KissMeData/000440/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183100	260127090	16050	16050	16050	16050	1102
3	20250121	183000	260127090	16050	16050	16050	16050	0
4	20250121	182900	260127090	16050	16050	16050	16050	0
5	20250121	182800	260127090	16050	16050	16050	16050	0
6	20250121	182700	260127090	16050	16050	16050	16050	0
7	20250121	182600	260127090	16050	16050	16050	16050	0
8	20250121	182500	260127090	16050	16050	16050	16050	0
9	20250121	182400	260127090	16050	16050	16050	16050	0
10	20250121	182300	260127090	16050	16050	16050	16050	0
11	20250121	182200	260127090	16050	16050	16050	16050	0
12	20250121	182100	260127090	16050	16050	16050	16050	0
13	20250121	182000	260127090	16050	16050	16050	16050	0
14	20250121	181900	260127090	16050	16050	16050	16050	0
15	20250121	181800	260127090	16050	16050	16050	16050	0
16	20250121	181700	260127090	16050	16050	16050	16050	0
17	20250121	181600	260127090	16050	16050	16050	16050	0
18	20250121	181500	260127090	16050	16050	16050	16050	0
19	20250121	181400	260127090	16050	16050	16050	16050	0
20	20250121	181300	260127090	16050	16050	16050	16050	0
21	20250121	181200	260127090	16050	16050	16050	16050	0
22	20250121	181100	260127090	16050	16050	16050	16050	0
23	20250121	181000	260127090	16050	16050	16050	16050	0
24	20250121	180900	260127090	16050	16050	16050	16050	0
25	20250121	180800	260127090	16050	16050	16050	16050	0
26	20250121	180700	260127090	16050	16050	16050	16050	0
27	20250121	180600	260127090	16050	16050	16050	16050	0
28	20250121	180500	260127090	16050	16050	16050	16050	0
29	20250121	180400	260127090	16050	16050	16050	16050	0
30	20250121	180300	260127090	16050	16050	16050	16050	0
31	20250121	180200	260127090	16050	16050	16050	16050	0
32	20250121	180100	260127090	16050	16050	16050	16050	1102
33	20250121	180000	260127090	16050	16050	16050	16050	0
34	20250121	175900	260127090	16050	16050	16050	16050	0
35	20250121	175800	260127090	16050	16050	16050	16050	0
36	20250121	175700	260127090	16050	16050	16050	16050	0
37	20250121	175600	260127090	16050	16050	16050	16050	0
38	20250121	175500	260127090	16050	16050	16050	16050	0
39	20250121	175400	260127090	16050	16050	16050	16050	0
40	20250121	175300	260127090	16050	16050	16050	16050	0
41	20250121	175200	260127090	16050	16050	16050	16050	0
42	20250121	175100	260127090	16050	16050	16050	16050	0
43	20250121	175000	260127090	16050	16050	16050	16050	0
44	20250121	174900	260127090	16050	16050	16050	16050	0
45	20250121	174800	260127090	16050	16050	16050	16050	0
46	20250121	174700	260127090	16050	16050	16050	16050	0
47	20250121	174600	260127090	16050	16050	16050	16050	0
48	20250121	174500	260127090	16050	16050	16050	16050	0
49	20250121	174400	260127090	16050	16050	16050	16050	0
50	20250121	174300	260127090	16050	16050	16050	16050	0
51	20250121	174200	260127090	16050	16050	16050	16050	0
52	20250121	174100	260127090	16050	16050	16050	16050	0
53	20250121	174000	260127090	16050	16050	16050	16050	0
54	20250121	173900	260127090	16050	16050	16050	16050	0
55	20250121	173800	260127090	16050	16050	16050	16050	0
56	20250121	173700	260127090	16050	16050	16050	16050	0
57	20250121	173600	260127090	16050	16050	16050	16050	0
58	20250121	173500	260127090	16050	16050	16050	16050	0
59	20250121	173400	260127090	16050	16050	16050	16050	0
60	20250121	173300	260127090	16050	16050	16050	16050	0
61	20250121	173200	260127090	16050	16050	16050	16050	0
62	20250121	173100	260127090	16050	16050	16050	16050	1102
63	20250121	173000	260127090	16050	16050	16050	16050	0
64	20250121	172900	260127090	16050	16050	16050	16050	0
65	20250121	172800	260127090	16050	16050	16050	16050	0
66	20250121	172700	260127090	16050	16050	16050	16050	0
67	20250121	172600	260127090	16050	16050	16050	16050	0
68	20250121	172500	260127090	16050	16050	16050	16050	0
69	20250121	172400	260127090	16050	16050	16050	16050	0
70	20250121	172300	260127090	16050	16050	16050	16050	0
71	20250121	172200	260127090	16050	16050	16050	16050	0
72	20250121	172100	260127090	16050	16050	16050	16050	0
73	20250121	172000	260127090	16050	16050	16050	16050	0
74	20250121	171900	260127090	16050	16050	16050	16050	0
75	20250121	171800	260127090	16050	16050	16050	16050	0
76	20250121	171700	260127090	16050	16050	16050	16050	0
77	20250121	171600	260127090	16050	16050	16050	16050	0
78	20250121	171500	260127090	16050	16050	16050	16050	0
79	20250121	171400	260127090	16050	16050	16050	16050	0
80	20250121	171300	260127090	16050	16050	16050	16050	0
81	20250121	171200	260127090	16050	16050	16050	16050	0
82	20250121	171100	260127090	16050	16050	16050	16050	0
83	20250121	171000	260127090	16050	16050	16050	16050	0
84	20250121	170900	260127090	16050	16050	16050	16050	0
85	20250121	170800	260127090	16050	16050	16050	16050	0
86	20250121	170700	260127090	16050	16050	16050	16050	0
87	20250121	170600	260127090	16050	16050	16050	16050	0
88	20250121	170500	260127090	16050	16050	16050	16050	0
89	20250121	170400	260127090	16050	16050	16050	16050	0
90	20250121	170300	260127090	16050	16050	16050	16050	0
91	20250121	170200	260127090	16050	16050	16050	16050	0
92	20250121	170100	260127090	16050	16050	16050	16050	1102
93	20250121	170000	260127090	16050	16050	16050	16050	0
94	20250121	165900	260127090	16050	16050	16050	16050	0
95	20250121	165800	260127090	16050	16050	16050	16050	0
96	20250121	165700	260127090	16050	16050	16050	16050	0
97	20250121	165600	260127090	16050	16050	16050	16050	0
98	20250121	165500	260127090	16050	16050	16050	16050	0
99	20250121	165400	260127090	16050	16050	16050	16050	0
100	20250121	165300	260127090	16050	16050	16050	16050	0
101	20250121	165200	260127090	16050	16050	16050	16050	0
102	20250121	165100	260127090	16050	16050	16050	16050	0
103	20250121	165000	260127090	16050	16050	16050	16050	0
104	20250121	164900	260127090	16050	16050	16050	16050	0
105	20250121	164800	260127090	16050	16050	16050	16050	0
106	20250121	164700	260127090	16050	16050	16050	16050	0
107	20250121	164600	260127090	16050	16050	16050	16050	0
108	20250121	164500	260127090	16050	16050	16050	16050	0
109	20250121	164400	260127090	16050	16050	16050	16050	0
110	20250121	164300	260127090	16050	16050	16050	16050	0
111	20250121	164200	260127090	16050	16050	16050	16050	0
112	20250121	164100	260127090	16050	16050	16050	16050	0
113	20250121	164000	260127090	16050	16050	16050	16050	0
114	20250121	163900	260127090	16050	16050	16050	16050	0
115	20250121	163800	260127090	16050	16050	16050	16050	0
116	20250121	163700	260127090	16050	16050	16050	16050	0
117	20250121	163600	260127090	16050	16050	16050	16050	0
118	20250121	163500	260127090	16050	16050	16050	16050	0
119	20250121	163400	260127090	16050	16050	16050	16050	0
120	20250121	163300	260127090	16050	16050	16050	16050	0
121	20250121	163200	260127090	16050	16050	16050	16050	0
122	20250121	163100	260127090	16050	16050	16050	16050	1102
123	20250121	163000	260127090	16050	16050	16050	16050	0
124	20250121	162900	260127090	16050	16050	16050	16050	0
125	20250121	162800	260127090	16050	16050	16050	16050	0
126	20250121	162700	260127090	16050	16050	16050	16050	0
127	20250121	162600	260127090	16050	16050	16050	16050	0
128	20250121	162500	260127090	16050	16050	16050	16050	0
129	20250121	162400	260127090	16050	16050	16050	16050	0
130	20250121	162300	260127090	16050	16050	16050	16050	0
131	20250121	162200	260127090	16050	16050	16050	16050	0
132	20250121	162100	260127090	16050	16050	16050	16050	0
133	20250121	162000	260127090	16050	16050	16050	16050	0
134	20250121	161900	260127090	16050	16050	16050	16050	0
135	20250121	161800	260127090	16050	16050	16050	16050	0
136	20250121	161700	260127090	16050	16050	16050	16050	0
137	20250121	161600	260127090	16050	16050	16050	16050	0
138	20250121	161500	260127090	16050	16050	16050	16050	0
139	20250121	161400	260127090	16050	16050	16050	16050	0
140	20250121	161300	260127090	16050	16050	16050	16050	0
141	20250121	161200	260127090	16050	16050	16050	16050	0
142	20250121	161100	260127090	16050	16050	16050	16050	0
143	20250121	161000	260127090	16050	16050	16050	16050	0
144	20250121	160900	260127090	16050	16050	16050	16050	0
145	20250121	160800	260127090	16050	16050	16050	16050	0
146	20250121	160700	260127090	16050	16050	16050	16050	0
147	20250121	160600	260127090	16050	16050	16050	16050	0
148	20250121	160500	260127090	16050	16050	16050	16050	0
149	20250121	160400	260127090	16050	16050	16050	16050	0
150	20250121	160300	260127090	16050	16050	16050	16050	0
151	20250121	160200	260127090	16050	16050	16050	16050	0
152	20250121	160100	260127090	16050	16050	16050	16050	1102
153	20250121	160000	260127090	16050	16050	16050	16050	0
154	20250121	155900	260127090	16050	16050	16050	16050	0
155	20250121	155800	260127090	16050	16050	16050	16050	0
156	20250121	155700	260127090	16050	16050	16050	16050	0
157	20250121	155600	260127090	16050	16050	16050	16050	0
158	20250121	155500	260127090	16050	16050	16050	16050	0
159	20250121	155400	260127090	16050	16050	16050	16050	0
160	20250121	155300	260127090	16050	16050	16050	16050	0
161	20250121	155200	260127090	16050	16050	16050	16050	0
162	20250121	155100	260127090	16050	16050	16050	16050	0
163	20250121	155000	260127090	16050	16050	16050	16050	0
164	20250121	154900	260127090	16050	16050	16050	16050	0
165	20250121	154800	260127090	16050	16050	16050	16050	0
166	20250121	154700	260127090	16050	16050	16050	16050	0
167	20250121	154600	260127090	16050	16050	16050	16050	0
168	20250121	154500	260127090	16050	16050	16050	16050	0
169	20250121	154400	260127090	16050	16050	16050	16050	0
170	20250121	154300	260127090	16050	16050	16050	16050	0
171	20250121	154200	260127090	16050	16050	16050	16050	0
172	20250121	154100	260127090	16050	16050	16050	16050	0
173	20250121	154000	260127090	16050	16050	16050	16050	0
174	20250121	153900	260127090	16050	16050	16050	16050	0
175	20250121	153800	260127090	16050	16050	16050	16050	0
176	20250121	153700	260127090	16050	16050	16050	16050	0
177	20250121	153600	260127090	16050	16050	16050	16050	0
178	20250121	153500	260127090	16050	16050	16050	16050	0
179	20250121	153400	260127090	16050	16050	16050	16050	0
180	20250121	153300	260127090	16050	16050	16050	16050	0
181	20250121	153200	260127090	16050	16050	16050	16050	0
182	20250121	153100	260127090	16050	16050	16050	16050	1102
183	20250121	153000	260127090	16050	16050	16050	16050	1102
184	20250121	152900	242439990	16050	16050	16050	16050	0
185	20250121	152800	242439990	16050	16050	16050	16050	0
186	20250121	152700	242439990	16050	16050	16050	16050	0
187	20250121	152600	242439990	16050	16050	16050	16050	0
188	20250121	152500	242439990	16050	16050	16050	16050	0
189	20250121	152400	242439990	16050	16050	16050	16050	0
190	20250121	152300	242439990	16050	16050	16050	16050	0
191	20250121	152200	242439990	16050	16050	16050	16050	0
192	20250121	152100	242439990	16050	16050	16050	16050	0
193	20250121	152000	242439990	16050	16050	16050	16050	0
194	20250121	151900	242439990	16050	16010	16050	16010	46
195	20250121	151800	241701970	16050	16050	16050	16010	22
196	20250121	151700	241349030	16010	16020	16020	16010	377
197	20250121	151600	235310710	16020	16050	16050	16020	9
198	20250121	151500	235166500	16030	16030	16030	16030	0
199	20250121	151400	235166500	16030	16030	16030	16030	2
200	20250121	151300	235134440	16030	16030	16030	16030	14
201	20250121	151200	234910020	16030	16030	16030	16030	13
202	20250121	151100	234701630	16050	16050	16050	16050	9
203	20250121	151000	234557180	16050	16050	16050	16050	0
204	20250121	150900	234557180	16050	16030	16050	16030	25
205	20250121	150800	234156230	16030	16030	16030	16030	1
206	20250121	150700	234140200	16030	16030	16030	16030	0
207	20250121	150600	234140200	16030	16030	16030	16030	0
208	20250121	150500	234140200	16030	16030	16030	16030	0
209	20250121	150400	234140200	16030	16030	16050	16030	58
210	20250121	150300	233209460	16030	16030	16030	16030	5
211	20250121	150200	233129310	16030	16030	16030	16030	56
212	20250121	150100	232231630	16030	16030	16030	16030	0
213	20250121	150000	232231630	16030	16030	16030	16030	0
214	20250121	145900	232231630	16030	16050	16050	16030	115
215	20250121	145800	230385940	16050	16050	16050	16050	0
216	20250121	145700	230385940	16050	16050	16050	16050	0
217	20250121	145600	230385940	16050	16050	16050	16050	0
218	20250121	145500	230385940	16050	16050	16050	16050	0
219	20250121	145400	230385940	16050	16050	16050	16050	195
220	20250121	145300	227256190	16050	16050	16050	16050	1
221	20250121	145200	227240140	16020	16020	16020	16020	0
222	20250121	145100	227240140	16020	16060	16060	16020	37
223	20250121	145000	226646920	16060	16060	16060	16060	3
224	20250121	144900	226598740	16030	16030	16030	16030	3
225	20250121	144800	226550650	16030	16030	16030	16030	0
226	20250121	144700	226550650	16030	16030	16030	16030	0
227	20250121	144600	226550650	16030	16030	16030	16030	1
228	20250121	144500	226534620	16060	16060	16060	16060	6
229	20250121	144400	226438260	16060	16060	16060	16060	0
230	20250121	144300	226438260	16060	16060	16060	16060	0
231	20250121	144200	226438260	16060	16060	16060	16060	0
232	20250121	144100	226438260	16060	16060	16060	16060	0
233	20250121	144000	226438260	16060	16060	16060	16060	0
234	20250121	143900	226438260	16060	16060	16060	16060	0
235	20250121	143800	226438260	16060	16020	16060	16020	106
236	20250121	143700	224739900	16030	16030	16030	16030	3
237	20250121	143600	224691810	16080	16080	16080	16080	0
238	20250121	143500	224691810	16080	16080	16080	16080	0
239	20250121	143400	224691810	16080	16080	16080	16080	0
240	20250121	143300	224691810	16080	16080	16080	16080	20
241	20250121	143200	224370210	16020	16030	16030	16020	15
242	20250121	143100	224129880	16030	16030	16030	16030	0
243	20250121	143000	224129880	16030	16030	16030	16030	0
244	20250121	142900	224129880	16030	16040	16040	16030	200
245	20250121	142800	220923870	16030	16030	16030	16030	0
246	20250121	142700	220923870	16030	16030	16030	16030	0
247	20250121	142600	220923870	16030	16030	16030	16030	31
248	20250121	142500	220426940	16030	16030	16030	16030	28
249	20250121	142400	219978100	16030	16030	16030	16030	0
250	20250121	142300	219978100	16030	16030	16030	16030	0
251	20250121	142200	219978100	16030	16030	16030	16030	0
252	20250121	142100	219978100	16030	16030	16030	16030	0
253	20250121	142000	219978100	16030	16030	16030	16030	2
254	20250121	141900	219946040	16030	16030	16030	16030	200
255	20250121	141800	216740040	16030	16030	16030	16030	0
256	20250121	141700	216740040	16030	16030	16030	16030	0
257	20250121	141600	216740040	16030	16030	16030	16030	15
258	20250121	141500	216499590	16040	16040	16040	16040	0
259	20250121	141400	216499590	16040	16040	16040	16040	0
260	20250121	141300	216499590	16040	16050	16050	16040	134
261	20250121	141200	214350200	16050	16060	16060	16050	142
262	20250121	141100	212071080	16080	16080	16080	16080	0
263	20250121	141000	212071080	16080	16080	16080	16080	1
264	20250121	140900	212055000	16080	16080	16080	16080	148
265	20250121	140800	209675160	16080	16080	16080	16080	52
266	20250121	140700	208839000	16080	16080	16080	16080	0
267	20250121	140600	208839000	16080	16080	16080	16080	0
268	20250121	140500	208839000	16080	16080	16080	16080	13
269	20250121	140400	208629960	16060	16060	16060	16060	5
270	20250121	140300	208549660	16060	16060	16060	16060	0
271	20250121	140200	208549660	16060	16060	16060	16060	3
272	20250121	140100	208501480	16080	16080	16080	16080	0
273	20250121	140000	208501480	16080	16080	16080	16080	0
274	20250121	135900	208501480	16080	16080	16080	16080	0
275	20250121	135800	208501480	16080	16080	16080	16080	1
276	20250121	135700	208485400	16080	16080	16080	16080	13
277	20250121	135600	208276360	16080	16080	16080	16080	0
278	20250121	135500	208276360	16080	16080	16080	16080	6
279	20250121	135400	208179880	16060	16060	16060	16060	3
280	20250121	135300	208131700	16080	16080	16080	16080	0
281	20250121	135200	208131700	16080	16080	16080	16080	0
282	20250121	135100	208131700	16080	16080	16080	16080	0
283	20250121	135000	208131700	16080	16080	16080	16080	0
284	20250121	134900	208131700	16080	16080	16080	16080	0
285	20250121	134800	208131700	16080	16080	16080	16080	0
286	20250121	134700	208131700	16080	16080	16080	16080	0
287	20250121	134600	208131700	16080	16080	16080	16080	0
288	20250121	134500	208131700	16080	16080	16080	16080	0
289	20250121	134400	208131700	16080	16080	16080	16080	0
290	20250121	134300	208131700	16080	16080	16080	16080	0
291	20250121	134200	208131700	16080	16080	16080	16080	0
292	20250121	134100	208131700	16080	16080	16080	16080	0
293	20250121	134000	208131700	16080	16080	16080	16080	0
294	20250121	133900	208131700	16080	16080	16080	16080	0
295	20250121	133800	208131700	16080	16080	16080	16080	0
296	20250121	133700	208131700	16080	16080	16080	16080	0
297	20250121	133600	208131700	16080	16080	16080	16080	0
298	20250121	133500	208131700	16080	16080	16080	16080	0
299	20250121	133400	208131700	16080	16080	16080	16080	4
300	20250121	133300	208067380	16080	16080	16080	16080	1
301	20250121	133200	208051300	16050	16050	16050	16050	0
302	20250121	133100	208051300	16050	16050	16050	16050	0
303	20250121	133000	208051300	16050	16050	16050	16050	0
304	20250121	132900	208051300	16050	16050	16050	16050	0
305	20250121	132800	208051300	16050	16050	16050	16050	0
306	20250121	132700	208051300	16050	16050	16050	16050	0
307	20250121	132600	208051300	16050	16050	16050	16050	0
308	20250121	132500	208051300	16050	16050	16050	16050	6
309	20250121	132400	207955000	16100	16100	16100	16100	0
310	20250121	132300	207955000	16100	16100	16100	16100	0
311	20250121	132200	207955000	16100	16100	16100	16100	0
312	20250121	132100	207955000	16100	16100	16100	16100	0
313	20250121	132000	207955000	16100	16100	16100	16100	0
314	20250121	131900	207955000	16100	16100	16100	16100	0
315	20250121	131800	207955000	16100	16100	16100	16100	0
316	20250121	131700	207955000	16100	16100	16100	16100	0
317	20250121	131600	207955000	16100	16100	16100	16100	0
318	20250121	131500	207955000	16100	16100	16100	16100	0
319	20250121	131400	207955000	16100	16100	16100	16100	0
320	20250121	131300	207955000	16100	16100	16100	16100	0
321	20250121	131200	207955000	16100	16100	16100	16100	0
322	20250121	131100	207955000	16100	16100	16100	16100	0
323	20250121	131000	207955000	16100	16100	16100	16100	102
324	20250121	130900	206312800	16100	16100	16100	16100	0
325	20250121	130800	206312800	16100	16100	16100	16100	0
326	20250121	130700	206312800	16100	16050	16100	16050	4
327	20250121	130600	206248550	16050	16050	16050	16050	0
328	20250121	130500	206248550	16050	16040	16050	16040	19
329	20250121	130400	205943690	16040	16040	16040	16040	0
330	20250121	130300	205943690	16040	16040	16040	16040	10
331	20250121	130200	205783290	16040	16050	16050	16040	121
332	20250121	130100	203842050	16060	16080	16080	16060	64
333	20250121	130000	202813820	16070	16070	16070	16070	0
334	20250121	125900	202813820	16070	16070	16070	16070	0
335	20250121	125800	202813820	16070	16070	16070	16070	70
336	20250121	125700	201688920	16080	16080	16080	16080	20
337	20250121	125600	201367320	16090	16090	16090	16090	52
338	20250121	125500	200530640	16070	16070	16070	16070	0
339	20250121	125400	200530640	16070	16070	16070	16070	19
340	20250121	125300	200225310	16070	16070	16070	16070	2
341	20250121	125200	200193170	16070	16070	16070	16070	7
342	20250121	125100	200080680	16070	16070	16070	16070	0
343	20250121	125000	200080680	16070	16070	16070	16070	0
344	20250121	124900	200080680	16070	16060	16070	16060	62
345	20250121	124800	199084860	16060	16060	16060	16060	0
346	20250121	124700	199084860	16060	16060	16060	16060	5
347	20250121	124600	199004560	16050	16050	16050	16050	0
348	20250121	124500	199004560	16050	16050	16050	16050	0
349	20250121	124400	199004560	16050	16060	16060	16050	3
350	20250121	124300	198956390	16040	16040	16040	16040	0
351	20250121	124200	198956390	16040	16040	16040	16040	0
352	20250121	124100	198956390	16040	16040	16040	16040	0
353	20250121	124000	198956390	16040	16040	16040	16040	0
354	20250121	123900	198956390	16040	16040	16040	16040	0
355	20250121	123800	198956390	16040	16040	16040	16040	0
356	20250121	123700	198956390	16040	16040	16040	16040	0
357	20250121	123600	198956390	16040	16040	16040	16040	0
358	20250121	123500	198956390	16040	16040	16040	16040	52
359	20250121	123400	198122310	16060	16060	16060	16060	0
360	20250121	123300	198122310	16060	16060	16060	16060	0
361	20250121	123200	198122310	16060	16060	16060	16060	1
362	20250121	123100	198106250	16040	16040	16040	16040	0
363	20250121	123000	198106250	16040	16040	16040	16040	11
364	20250121	122900	197929810	16040	16040	16040	16040	10
365	20250121	122800	197769410	16040	16040	16040	16040	79
366	20250121	122700	196502250	16040	16040	16040	16040	0
367	20250121	122600	196502250	16040	16040	16040	16040	276
368	20250121	122500	192075210	16060	16060	16060	16060	30
369	20250121	122400	191593410	16050	16050	16050	16050	0
370	20250121	122300	191593410	16050	16050	16050	16050	0
371	20250121	122200	191593410	16050	16050	16050	16050	0
372	20250121	122100	191593410	16050	16050	16050	16050	10
373	20250121	122000	191432910	16040	16040	16040	16040	0
374	20250121	121900	191432910	16040	16040	16040	16040	0
375	20250121	121800	191432910	16040	16040	16040	16040	1
376	20250121	121700	191416870	16050	16050	16050	16050	10
377	20250121	121600	191256370	16060	16060	16060	16060	0
378	20250121	121500	191256370	16060	16060	16060	16060	0
379	20250121	121400	191256370	16060	16060	16060	16060	0
380	20250121	121300	191256370	16060	16060	16060	16060	0
381	20250121	121200	191256370	16060	16060	16060	16060	0
382	20250121	121100	191256370	16060	16060	16060	16060	1
383	20250121	121000	191240310	16030	16030	16030	16030	26
384	20250121	120900	190823530	16020	16030	16030	16020	25
385	20250121	120800	190422790	16030	16030	16030	16030	0
386	20250121	120700	190422790	16030	16030	16030	16030	0
387	20250121	120600	190422790	16030	16030	16030	16030	0
388	20250121	120500	190422790	16030	16030	16030	16030	0
389	20250121	120400	190422790	16030	16030	16030	16030	26
390	20250121	120300	190006010	16030	16030	16030	16030	0
391	20250121	120200	190006010	16030	16030	16030	16030	1
392	20250121	120100	189989980	16010	16010	16010	16010	0
393	20250121	120000	189989980	16010	16020	16020	16010	50
394	20250121	115900	189188990	16010	16010	16010	16010	8
395	20250121	115800	189060910	16010	16010	16010	16010	0
396	20250121	115700	189060910	16010	16010	16010	16010	3
397	20250121	115600	189012880	16010	16010	16010	16010	20
398	20250121	115500	188692680	16010	16010	16010	16010	1
399	20250121	115400	188676670	16010	16010	16010	16010	0
400	20250121	115300	188676670	16010	16010	16010	16010	0
401	20250121	115200	188676670	16010	16010	16010	16010	1
402	20250121	115100	188660660	16010	16010	16010	16010	0
403	20250121	115000	188660660	16010	16010	16010	16010	0
404	20250121	114900	188660660	16010	16010	16010	16010	0
405	20250121	114800	188660660	16010	16010	16010	16010	0
406	20250121	114700	188660660	16010	16010	16010	16010	0
407	20250121	114600	188660660	16010	16010	16010	16010	0
408	20250121	114500	188660660	16010	16010	16010	16010	0
409	20250121	114400	188660660	16010	16010	16010	16010	1
410	20250121	114300	188644650	16000	16000	16000	16000	0
411	20250121	114200	188644650	16000	16000	16000	16000	0
412	20250121	114100	188644650	16000	16000	16000	16000	0
413	20250121	114000	188644650	16000	16000	16000	16000	0
414	20250121	113900	188644650	16000	16000	16000	16000	0
415	20250121	113800	188644650	16000	16000	16000	16000	0
416	20250121	113700	188644650	16000	16000	16000	16000	0
417	20250121	113600	188644650	16000	16000	16000	16000	1
418	20250121	113500	188628650	16000	16000	16000	16000	0
419	20250121	113400	188628650	16000	16000	16000	16000	300
420	20250121	113300	183828650	16000	16000	16000	16000	23
421	20250121	113200	183460650	16000	16000	16000	16000	0
422	20250121	113100	183460650	16000	16000	16000	16000	0
423	20250121	113000	183460650	16000	16000	16000	16000	0
424	20250121	112900	183460650	16000	16000	16000	16000	1
425	20250121	112800	183444650	16000	16000	16000	16000	2
426	20250121	112700	183412650	16000	16000	16000	16000	0
427	20250121	112600	183412650	16000	16000	16000	16000	0
428	20250121	112500	183412650	16000	16000	16000	16000	0
429	20250121	112400	183412650	16000	16000	16000	16000	314
430	20250121	112300	178388650	16000	16000	16000	16000	500
431	20250121	112200	170388650	16000	16000	16000	16000	1
432	20250121	112100	170372650	16000	16000	16000	16000	0
433	20250121	112000	170372650	16000	16000	16000	16000	6
434	20250121	111900	170276650	16000	16000	16000	16000	0
435	20250121	111800	170276650	16000	16000	16000	16000	0
436	20250121	111700	170276650	16000	16000	16000	16000	0
437	20250121	111600	170276650	16000	16000	16000	16000	13
438	20250121	111500	170068650	15990	15990	15990	15990	0
439	20250121	111400	170068650	15990	15990	15990	15990	0
440	20250121	111300	170068650	15990	15990	15990	15990	21
441	20250121	111200	169732860	15990	15990	15990	15990	34
442	20250121	111100	169189200	15990	15990	15990	15990	0
443	20250121	111000	169189200	15990	15990	15990	15990	1
444	20250121	110900	169173210	15990	15990	15990	15990	0
445	20250121	110800	169173210	15990	15990	15990	15990	0
446	20250121	110700	169173210	15990	16000	16000	15990	600
447	20250121	110600	159578140	16000	16000	16000	16000	0
448	20250121	110500	159578140	16000	16000	16000	16000	0
449	20250121	110400	159578140	16000	16000	16000	16000	1
450	20250121	110300	159562140	16000	16000	16000	16000	16
451	20250121	110200	159306140	16000	16000	16000	16000	5
452	20250121	110100	159226140	16000	16000	16000	16000	0
453	20250121	110000	159226140	16000	16000	16000	16000	0
454	20250121	105900	159226140	16000	16000	16000	16000	313
455	20250121	105800	154218140	16000	16000	16000	16000	1
456	20250121	105700	154202140	16000	16000	16000	16000	0
457	20250121	105600	154202140	16000	16000	16000	16000	0
458	20250121	105500	154202140	16000	16000	16000	16000	0
459	20250121	105400	154202140	16000	16000	16000	16000	0
460	20250121	105300	154202140	16000	16000	16000	16000	6
461	20250121	105200	154106140	16000	16000	16000	16000	0
462	20250121	105100	154106140	16000	16000	16000	16000	0
463	20250121	105000	154106140	16000	16000	16000	16000	10
464	20250121	104900	153946140	16000	16000	16000	16000	0
465	20250121	104800	153946140	16000	16000	16000	16000	1
466	20250121	104700	153930140	15990	15990	15990	15990	0
467	20250121	104600	153930140	15990	15990	15990	15990	0
468	20250121	104500	153930140	15990	15990	15990	15990	0
469	20250121	104400	153930140	15990	15990	15990	15990	0
470	20250121	104300	153930140	15990	15990	15990	15990	0
471	20250121	104200	153930140	15990	15990	15990	15990	6
472	20250121	104100	153834200	16070	16070	16070	16070	1
473	20250121	104000	153818130	16000	16000	16000	16000	0
474	20250121	103900	153818130	16000	16000	16000	16000	42
475	20250121	103800	153146130	16000	16000	16000	16000	0
476	20250121	103700	153146130	16000	16000	16000	16000	0
477	20250121	103600	153146130	16000	16000	16000	16000	194
478	20250121	103500	150042130	16090	16090	16090	16090	0
479	20250121	103400	150042130	16090	16090	16090	16090	3
480	20250121	103300	149993860	16090	16090	16090	16090	0
481	20250121	103200	149993860	16090	16090	16090	16090	0
482	20250121	103100	149993860	16090	16090	16090	16090	5
483	20250121	103000	149913410	16060	16060	16060	16060	112
484	20250121	102900	148114690	16060	16060	16060	16060	39
485	20250121	102800	147488350	16060	16060	16060	16060	1
486	20250121	102700	147472290	16060	16060	16060	16060	0
487	20250121	102600	147472290	16060	16060	16060	16060	14
488	20250121	102500	147247450	15990	15990	15990	15990	67
489	20250121	102400	146176120	15990	15990	15990	15990	50
490	20250121	102300	145376620	16030	16030	16030	16030	0
491	20250121	102200	145376620	16030	16030	16030	16030	117
492	20250121	102100	143501110	15980	15980	15980	15980	10
493	20250121	102000	143341310	15990	16030	16030	15990	813
494	20250121	101900	130327830	16020	16050	16050	16020	296
495	20250121	101800	125581650	16060	16060	16060	16060	0
496	20250121	101700	125581650	16060	16060	16060	16060	100
497	20250121	101600	123975650	16060	16060	16060	16060	0
498	20250121	101500	123975650	16060	16040	16060	16040	89
499	20250121	101400	122547160	16030	16030	16030	16030	4
500	20250121	101300	122483040	16040	16040	16040	16040	9
501	20250121	101200	122338680	16040	16040	16040	16040	5
502	20250121	101100	122258480	16040	16050	16050	16040	259
503	20250121	101000	118102460	16050	16050	16050	16050	2
504	20250121	100900	118070360	16090	16090	16090	16090	8
505	20250121	100800	117941640	16090	16090	16090	16090	5
506	20250121	100700	117861190	16090	16040	16090	16040	2
507	20250121	100600	117829060	16040	16040	16040	16040	0
508	20250121	100500	117829060	16040	16040	16040	16040	0
509	20250121	100400	117829060	16040	16050	16050	16040	36
510	20250121	100300	117251450	16050	16050	16050	16050	95
511	20250121	100200	115726700	16050	16050	16050	16050	0
512	20250121	100100	115726700	16050	16050	16050	16050	0
513	20250121	100000	115726700	16050	16070	16070	16050	388
514	20250121	095900	109496520	16080	16090	16090	16080	338
515	20250121	095800	104061000	16080	16080	16080	16080	0
516	20250121	095700	104061000	16080	16080	16080	16080	6
517	20250121	095600	103964520	16080	16080	16080	16080	0
518	20250121	095500	103964520	16080	16080	16080	16080	21
519	20250121	095400	103626840	16080	16110	16110	16080	1105
520	20250121	095300	85843150	16120	16130	16130	16120	147
521	20250121	095200	83473410	16130	16200	16200	16130	258
522	20250121	095100	79308670	16150	16150	16150	16150	1
523	20250121	095000	79292520	16150	16150	16150	16150	0
524	20250121	094900	79292520	16150	16150	16150	16150	300
525	20250121	094800	74447520	16220	16220	16220	16220	0
526	20250121	094700	74447520	16220	16220	16220	16220	0
527	20250121	094600	74447520	16220	16220	16220	16220	1
528	20250121	094500	74431300	16220	16220	16220	16220	1
529	20250121	094400	74415080	16220	16220	16220	16220	0
530	20250121	094300	74415080	16220	16160	16220	16150	94
531	20250121	094200	72894040	16160	16160	16160	16160	0
532	20250121	094100	72894040	16160	16160	16160	16160	0
533	20250121	094000	72894040	16160	16160	16160	16160	12
534	20250121	093900	72700120	16160	16160	16160	16160	60
535	20250121	093800	71730520	16160	16160	16160	16160	0
536	20250121	093700	71730520	16160	16170	16170	16160	100
537	20250121	093600	70114480	16230	16230	16230	16230	16
538	20250121	093500	69854800	16230	16230	16230	16230	0
539	20250121	093400	69854800	16230	16230	16230	16230	0
540	20250121	093300	69854800	16230	16230	16230	16230	0
541	20250121	093200	69854800	16230	16220	16230	16220	39
542	20250121	093100	69221860	16230	16230	16230	16230	0
543	20250121	093000	69221860	16230	16230	16230	16230	0
544	20250121	092900	69221860	16230	16230	16230	16230	1
545	20250121	092800	69205630	16150	16160	16160	16150	18
546	20250121	092700	68914900	16150	16150	16150	16150	46
547	20250121	092600	68172000	16150	16170	16170	16150	100
548	20250121	092500	66556970	16230	16230	16230	16230	0
549	20250121	092400	66556970	16230	16190	16230	16150	929
550	20250121	092300	51530520	16200	16200	16200	16200	50
551	20250121	092200	50720520	16200	16240	16240	16200	30
552	20250121	092100	50234400	16240	16240	16240	16240	9
553	20250121	092000	50088240	16200	16230	16230	16200	29
554	20250121	091900	49618110	16240	16240	16240	16240	62
555	20250121	091800	48611230	16250	16250	16250	16250	0
556	20250121	091700	48611230	16250	16250	16250	16250	50
557	20250121	091600	47798730	16250	16250	16250	16250	0
558	20250121	091500	47798730	16250	16250	16250	16250	0
559	20250121	091400	47798730	16250	16320	16320	16250	104
560	20250121	091300	46107350	16320	16320	16320	16320	91
561	20250121	091200	44622230	16340	16340	16340	16340	0
562	20250121	091100	44622230	16340	16340	16340	16340	0
563	20250121	091000	44622230	16340	16450	16450	16340	40
564	20250121	090900	43966800	16480	16330	16480	16330	94
565	20250121	090800	42431500	16290	16250	16290	16250	138
566	20250121	090700	40185360	16170	16170	16170	16170	0
567	20250121	090600	40185360	16170	16200	16250	16170	221
568	20250121	090500	36607260	16200	16250	16250	16200	1308
569	20250121	090400	15417360	16170	16170	16170	16170	91
570	20250121	090300	13945890	16170	16170	16170	16170	0
571	20250121	090200	13945890	16170	16180	16180	16170	560
572	20250121	090100	4890570	16290	16290	16290	16290	1
573	20250121	090000	4874280	16140	16140	16140	16140	302