KissMeData/000440/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183100	295797820	15820	15820	15820	15820	322
3	20250122	183000	295797820	15820	15820	15820	15820	0
4	20250122	182900	295797820	15820	15820	15820	15820	0
5	20250122	182800	295797820	15820	15820	15820	15820	0
6	20250122	182700	295797820	15820	15820	15820	15820	0
7	20250122	182600	295797820	15820	15820	15820	15820	0
8	20250122	182500	295797820	15820	15820	15820	15820	0
9	20250122	182400	295797820	15820	15820	15820	15820	0
10	20250122	182300	295797820	15820	15820	15820	15820	0
11	20250122	182200	295797820	15820	15820	15820	15820	0
12	20250122	182100	295797820	15820	15820	15820	15820	0
13	20250122	182000	295797820	15820	15820	15820	15820	0
14	20250122	181900	295797820	15820	15820	15820	15820	0
15	20250122	181800	295797820	15820	15820	15820	15820	0
16	20250122	181700	295797820	15820	15820	15820	15820	0
17	20250122	181600	295797820	15820	15820	15820	15820	0
18	20250122	181500	295797820	15820	15820	15820	15820	0
19	20250122	181400	295797820	15820	15820	15820	15820	0
20	20250122	181300	295797820	15820	15820	15820	15820	0
21	20250122	181200	295797820	15820	15820	15820	15820	0
22	20250122	181100	295797820	15820	15820	15820	15820	0
23	20250122	181000	295797820	15820	15820	15820	15820	0
24	20250122	180900	295797820	15820	15820	15820	15820	0
25	20250122	180800	295797820	15820	15820	15820	15820	0
26	20250122	180700	295797820	15820	15820	15820	15820	0
27	20250122	180600	295797820	15820	15820	15820	15820	0
28	20250122	180500	295797820	15820	15820	15820	15820	0
29	20250122	180400	295797820	15820	15820	15820	15820	0
30	20250122	180300	295797820	15820	15820	15820	15820	0
31	20250122	180200	295797820	15820	15820	15820	15820	0
32	20250122	180100	295797820	15820	15820	15820	15820	322
33	20250122	180000	295797820	15820	15820	15820	15820	0
34	20250122	175900	295797820	15820	15820	15820	15820	0
35	20250122	175800	295797820	15820	15820	15820	15820	0
36	20250122	175700	295797820	15820	15820	15820	15820	0
37	20250122	175600	295797820	15820	15820	15820	15820	0
38	20250122	175500	295797820	15820	15820	15820	15820	0
39	20250122	175400	295797820	15820	15820	15820	15820	0
40	20250122	175300	295797820	15820	15820	15820	15820	0
41	20250122	175200	295797820	15820	15820	15820	15820	0
42	20250122	175100	295797820	15820	15820	15820	15820	0
43	20250122	175000	295797820	15820	15820	15820	15820	0
44	20250122	174900	295797820	15820	15820	15820	15820	0
45	20250122	174800	295797820	15820	15820	15820	15820	0
46	20250122	174700	295797820	15820	15820	15820	15820	0
47	20250122	174600	295797820	15820	15820	15820	15820	0
48	20250122	174500	295797820	15820	15820	15820	15820	0
49	20250122	174400	295797820	15820	15820	15820	15820	0
50	20250122	174300	295797820	15820	15820	15820	15820	0
51	20250122	174200	295797820	15820	15820	15820	15820	0
52	20250122	174100	295797820	15820	15820	15820	15820	0
53	20250122	174000	295797820	15820	15820	15820	15820	0
54	20250122	173900	295797820	15820	15820	15820	15820	0
55	20250122	173800	295797820	15820	15820	15820	15820	0
56	20250122	173700	295797820	15820	15820	15820	15820	0
57	20250122	173600	295797820	15820	15820	15820	15820	0
58	20250122	173500	295797820	15820	15820	15820	15820	0
59	20250122	173400	295797820	15820	15820	15820	15820	0
60	20250122	173300	295797820	15820	15820	15820	15820	0
61	20250122	173200	295797820	15820	15820	15820	15820	0
62	20250122	173100	295797820	15820	15820	15820	15820	322
63	20250122	173000	295797820	15820	15820	15820	15820	0
64	20250122	172900	295797820	15820	15820	15820	15820	0
65	20250122	172800	295797820	15820	15820	15820	15820	0
66	20250122	172700	295797820	15820	15820	15820	15820	0
67	20250122	172600	295797820	15820	15820	15820	15820	0
68	20250122	172500	295797820	15820	15820	15820	15820	0
69	20250122	172400	295797820	15820	15820	15820	15820	0
70	20250122	172300	295797820	15820	15820	15820	15820	0
71	20250122	172200	295797820	15820	15820	15820	15820	0
72	20250122	172100	295797820	15820	15820	15820	15820	0
73	20250122	172000	295797820	15820	15820	15820	15820	0
74	20250122	171900	295797820	15820	15820	15820	15820	0
75	20250122	171800	295797820	15820	15820	15820	15820	0
76	20250122	171700	295797820	15820	15820	15820	15820	0
77	20250122	171600	295797820	15820	15820	15820	15820	0
78	20250122	171500	295797820	15820	15820	15820	15820	0
79	20250122	171400	295797820	15820	15820	15820	15820	0
80	20250122	171300	295797820	15820	15820	15820	15820	0
81	20250122	171200	295797820	15820	15820	15820	15820	0
82	20250122	171100	295797820	15820	15820	15820	15820	0
83	20250122	171000	295797820	15820	15820	15820	15820	0
84	20250122	170900	295797820	15820	15820	15820	15820	0
85	20250122	170800	295797820	15820	15820	15820	15820	0
86	20250122	170700	295797820	15820	15820	15820	15820	0
87	20250122	170600	295797820	15820	15820	15820	15820	0
88	20250122	170500	295797820	15820	15820	15820	15820	0
89	20250122	170400	295797820	15820	15820	15820	15820	0
90	20250122	170300	295797820	15820	15820	15820	15820	0
91	20250122	170200	295797820	15820	15820	15820	15820	0
92	20250122	170100	295797820	15820	15820	15820	15820	322
93	20250122	170000	295797820	15820	15820	15820	15820	0
94	20250122	165900	295797820	15820	15820	15820	15820	0
95	20250122	165800	295797820	15820	15820	15820	15820	0
96	20250122	165700	295797820	15820	15820	15820	15820	0
97	20250122	165600	295797820	15820	15820	15820	15820	0
98	20250122	165500	295797820	15820	15820	15820	15820	0
99	20250122	165400	295797820	15820	15820	15820	15820	0
100	20250122	165300	295797820	15820	15820	15820	15820	0
101	20250122	165200	295797820	15820	15820	15820	15820	0
102	20250122	165100	295797820	15820	15820	15820	15820	0
103	20250122	165000	295797820	15820	15820	15820	15820	0
104	20250122	164900	295797820	15820	15820	15820	15820	0
105	20250122	164800	295797820	15820	15820	15820	15820	0
106	20250122	164700	295797820	15820	15820	15820	15820	0
107	20250122	164600	295797820	15820	15820	15820	15820	0
108	20250122	164500	295797820	15820	15820	15820	15820	0
109	20250122	164400	295797820	15820	15820	15820	15820	0
110	20250122	164300	295797820	15820	15820	15820	15820	0
111	20250122	164200	295797820	15820	15820	15820	15820	0
112	20250122	164100	295797820	15820	15820	15820	15820	0
113	20250122	164000	295797820	15820	15820	15820	15820	0
114	20250122	163900	295797820	15820	15820	15820	15820	0
115	20250122	163800	295797820	15820	15820	15820	15820	0
116	20250122	163700	295797820	15820	15820	15820	15820	0
117	20250122	163600	295797820	15820	15820	15820	15820	0
118	20250122	163500	295797820	15820	15820	15820	15820	0
119	20250122	163400	295797820	15820	15820	15820	15820	0
120	20250122	163300	295797820	15820	15820	15820	15820	0
121	20250122	163200	295797820	15820	15820	15820	15820	0
122	20250122	163100	295797820	15820	15820	15820	15820	322
123	20250122	163000	295797820	15820	15820	15820	15820	0
124	20250122	162900	295797820	15820	15820	15820	15820	0
125	20250122	162800	295797820	15820	15820	15820	15820	0
126	20250122	162700	295797820	15820	15820	15820	15820	0
127	20250122	162600	295797820	15820	15820	15820	15820	0
128	20250122	162500	295797820	15820	15820	15820	15820	0
129	20250122	162400	295797820	15820	15820	15820	15820	0
130	20250122	162300	295797820	15820	15820	15820	15820	0
131	20250122	162200	295797820	15820	15820	15820	15820	0
132	20250122	162100	295797820	15820	15820	15820	15820	0
133	20250122	162000	295797820	15820	15820	15820	15820	0
134	20250122	161900	295797820	15820	15820	15820	15820	0
135	20250122	161800	295797820	15820	15820	15820	15820	0
136	20250122	161700	295797820	15820	15820	15820	15820	0
137	20250122	161600	295797820	15820	15820	15820	15820	0
138	20250122	161500	295797820	15820	15820	15820	15820	0
139	20250122	161400	295797820	15820	15820	15820	15820	0
140	20250122	161300	295797820	15820	15820	15820	15820	0
141	20250122	161200	295797820	15820	15820	15820	15820	0
142	20250122	161100	295797820	15820	15820	15820	15820	0
143	20250122	161000	295797820	15820	15820	15820	15820	0
144	20250122	160900	295797820	15820	15820	15820	15820	0
145	20250122	160800	295797820	15820	15820	15820	15820	0
146	20250122	160700	295797820	15820	15820	15820	15820	0
147	20250122	160600	295797820	15820	15820	15820	15820	0
148	20250122	160500	295797820	15820	15820	15820	15820	0
149	20250122	160400	295797820	15820	15820	15820	15820	0
150	20250122	160300	295797820	15820	15820	15820	15820	0
151	20250122	160200	295797820	15820	15820	15820	15820	0
152	20250122	160100	295797820	15820	15820	15820	15820	322
153	20250122	160000	295797820	15820	15820	15820	15820	0
154	20250122	155900	295797820	15820	15820	15820	15820	0
155	20250122	155800	295797820	15820	15820	15820	15820	0
156	20250122	155700	295797820	15820	15820	15820	15820	0
157	20250122	155600	295797820	15820	15820	15820	15820	0
158	20250122	155500	295797820	15820	15820	15820	15820	0
159	20250122	155400	295797820	15820	15820	15820	15820	0
160	20250122	155300	295797820	15820	15820	15820	15820	0
161	20250122	155200	295797820	15820	15820	15820	15820	0
162	20250122	155100	295797820	15820	15820	15820	15820	0
163	20250122	155000	295797820	15820	15820	15820	15820	0
164	20250122	154900	295797820	15820	15820	15820	15820	0
165	20250122	154800	295797820	15820	15820	15820	15820	0
166	20250122	154700	295797820	15820	15820	15820	15820	0
167	20250122	154600	295797820	15820	15820	15820	15820	0
168	20250122	154500	295797820	15820	15820	15820	15820	0
169	20250122	154400	295797820	15820	15820	15820	15820	0
170	20250122	154300	295797820	15820	15820	15820	15820	0
171	20250122	154200	295797820	15820	15820	15820	15820	0
172	20250122	154100	295797820	15820	15820	15820	15820	0
173	20250122	154000	295797820	15820	15820	15820	15820	0
174	20250122	153900	295797820	15820	15820	15820	15820	0
175	20250122	153800	295797820	15820	15820	15820	15820	0
176	20250122	153700	295797820	15820	15820	15820	15820	0
177	20250122	153600	295797820	15820	15820	15820	15820	0
178	20250122	153500	295797820	15820	15820	15820	15820	0
179	20250122	153400	295797820	15820	15820	15820	15820	0
180	20250122	153300	295797820	15820	15820	15820	15820	0
181	20250122	153200	295797820	15820	15820	15820	15820	0
182	20250122	153100	295797820	15820	15820	15820	15820	322
183	20250122	153000	295797820	15820	15820	15820	15820	322
184	20250122	152900	290703780	15870	15870	15870	15870	0
185	20250122	152800	290703780	15870	15870	15870	15870	0
186	20250122	152700	290703780	15870	15870	15870	15870	0
187	20250122	152600	290703780	15870	15870	15870	15870	0
188	20250122	152500	290703780	15870	15870	15870	15870	0
189	20250122	152400	290703780	15870	15870	15870	15870	0
190	20250122	152300	290703780	15870	15870	15870	15870	0
191	20250122	152200	290703780	15870	15870	15870	15870	0
192	20250122	152100	290703780	15870	15870	15870	15870	0
193	20250122	152000	290703780	15870	15870	15870	15870	0
194	20250122	151900	290703780	15870	15830	15870	15820	25
195	20250122	151800	290307370	15870	15860	15870	15860	60
196	20250122	151700	289355590	15870	15830	15870	15830	91
197	20250122	151600	287914040	15870	15870	15870	15870	0
198	20250122	151500	287914040	15870	15840	15870	15840	23
199	20250122	151400	287549120	15870	15830	15870	15830	75
200	20250122	151300	286360870	15840	15840	15840	15830	109
201	20250122	151200	284634380	15850	15850	15850	15850	20
202	20250122	151100	284317380	15850	15850	15850	15850	0
203	20250122	151000	284317380	15850	15850	15850	15850	225
204	20250122	150900	280751130	15860	15860	15860	15860	0
205	20250122	150800	280751130	15860	15860	15860	15860	100
206	20250122	150700	279165130	15860	15860	15860	15860	31
207	20250122	150600	278673470	15860	15860	15860	15860	100
208	20250122	150500	277087470	15890	15890	15890	15890	2
209	20250122	150400	277055690	15860	15860	15860	15860	0
210	20250122	150300	277055690	15860	15860	15860	15860	0
211	20250122	150200	277055690	15860	15860	15860	15860	0
212	20250122	150100	277055690	15860	15860	15860	15860	39
213	20250122	150000	276437150	15860	15890	15890	15860	2
214	20250122	145900	276405400	15850	15850	15850	15850	0
215	20250122	145800	276405400	15850	15850	15850	15850	0
216	20250122	145700	276405400	15850	15850	15850	15850	0
217	20250122	145600	276405400	15850	15850	15850	15850	0
218	20250122	145500	276405400	15850	15850	15850	15850	0
219	20250122	145400	276405400	15850	15850	15850	15850	0
220	20250122	145300	276405400	15850	15920	15920	15850	8
221	20250122	145200	276278250	15850	15850	15850	15850	0
222	20250122	145100	276278250	15850	15850	15850	15850	0
223	20250122	145000	276278250	15850	15850	15850	15850	40
224	20250122	144900	275644250	15850	15860	15860	15850	68
225	20250122	144800	274566080	15860	15860	15860	15860	20
226	20250122	144700	274248880	15930	15930	15930	15930	0
227	20250122	144600	274248880	15930	15860	15930	15860	8
228	20250122	144500	274121650	15860	15910	15910	15860	23
229	20250122	144400	273756170	15930	15930	15930	15930	28
230	20250122	144300	273310130	15930	15930	15930	15930	0
231	20250122	144200	273310130	15930	15930	15930	15930	14
232	20250122	144100	273087110	15940	15940	15940	15940	0
233	20250122	144000	273087110	15940	15940	15940	15940	0
234	20250122	143900	273087110	15940	15940	15940	15940	0
235	20250122	143800	273087110	15940	15940	15940	15940	0
236	20250122	143700	273087110	15940	15940	15940	15940	6
237	20250122	143600	272991470	15860	15930	15940	15860	130
238	20250122	143500	270923320	15940	15900	15940	15900	515
239	20250122	143400	262734300	15890	15890	15890	15890	0
240	20250122	143300	262734300	15890	15890	15890	15890	0
241	20250122	143200	262734300	15890	15890	15890	15890	0
242	20250122	143100	262734300	15890	15890	15890	15890	0
243	20250122	143000	262734300	15890	15890	15890	15890	0
244	20250122	142900	262734300	15890	15890	15890	15890	65
245	20250122	142800	261701450	15890	15890	15890	15890	98
246	20250122	142700	260144230	15890	15890	15890	15890	0
247	20250122	142600	260144230	15890	15890	15890	15890	0
248	20250122	142500	260144230	15890	15890	15890	15890	2
249	20250122	142400	260112450	15890	15890	15890	15890	0
250	20250122	142300	260112450	15890	15880	15890	15880	300
251	20250122	142200	255345550	15890	15890	15890	15890	200
252	20250122	142100	252167550	15890	15890	15890	15890	0
253	20250122	142000	252167550	15890	15890	15890	15890	55
254	20250122	141900	251293600	15830	15830	15830	15830	3
255	20250122	141800	251246110	15890	15890	15890	15890	0
256	20250122	141700	251246110	15890	15890	15890	15890	20
257	20250122	141600	250928310	15900	15900	15900	15900	0
258	20250122	141500	250928310	15900	15890	15900	15890	31
259	20250122	141400	250435710	15870	15870	15870	15870	0
260	20250122	141300	250435710	15870	15870	15870	15870	0
261	20250122	141200	250435710	15870	15870	15870	15870	0
262	20250122	141100	250435710	15870	15870	15870	15870	24
263	20250122	141000	250054830	15870	15870	15870	15870	0
264	20250122	140900	250054830	15870	15870	15870	15870	63
265	20250122	140800	249055020	15870	15870	15870	15870	0
266	20250122	140700	249055020	15870	15860	15870	15860	138
267	20250122	140600	246865860	15840	15840	15840	15840	0
268	20250122	140500	246865860	15840	15850	15850	15840	2
269	20250122	140400	246834170	15870	15870	15870	15870	50
270	20250122	140300	246040670	15870	15870	15870	15870	1
271	20250122	140200	246024800	15870	15870	15870	15870	0
272	20250122	140100	246024800	15870	15870	15870	15870	0
273	20250122	140000	246024800	15870	15870	15870	15870	60
274	20250122	135900	245072600	15870	15870	15870	15870	20
275	20250122	135800	244755200	15870	15870	15870	15870	1
276	20250122	135700	244739330	15880	15880	15880	15880	13
277	20250122	135600	244532890	15880	15880	15880	15880	61
278	20250122	135500	243564210	15880	15880	15880	15880	0
279	20250122	135400	243564210	15880	15870	15880	15870	39
280	20250122	135300	242945060	15880	15880	15880	15880	32
281	20250122	135200	242436900	15880	15880	15880	15880	18
282	20250122	135100	242151060	15890	15890	15890	15890	50
283	20250122	135000	241356560	15800	15800	15800	15800	0
284	20250122	134900	241356560	15800	15800	15800	15800	0
285	20250122	134800	241356560	15800	15800	15800	15800	0
286	20250122	134700	241356560	15800	15820	15820	15800	1903
287	20250122	134600	211272850	15820	15830	15830	15820	700
288	20250122	134500	200198840	15830	15830	15830	15830	243
289	20250122	134400	196352150	15830	15890	15890	15830	240
290	20250122	134300	192550790	15890	15890	15890	15890	64
291	20250122	134200	191533830	15890	15890	15890	15890	1
292	20250122	134100	191517940	15830	15830	15830	15830	10
293	20250122	134000	191359640	15830	15830	15830	15830	0
294	20250122	133900	191359640	15830	15830	15830	15830	0
295	20250122	133800	191359640	15830	15830	15830	15830	0
296	20250122	133700	191359640	15830	15880	15880	15830	301
297	20250122	133600	186594760	15810	15810	15810	15810	0
298	20250122	133500	186594760	15810	15810	15810	15810	0
299	20250122	133400	186594760	15810	15830	15830	15810	500
300	20250122	133300	178685240	15830	15830	15830	15830	0
301	20250122	133200	178685240	15830	15830	15830	15830	0
302	20250122	133100	178685240	15830	15830	15830	15830	0
303	20250122	133000	178685240	15830	15840	15840	15830	2018
304	20250122	132900	146723530	15840	15840	15840	15840	0
305	20250122	132800	146723530	15840	15870	15870	15840	1438
306	20250122	132700	123921740	15870	15880	15880	15870	857
307	20250122	132600	110313860	15900	15900	15900	15900	13
308	20250122	132500	110107160	15890	15900	15900	15890	179
309	20250122	132400	107261170	15910	15940	15940	15910	144
310	20250122	132300	104969330	15950	15950	15950	15950	0
311	20250122	132200	104969330	15950	15950	15950	15950	3
312	20250122	132100	104921480	15980	15980	15980	15980	0
313	20250122	132000	104921480	15980	15980	15980	15980	5
314	20250122	131900	104841580	15950	15950	15950	15950	2
315	20250122	131800	104809680	15940	15940	15940	15940	0
316	20250122	131700	104809680	15940	15940	15940	15940	0
317	20250122	131600	104809680	15940	15940	15940	15940	0
318	20250122	131500	104809680	15940	15940	15940	15940	0
319	20250122	131400	104809680	15940	15940	15940	15940	9
320	20250122	131300	104666220	15950	15950	15950	15950	0
321	20250122	131200	104666220	15950	15950	15950	15950	1
322	20250122	131100	104650270	15950	15950	15950	15950	0
323	20250122	131000	104650270	15950	15950	15950	15950	0
324	20250122	130900	104650270	15950	15950	15950	15950	0
325	20250122	130800	104650270	15950	15950	15950	15950	0
326	20250122	130700	104650270	15950	15950	15950	15950	0
327	20250122	130600	104650270	15950	15950	15950	15950	0
328	20250122	130500	104650270	15950	15950	15950	15950	17
329	20250122	130400	104379120	15960	15960	15960	15960	0
330	20250122	130300	104379120	15960	15960	15960	15960	0
331	20250122	130200	104379120	15960	15960	15960	15960	0
332	20250122	130100	104379120	15960	15960	15960	15960	0
333	20250122	130000	104379120	15960	15960	15960	15960	5
334	20250122	125900	104299320	15950	15950	15950	15950	0
335	20250122	125800	104299320	15950	15950	15950	15950	0
336	20250122	125700	104299320	15950	15950	15950	15950	0
337	20250122	125600	104299320	15950	15950	15950	15950	0
338	20250122	125500	104299320	15950	15950	15950	15950	0
339	20250122	125400	104299320	15950	15920	15950	15920	59
340	20250122	125300	103359110	15920	15920	15920	15920	1
341	20250122	125200	103343190	15950	15950	15950	15950	0
342	20250122	125100	103343190	15950	15950	15950	15950	0
343	20250122	125000	103343190	15950	15950	15950	15950	18
344	20250122	124900	103056090	15950	15950	15950	15950	0
345	20250122	124800	103056090	15950	15950	15950	15950	0
346	20250122	124700	103056090	15950	15950	15950	15950	0
347	20250122	124600	103056090	15950	15950	15950	15950	0
348	20250122	124500	103056090	15950	15950	15950	15950	1
349	20250122	124400	103040140	15920	15920	15920	15920	0
350	20250122	124300	103040140	15920	15920	15920	15920	0
351	20250122	124200	103040140	15920	15920	15920	15920	0
352	20250122	124100	103040140	15920	15920	15920	15920	6
353	20250122	124000	102944620	15950	15950	15950	15950	1
354	20250122	123900	102928670	15950	15950	15950	15950	0
355	20250122	123800	102928670	15950	15950	15950	15950	0
356	20250122	123700	102928670	15950	15950	15950	15950	4
357	20250122	123600	102864870	15920	15920	15920	15920	18
358	20250122	123500	102578310	15950	15950	15950	15950	0
359	20250122	123400	102578310	15950	15950	15950	15950	0
360	20250122	123300	102578310	15950	15950	15950	15950	0
361	20250122	123200	102578310	15950	15950	15950	15950	0
362	20250122	123100	102578310	15950	15950	15950	15950	2
363	20250122	123000	102546410	15920	15920	15920	15920	0
364	20250122	122900	102546410	15920	15920	15920	15920	0
365	20250122	122800	102546410	15920	15920	15920	15920	0
366	20250122	122700	102546410	15920	15920	15920	15920	0
367	20250122	122600	102546410	15920	15920	15920	15920	0
368	20250122	122500	102546410	15920	15920	15920	15920	0
369	20250122	122400	102546410	15920	15920	15920	15920	0
370	20250122	122300	102546410	15920	15920	15920	15920	0
371	20250122	122200	102546410	15920	15920	15920	15920	0
372	20250122	122100	102546410	15920	15920	15920	15920	36
373	20250122	122000	101973290	15920	15920	15920	15920	1
374	20250122	121900	101957370	15920	15920	15920	15920	87
375	20250122	121800	100572330	15920	15920	15920	15920	0
376	20250122	121700	100572330	15920	15930	15930	15920	370
377	20250122	121600	94681270	15930	15930	15930	15930	0
378	20250122	121500	94681270	15930	15930	15930	15930	0
379	20250122	121400	94681270	15930	15930	15930	15930	0
380	20250122	121300	94681270	15930	15930	15930	15930	10
381	20250122	121200	94521970	15930	15930	15930	15930	0
382	20250122	121100	94521970	15930	15930	15930	15930	0
383	20250122	121000	94521970	15930	15930	15930	15930	0
384	20250122	120900	94521970	15930	15930	15930	15930	0
385	20250122	120800	94521970	15930	15930	15930	15930	0
386	20250122	120700	94521970	15930	15930	15930	15930	0
387	20250122	120600	94521970	15930	15930	15930	15930	0
388	20250122	120500	94521970	15930	15930	15930	15930	0
389	20250122	120400	94521970	15930	15930	15930	15930	4
390	20250122	120300	94458250	15930	15930	15930	15930	1
391	20250122	120200	94442320	15930	15930	15930	15930	68
392	20250122	120100	93359080	15950	15940	15950	15940	7
393	20250122	120000	93247490	15930	15930	15930	15930	0
394	20250122	115900	93247490	15930	15930	15930	15930	33
395	20250122	115800	92721800	15930	15930	15930	15930	0
396	20250122	115700	92721800	15930	15930	15930	15930	12
397	20250122	115600	92530640	15930	15930	15930	15930	0
398	20250122	115500	92530640	15930	15930	15930	15930	1
399	20250122	115400	92514710	15950	15950	15950	15950	1
400	20250122	115300	92498760	15950	15950	15950	15950	12
401	20250122	115200	92307360	15950	15950	15950	15950	0
402	20250122	115100	92307360	15950	15950	15950	15950	0
403	20250122	115000	92307360	15950	15950	15950	15950	0
404	20250122	114900	92307360	15950	15950	15950	15950	4
405	20250122	114800	92243560	15950	15950	15950	15950	10
406	20250122	114700	92084060	15950	15950	15950	15950	0
407	20250122	114600	92084060	15950	15950	15950	15950	0
408	20250122	114500	92084060	15950	15950	15950	15950	0
409	20250122	114400	92084060	15950	15950	15950	15950	1
410	20250122	114300	92068110	15950	15950	15950	15950	0
411	20250122	114200	92068110	15950	15950	15950	15950	1
412	20250122	114100	92052160	16000	16000	16000	16000	0
413	20250122	114000	92052160	16000	16000	16000	16000	0
414	20250122	113900	92052160	16000	16000	16000	16000	0
415	20250122	113800	92052160	16000	16000	16000	16000	0
416	20250122	113700	92052160	16000	16000	16000	16000	0
417	20250122	113600	92052160	16000	16000	16000	16000	0
418	20250122	113500	92052160	16000	16000	16000	16000	0
419	20250122	113400	92052160	16000	16000	16000	16000	1
420	20250122	113300	92036160	15990	15990	15990	15990	3
421	20250122	113200	91988190	15980	15990	15990	15980	97
422	20250122	113100	90438120	15980	15980	15980	15980	0
423	20250122	113000	90438120	15980	15980	15980	15980	6
424	20250122	112900	90342240	15970	15970	15970	15970	0
425	20250122	112800	90342240	15970	15970	15970	15970	0
426	20250122	112700	90342240	15970	15970	15970	15970	8
427	20250122	112600	90214480	15970	15970	15970	15970	0
428	20250122	112500	90214480	15970	15970	15970	15970	0
429	20250122	112400	90214480	15970	15970	15970	15970	0
430	20250122	112300	90214480	15970	15970	15970	15970	1
431	20250122	112200	90198510	15970	15970	15970	15970	0
432	20250122	112100	90198510	15970	15970	15970	15970	3
433	20250122	112000	90150600	15970	15970	15970	15970	0
434	20250122	111900	90150600	15970	15970	15970	15970	1
435	20250122	111800	90134630	15950	15950	15950	15950	296
436	20250122	111700	85413430	15950	15950	15950	15950	31
437	20250122	111600	84918980	15950	15950	15950	15950	1
438	20250122	111500	84903030	15910	15910	15910	15910	1
439	20250122	111400	84887120	15950	15950	15950	15950	21
440	20250122	111300	84552170	15950	15950	15950	15950	5
441	20250122	111200	84472420	15950	15950	15950	15950	0
442	20250122	111100	84472420	15950	15950	15950	15950	0
443	20250122	111000	84472420	15950	15950	15950	15950	0
444	20250122	110900	84472420	15950	15950	15950	15950	2
445	20250122	110800	84440520	15950	15950	15950	15950	0
446	20250122	110700	84440520	15950	15950	15950	15950	0
447	20250122	110600	84440520	15950	15950	15950	15950	0
448	20250122	110500	84440520	15950	15950	15950	15950	0
449	20250122	110400	84440520	15950	15950	15950	15950	9
450	20250122	110300	84296970	15950	15950	15950	15950	23
451	20250122	110200	83930120	15950	15950	15950	15950	1
452	20250122	110100	83914170	15970	15970	15970	15970	1
453	20250122	110000	83898200	15950	15950	15950	15950	0
454	20250122	105900	83898200	15950	15950	15950	15950	3
455	20250122	105800	83850350	15950	15950	15950	15950	0
456	20250122	105700	83850350	15950	15950	15950	15950	0
457	20250122	105600	83850350	15950	15950	15950	15950	0
458	20250122	105500	83850350	15950	15960	15960	15950	39
459	20250122	105400	83228050	15950	15950	15950	15950	0
460	20250122	105300	83228050	15950	15950	15950	15950	0
461	20250122	105200	83228050	15950	15950	15950	15950	0
462	20250122	105100	83228050	15950	15950	15950	15950	0
463	20250122	105000	83228050	15950	15950	15950	15950	5
464	20250122	104900	83148300	15960	15960	15960	15960	50
465	20250122	104800	82350300	15960	15960	15960	15960	0
466	20250122	104700	82350300	15960	15960	15960	15960	0
467	20250122	104600	82350300	15960	15960	15960	15960	0
468	20250122	104500	82350300	15960	15960	15960	15960	1
469	20250122	104400	82334340	15960	15960	15960	15960	0
470	20250122	104300	82334340	15960	15960	15960	15960	0
471	20250122	104200	82334340	15960	15960	15960	15960	0
472	20250122	104100	82334340	15960	15960	15960	15960	0
473	20250122	104000	82334340	15960	15960	15960	15960	0
474	20250122	103900	82334340	15960	15960	15960	15960	0
475	20250122	103800	82334340	15960	15960	15960	15960	0
476	20250122	103700	82334340	15960	15960	15960	15960	1
477	20250122	103600	82318380	15960	15960	15960	15960	30
478	20250122	103500	81839580	15960	15960	15960	15960	0
479	20250122	103400	81839580	15960	15960	15960	15960	0
480	20250122	103300	81839580	15960	15880	15960	15880	89
481	20250122	103200	80426180	15880	15920	15920	15880	310
482	20250122	103100	75499970	15950	15950	15950	15950	0
483	20250122	103000	75499970	15950	15950	15950	15950	5
484	20250122	102900	75420220	15950	15950	15950	15950	0
485	20250122	102800	75420220	15950	15950	15960	15950	5
486	20250122	102700	75340460	15970	15970	15970	15970	0
487	20250122	102600	75340460	15970	15970	15970	15970	0
488	20250122	102500	75340460	15970	15970	15970	15970	0
489	20250122	102400	75340460	15970	15980	15980	15970	2
490	20250122	102300	75308510	15980	15980	15980	15980	2
491	20250122	102200	75276550	15980	15980	15980	15980	15
492	20250122	102100	75036850	15960	15980	15980	15960	6
493	20250122	102000	74940990	15980	15980	15980	15980	1
494	20250122	101900	74925010	15980	15980	15980	15980	1
495	20250122	101800	74909030	15970	15970	15970	15970	0
496	20250122	101700	74909030	15970	15970	15970	15970	0
497	20250122	101600	74909030	15970	15980	15980	15970	2
498	20250122	101500	74877080	15980	15980	15980	15980	13
499	20250122	101400	74669340	15960	15960	15960	15960	0
500	20250122	101300	74669340	15960	15960	15960	15960	5
501	20250122	101200	74589540	15960	15960	15960	15960	5
502	20250122	101100	74509740	15960	15960	15960	15960	0
503	20250122	101000	74509740	15960	15960	15960	15960	0
504	20250122	100900	74509740	15960	15960	15960	15960	2
505	20250122	100800	74477820	15960	15960	15960	15960	1
506	20250122	100700	74461860	15960	15960	15960	15960	5
507	20250122	100600	74382060	15950	15950	15950	15950	0
508	20250122	100500	74382060	15950	15930	15950	15930	10
509	20250122	100400	74222640	15950	15950	15950	15950	0
510	20250122	100300	74222640	15950	15970	15970	15950	14
511	20250122	100200	73999110	15970	15910	15970	15890	215
512	20250122	100100	70581520	15970	15970	15970	15970	0
513	20250122	100000	70581520	15970	15970	15970	15970	20
514	20250122	095900	70262120	15890	15890	15890	15890	0
515	20250122	095800	70262120	15890	15890	15890	15890	0
516	20250122	095700	70262120	15890	15890	15890	15890	0
517	20250122	095600	70262120	15890	15890	15890	15890	0
518	20250122	095500	70262120	15890	15890	15890	15890	0
519	20250122	095400	70262120	15890	15890	15890	15890	0
520	20250122	095300	70262120	15890	15890	15890	15890	2
521	20250122	095200	70230340	15970	15970	15970	15970	0
522	20250122	095100	70230340	15970	15970	15970	15970	0
523	20250122	095000	70230340	15970	15970	15970	15970	1
524	20250122	094900	70214370	15970	15970	15970	15970	0
525	20250122	094800	70214370	15970	15970	15970	15970	0
526	20250122	094700	70214370	15970	15970	15970	15970	0
527	20250122	094600	70214370	15970	15970	15970	15970	2
528	20250122	094500	70182430	15880	15880	15880	15880	0
529	20250122	094400	70182430	15880	15970	15970	15880	19
530	20250122	094300	69880620	15880	15880	15880	15880	0
531	20250122	094200	69880620	15880	15910	15910	15880	50
532	20250122	094100	69086230	15980	15980	15980	15980	1
533	20250122	094000	69070250	15960	15960	15960	15960	10
534	20250122	093900	68910650	15960	15960	15960	15960	0
535	20250122	093800	68910650	15960	15960	15960	15960	0
536	20250122	093700	68910650	15960	15960	15960	15960	0
537	20250122	093600	68910650	15960	15960	15960	15960	0
538	20250122	093500	68910650	15960	15960	15960	15960	5
539	20250122	093400	68830850	15960	15960	15960	15960	0
540	20250122	093300	68830850	15960	15960	15960	15960	2
541	20250122	093200	68798930	15960	15960	15960	15960	0
542	20250122	093100	68798930	15960	15960	15960	15960	5
543	20250122	093000	68719130	15960	15860	15960	15860	21
544	20250122	092900	68385970	15950	15950	15950	15950	0
545	20250122	092800	68385970	15950	15950	15950	15950	5
546	20250122	092700	68306220	15950	15950	15950	15950	1
547	20250122	092600	68290270	15890	15890	15890	15890	2
548	20250122	092500	68258490	15890	15890	15890	15890	0
549	20250122	092400	68258490	15890	15860	15890	15860	155
550	20250122	092300	65800160	15860	15860	15860	15860	0
551	20250122	092200	65800160	15860	15860	15860	15860	51
552	20250122	092100	64991300	15860	15890	15890	15860	26
553	20250122	092000	64578760	15860	15870	15870	15860	91
554	20250122	091900	63135270	15860	15880	15880	15860	12
555	20250122	091800	62944890	15880	15900	15900	15880	65
556	20250122	091700	61912300	15980	15980	15980	15980	0
557	20250122	091600	61912300	15980	15980	15980	15980	2
558	20250122	091500	61880340	15830	15920	15920	15830	235
559	20250122	091400	58148040	16000	16000	16000	16000	0
560	20250122	091300	58148040	16000	16000	16000	16000	1
561	20250122	091200	58132040	15920	15920	15920	15920	59
562	20250122	091100	57192760	15880	15920	15920	15880	127
563	20250122	091000	55174100	15920	15900	15920	15890	857
564	20250122	090900	41541900	15910	15960	15960	15890	696
565	20250122	090800	30449970	15970	15980	15980	15970	465
566	20250122	090700	23019700	15990	16080	16080	15990	386
567	20250122	090600	16842310	16090	16090	16090	16090	2
568	20250122	090500	16810130	15990	16010	16010	15990	211
569	20250122	090400	13433950	16050	16050	16050	16050	0
570	20250122	090300	13433950	16050	16060	16060	16050	782
571	20250122	090200	882840	16050	16050	16050	16050	0
572	20250122	090100	882840	16050	16050	16050	16050	14
573	20250122	090000	658140	16050	16060	16060	16050	41