16680	16680	16680	0
427	20250116	112600	129202950	16680	16680	16680	16680	0
428	20250116	112500	129202950	16680	16680	16680	16680	73
429	20250116	112400	127985310	16670	16670	16670	16670	59
430	20250116	112300	127001780	16670	16670	16670	16670	6
431	20250116	112200	126901760	16660	16660	16660	16660	0
432	20250116	112100	126901760	16660	16660	16660	16660	1
433	20250116	112000	126885100	16670	16670	16670	16670	0
434	20250116	111900	126885100	16670	16670	16670	16670	0
435	20250116	111800	126885100	16670	16670	16670	16670	0
436	20250116	111700	126885100	16670	16670	16670	16670	0
437	20250116	111600	126885100	16670	16670	16670	16670	0
438	20250116	111500	126885100	16670	16670	16670	16670	0
439	20250116	111400	126885100	16670	16670	16670	16670	28
440	20250116	111300	126418340	16680	16680	16680	16680	28
441	20250116	111200	125951300	16680	16680	16690	16680	73
442	20250116	111100	124733160	16700	16700	16700	16700	0
443	20250116	111000	124733160	16700	16700	16700	16700	0
444	20250116	110900	124733160	16700	16700	16700	16700	0
445	20250116	110800	124733160	16700	16700	16700	16700	0
446	20250116	110700	124733160	16700	16700	16700	16700	0
447	20250116	110600	124733160	16700	16700	16700	16700	3
448	20250116	110500	124683060	16700	16700	16700	16700	0
449	20250116	110400	124683060	16700	16700	16700	16700	5
450	20250116	110300	124599560	16700	16700	16700	16700	0
451	20250116	110200	124599560	16700	16700	16700	16700	0
452	20250116	110100	124599560	16700	16700	16700	16700	23
453	20250116	110000	124215460	16700	16700	16700	16700	5
454	20250116	105900	124131960	16700	16700	16700	16700	49
455	20250116	105800	123313660	16700	16700	16700	16700	0
456	20250116	105700	123313660	16700	16700	16700	16700	1
457	20250116	105600	123296960	16700	16700	16700	16700	20
458	20250116	105500	122962960	16630	16700	16700	16630	9
459	20250116	105400	122813080	16700	16700	16700	16700	27
460	20250116	105300	122362180	16700	16700	16700	16700	1
461	20250116	105200	122345480	16630	16630	16630	16630	0
462	20250116	105100	122345480	16630	16630	16630	16630	0
463	20250116	105000	122345480	16630	16630	16630	16630	18
464	20250116	104900	122046140	16630	16630	16630	16630	10
465	20250116	104800	121879840	16710	16710	16710	16710	0
466	20250116	104700	121879840	16710	16710	16710	16710	10
467	20250116	104600	121712740	16710	16710	16710	16710	0
468	20250116	104500	121712740	16710	16710	16710	16710	0
469	20250116	104400	121712740	16710	16710	16710	16710	0
470	20250116	104300	121712740	16710	16710	16710	16710	27
471	20250116	104200	121261570	16630	16700	16700	16630	181
472	20250116	104100	118240950	16700	16690	16700	16690	250
473	20250116	104000	114066050	16700	16700	16700	16700	0
474	20250116	103900	114066050	16700	16700	16700	16700	0
475	20250116	103800	114066050	16700	16700	16700	16700	0
476	20250116	103700	114066050	16700	16700	16700	16700	0
477	20250116	103600	114066050	16700	16660	16700	16660	52
478	20250116	103500	113199690	16650	16650	16650	16650	10
479	20250116	103400	113033190	16650	16650	16650	16650	0
480	20250116	103300	113033190	16650	16650	16650	16650	15
481	20250116	103200	112783440	16600	16600	16600	16600	7
482	20250116	103100	112667240	16600	16590	16650	16590	30
483	20250116	103000	112169280	16590	16590	16590	16590	0
484	20250116	102900	112169280	16590	16590	16590	16590	0
485	20250116	102800	112169280	16590	16590	16590	16590	0
486	20250116	102700	112169280	16590	16590	16590	16590	0
487	20250116	102600	112169280	16590	16590	16590	16590	0
488	20250116	102500	112169280	16590	16590	16590	16590	0
489	20250116	102400	112169280	16590	16590	16590	16590	0
490	20250116	102300	112169280	16590	16590	16590	16590	0
491	20250116	102200	112169280	16590	16590	16590	16590	0
492	20250116	102100	112169280	16590	16590	16590	16590	0
493	20250116	102000	112169280	16590	16590	16590	16590	1
494	20250116	101900	112152690	16660	16660	16660	16660	0
495	20250116	101800	112152690	16660	16660	16660	16660	1
496	20250116	101700	112136030	16660	16660	16660	16660	7
497	20250116	101600	112019410	16570	16570	16570	16570	0
498	20250116	101500	112019410	16570	16570	16570	16570	5
499	20250116	101400	111936560	16570	16570	16570	16570	0
500	20250116	101300	111936560	16570	16570	16570	16570	0
501	20250116	101200	111936560	16570	16570	16570	16570	0
502	20250116	101100	111936560	16570	16570	16570	16570	0
503	20250116	101000	111936560	16570	16570	16570	16570	25
504	20250116	100900	111522310	16570	16570	16570	16570	0
505	20250116	100800	111522310	16570	16570	16570	16570	0
506	20250116	100700	111522310	16570	16660	16660	16570	13
507	20250116	100600	111306810	16660	16660	16660	16660	0
508	20250116	100500	111306810	16660	16660	16660	16660	0
509	20250116	100400	111306810	16660	16660	16660	16660	1
510	20250116	100300	111290150	16550	16550	16550	16550	0
511	20250116	100200	111290150	16550	16560	16560	16550	120
512	20250116	100100	109303920	16510	16510	16510	16510	0
513	20250116	100000	109303920	16510	16610	16610	16510	200
514	20250116	095900	105996540	16600	16620	16620	16600	300
515	20250116	095800	101015660	16620	16620	16620	16620	90
516	20250116	095700	99519860	16660	16650	16670	16640	529
517	20250116	095600	90713000	16660	16670	16670	16660	143
518	20250116	095500	88330590	16670	16670	16670	16670	0
519	20250116	095400	88330590	16670	16670	16670	16670	110
520	20250116	095300	86496890	16700	16700	16700	16700	0
521	20250116	095200	86496890	16700	16700	16700	16700	0
522	20250116	095100	86496890	16700	16700	16700	16700	0
523	20250116	095000	86496890	16700	16700	16700	16700	0
524	20250116	094900	86496890	16700	16700	16700	16700	0
525	20250116	094800	86496890	16700	16700	16700	16700	36
526	20250116	094700	85895690	16710	16710	16710	16710	0
527	20250116	094600	85895690	16710	16710	16710	16710	0
528	20250116	094500	85895690	16710	16710	16710	16710	0
529	20250116	094400	85895690	16710	16650	16710	16650	90
530	20250116	094300	84393590	16710	16710	16710	16710	0
531	20250116	094200	84393590	16710	16650	16710	16650	101
532	20250116	094100	82711880	16710	16710	16710	16710	0
533	20250116	094000	82711880	16710	16710	16710	16710	1
534	20250116	093900	82695170	16710	16710	16710	16710	0
535	20250116	093800	82695170	16710	16710	16710	16710	0
536	20250116	093700	82695170	16710	16710	16710	16710	0
537	20250116	093600	82695170	16710	16710	16710	16710	2
538	20250116	093500	82661750	16720	16720	16720	16720	0
539	20250116	093400	82661750	16720	16720	16720	16720	0
540	20250116	093300	82661750	16720	16710	16720	16710	100
541	20250116	093200	80990500	16710	16670	16710	16670	48
542	20250116	093100	80189060	16670	16670	16670	16670	302
543	20250116	093000	75154720	16670	16670	16670	16670	1
544	20250116	092900	75138050	16670	16670	16670	16670	0
545	20250116	092800	75138050	16670	16670	16670	16670	0
546	20250116	092700	75138050	16670	16670	16670	16670	21
547	20250116	092600	74787980	16640	16640	16640	16640	0
548	20250116	092500	74787980	16640	16650	16650	16640	100
549	20250116	092400	73123740	16650	16650	16650	16650	75
550	20250116	092300	71874990	16690	16690	16690	16690	0
551	20250116	092200	71874990	16690	16690	16690	16690	670
552	20250116	092100	60692690	16690	16660	16690	16650	91
553	20250116	092000	59176260	16650	16650	16650	16650	94
554	20250116	091900	57611160	16650	16650	16650	16650	36
555	20250116	091800	57011760	16610	16610	16610	16610	3
556	20250116	091700	56961930	16610	16630	16630	16610	74
557	20250116	091600	55732360	16620	16620	16620	16620	0
558	20250116	091500	55732360	16620	16620	16650	16620	555
559	20250116	091400	46507210	16690	16690	16690	16690	0
560	20250116	091300	46507210	16690	16690	16690	16690	0
561	20250116	091200	46507210	16690	16690	16690	16690	2
562	20250116	091100	46473830	16690	16720	16720	16690	129
563	20250116	091000	44318230	16750	16720	16750	16720	403
564	20250116	090900	37568010	16720	16750	16750	16720	23
565	20250116	090800	37183150	16750	16750	16750	16750	116
566	20250116	090700	35240150	16760	16760	16760	16760	500
567	20250116	090600	26860150	16730	16680	16730	16680	579
568	20250116	090500	17182340	16680	16680	16680	16600	138
569	20250116	090400	14880820	16680	16680	16680	16680	5
570	20250116	090300	14797420	16780	16780	16780	16780	0
571	20250116	090200	14797420	16780	16670	16790	16660	47
572	20250116	090100	14010610	16660	16660	16670	16660	119
573	20250116	090000	12028040	16670	16490	16670	16490	729