KissMeData/000440/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183100	441117960	16650	16650	16650	16650	178
3	20250107	183000	441117960	16650	16650	16650	16650	0
4	20250107	182900	441117960	16650	16650	16650	16650	0
5	20250107	182800	441117960	16650	16650	16650	16650	0
6	20250107	182700	441117960	16650	16650	16650	16650	0
7	20250107	182600	441117960	16650	16650	16650	16650	0
8	20250107	182500	441117960	16650	16650	16650	16650	0
9	20250107	182400	441117960	16650	16650	16650	16650	0
10	20250107	182300	441117960	16650	16650	16650	16650	0
11	20250107	182200	441117960	16650	16650	16650	16650	0
12	20250107	182100	441117960	16650	16650	16650	16650	0
13	20250107	182000	441117960	16650	16650	16650	16650	0
14	20250107	181900	441117960	16650	16650	16650	16650	0
15	20250107	181800	441117960	16650	16650	16650	16650	0
16	20250107	181700	441117960	16650	16650	16650	16650	0
17	20250107	181600	441117960	16650	16650	16650	16650	0
18	20250107	181500	441117960	16650	16650	16650	16650	0
19	20250107	181400	441117960	16650	16650	16650	16650	0
20	20250107	181300	441117960	16650	16650	16650	16650	0
21	20250107	181200	441117960	16650	16650	16650	16650	0
22	20250107	181100	441117960	16650	16650	16650	16650	0
23	20250107	181000	441117960	16650	16650	16650	16650	0
24	20250107	180900	441117960	16650	16650	16650	16650	0
25	20250107	180800	441117960	16650	16650	16650	16650	0
26	20250107	180700	441117960	16650	16650	16650	16650	0
27	20250107	180600	441117960	16650	16650	16650	16650	0
28	20250107	180500	441117960	16650	16650	16650	16650	0
29	20250107	180400	441117960	16650	16650	16650	16650	0
30	20250107	180300	441117960	16650	16650	16650	16650	0
31	20250107	180200	441117960	16650	16650	16650	16650	0
32	20250107	180100	441117960	16650	16650	16650	16650	178
33	20250107	180000	441117960	16650	16650	16650	16650	0
34	20250107	175900	441117960	16650	16650	16650	16650	0
35	20250107	175800	441117960	16650	16650	16650	16650	0
36	20250107	175700	441117960	16650	16650	16650	16650	0
37	20250107	175600	441117960	16650	16650	16650	16650	0
38	20250107	175500	441117960	16650	16650	16650	16650	0
39	20250107	175400	441117960	16650	16650	16650	16650	0
40	20250107	175300	441117960	16650	16650	16650	16650	0
41	20250107	175200	441117960	16650	16650	16650	16650	0
42	20250107	175100	441117960	16650	16650	16650	16650	0
43	20250107	175000	441117960	16650	16650	16650	16650	0
44	20250107	174900	441117960	16650	16650	16650	16650	0
45	20250107	174800	441117960	16650	16650	16650	16650	0
46	20250107	174700	441117960	16650	16650	16650	16650	0
47	20250107	174600	441117960	16650	16650	16650	16650	0
48	20250107	174500	441117960	16650	16650	16650	16650	0
49	20250107	174400	441117960	16650	16650	16650	16650	0
50	20250107	174300	441117960	16650	16650	16650	16650	0
51	20250107	174200	441117960	16650	16650	16650	16650	0
52	20250107	174100	441117960	16650	16650	16650	16650	0
53	20250107	174000	441117960	16650	16650	16650	16650	0
54	20250107	173900	441117960	16650	16650	16650	16650	0
55	20250107	173800	441117960	16650	16650	16650	16650	0
56	20250107	173700	441117960	16650	16650	16650	16650	0
57	20250107	173600	441117960	16650	16650	16650	16650	0
58	20250107	173500	441117960	16650	16650	16650	16650	0
59	20250107	173400	441117960	16650	16650	16650	16650	0
60	20250107	173300	441117960	16650	16650	16650	16650	0
61	20250107	173200	441117960	16650	16650	16650	16650	0
62	20250107	173100	441117960	16650	16650	16650	16650	178
63	20250107	173000	441117960	16650	16650	16650	16650	0
64	20250107	172900	441117960	16650	16650	16650	16650	0
65	20250107	172800	441117960	16650	16650	16650	16650	0
66	20250107	172700	441117960	16650	16650	16650	16650	0
67	20250107	172600	441117960	16650	16650	16650	16650	0
68	20250107	172500	441117960	16650	16650	16650	16650	0
69	20250107	172400	441117960	16650	16650	16650	16650	0
70	20250107	172300	441117960	16650	16650	16650	16650	0
71	20250107	172200	441117960	16650	16650	16650	16650	0
72	20250107	172100	441117960	16650	16650	16650	16650	0
73	20250107	172000	441117960	16650	16650	16650	16650	0
74	20250107	171900	441117960	16650	16650	16650	16650	0
75	20250107	171800	441117960	16650	16650	16650	16650	0
76	20250107	171700	441117960	16650	16650	16650	16650	0
77	20250107	171600	441117960	16650	16650	16650	16650	0
78	20250107	171500	441117960	16650	16650	16650	16650	0
79	20250107	171400	441117960	16650	16650	16650	16650	0
80	20250107	171300	441117960	16650	16650	16650	16650	0
81	20250107	171200	441117960	16650	16650	16650	16650	0
82	20250107	171100	441117960	16650	16650	16650	16650	0
83	20250107	171000	441117960	16650	16650	16650	16650	0
84	20250107	170900	441117960	16650	16650	16650	16650	0
85	20250107	170800	441117960	16650	16650	16650	16650	0
86	20250107	170700	441117960	16650	16650	16650	16650	0
87	20250107	170600	441117960	16650	16650	16650	16650	0
88	20250107	170500	441117960	16650	16650	16650	16650	0
89	20250107	170400	441117960	16650	16650	16650	16650	0
90	20250107	170300	441117960	16650	16650	16650	16650	0
91	20250107	170200	441117960	16650	16650	16650	16650	0
92	20250107	170100	441117960	16650	16650	16650	16650	178
93	20250107	170000	441117960	16650	16650	16650	16650	0
94	20250107	165900	441117960	16650	16650	16650	16650	0
95	20250107	165800	441117960	16650	16650	16650	16650	0
96	20250107	165700	441117960	16650	16650	16650	16650	0
97	20250107	165600	441117960	16650	16650	16650	16650	0
98	20250107	165500	441117960	16650	16650	16650	16650	0
99	20250107	165400	441117960	16650	16650	16650	16650	0
100	20250107	165300	441117960	16650	16650	16650	16650	0
101	20250107	165200	441117960	16650	16650	16650	16650	0
102	20250107	165100	441117960	16650	16650	16650	16650	0
103	20250107	165000	441117960	16650	16650	16650	16650	0
104	20250107	164900	441117960	16650	16650	16650	16650	0
105	20250107	164800	441117960	16650	16650	16650	16650	0
106	20250107	164700	441117960	16650	16650	16650	16650	0
107	20250107	164600	441117960	16650	16650	16650	16650	0
108	20250107	164500	441117960	16650	16650	16650	16650	0
109	20250107	164400	441117960	16650	16650	16650	16650	0
110	20250107	164300	441117960	16650	16650	16650	16650	0
111	20250107	164200	441117960	16650	16650	16650	16650	0
112	20250107	164100	441117960	16650	16650	16650	16650	0
113	20250107	164000	441117960	16650	16650	16650	16650	0
114	20250107	163900	441117960	16650	16650	16650	16650	0
115	20250107	163800	441117960	16650	16650	16650	16650	0
116	20250107	163700	441117960	16650	16650	16650	16650	0
117	20250107	163600	441117960	16650	16650	16650	16650	0
118	20250107	163500	441117960	16650	16650	16650	16650	0
119	20250107	163400	441117960	16650	16650	16650	16650	0
120	20250107	163300	441117960	16650	16650	16650	16650	0
121	20250107	163200	441117960	16650	16650	16650	16650	0
122	20250107	163100	441117960	16650	16650	16650	16650	178
123	20250107	163000	441117960	16650	16650	16650	16650	0
124	20250107	162900	441117960	16650	16650	16650	16650	0
125	20250107	162800	441117960	16650	16650	16650	16650	0
126	20250107	162700	441117960	16650	16650	16650	16650	0
127	20250107	162600	441117960	16650	16650	16650	16650	0
128	20250107	162500	441117960	16650	16650	16650	16650	0
129	20250107	162400	441117960	16650	16650	16650	16650	0
130	20250107	162300	441117960	16650	16650	16650	16650	0
131	20250107	162200	441117960	16650	16650	16650	16650	0
132	20250107	162100	441117960	16650	16650	16650	16650	0
133	20250107	162000	441117960	16650	16650	16650	16650	0
134	20250107	161900	441117960	16650	16650	16650	16650	0
135	20250107	161800	441117960	16650	16650	16650	16650	0
136	20250107	161700	441117960	16650	16650	16650	16650	0
137	20250107	161600	441117960	16650	16650	16650	16650	0
138	20250107	161500	441117960	16650	16650	16650	16650	0
139	20250107	161400	441117960	16650	16650	16650	16650	0
140	20250107	161300	441117960	16650	16650	16650	16650	0
141	20250107	161200	441117960	16650	16650	16650	16650	0
142	20250107	161100	441117960	16650	16650	16650	16650	0
143	20250107	161000	441117960	16650	16650	16650	16650	0
144	20250107	160900	441117960	16650	16650	16650	16650	0
145	20250107	160800	441117960	16650	16650	16650	16650	0
146	20250107	160700	441117960	16650	16650	16650	16650	0
147	20250107	160600	441117960	16650	16650	16650	16650	0
148	20250107	160500	441117960	16650	16650	16650	16650	0
149	20250107	160400	441117960	16650	16650	16650	16650	0
150	20250107	160300	441117960	16650	16650	16650	16650	0
151	20250107	160200	441117960	16650	16650	16650	16650	0
152	20250107	160100	441117960	16650	16650	16650	16650	178
153	20250107	160000	441117960	16650	16650	16650	16650	0
154	20250107	155900	441117960	16650	16650	16650	16650	0
155	20250107	155800	441117960	16650	16650	16650	16650	0
156	20250107	155700	441117960	16650	16650	16650	16650	0
157	20250107	155600	441117960	16650	16650	16650	16650	0
158	20250107	155500	441117960	16650	16650	16650	16650	0
159	20250107	155400	441117960	16650	16650	16650	16650	0
160	20250107	155300	441117960	16650	16650	16650	16650	0
161	20250107	155200	441117960	16650	16650	16650	16650	0
162	20250107	155100	441117960	16650	16650	16650	16650	0
163	20250107	155000	441117960	16650	16650	16650	16650	0
164	20250107	154900	441117960	16650	16650	16650	16650	0
165	20250107	154800	441117960	16650	16650	16650	16650	0
166	20250107	154700	441117960	16650	16650	16650	16650	0
167	20250107	154600	441117960	16650	16650	16650	16650	0
168	20250107	154500	441117960	16650	16650	16650	16650	0
169	20250107	154400	441117960	16650	16650	16650	16650	0
170	20250107	154300	441117960	16650	16650	16650	16650	0
171	20250107	154200	441117960	16650	16650	16650	16650	0
172	20250107	154100	441117960	16650	16650	16650	16650	0
173	20250107	154000	441117960	16650	16650	16650	16650	0
174	20250107	153900	441117960	16650	16650	16650	16650	0
175	20250107	153800	441117960	16650	16650	16650	16650	0
176	20250107	153700	441117960	16650	16650	16650	16650	0
177	20250107	153600	441117960	16650	16650	16650	16650	0
178	20250107	153500	441117960	16650	16650	16650	16650	0
179	20250107	153400	441117960	16650	16650	16650	16650	0
180	20250107	153300	441117960	16650	16650	16650	16650	0
181	20250107	153200	441117960	16650	16650	16650	16650	0
182	20250107	153100	441117960	16650	16650	16650	16650	178
183	20250107	153000	441117960	16650	16650	16650	16650	178
184	20250107	152900	438154260	16720	16720	16720	16720	0
185	20250107	152800	438154260	16720	16720	16720	16720	0
186	20250107	152700	438154260	16720	16720	16720	16720	0
187	20250107	152600	438154260	16720	16720	16720	16720	0
188	20250107	152500	438154260	16720	16720	16720	16720	0
189	20250107	152400	438154260	16720	16720	16720	16720	0
190	20250107	152300	438154260	16720	16720	16720	16720	0
191	20250107	152200	438154260	16720	16720	16720	16720	0
192	20250107	152100	438154260	16720	16720	16720	16720	0
193	20250107	152000	438154260	16720	16720	16720	16720	0
194	20250107	151900	438154260	16720	16690	16720	16630	166
195	20250107	151800	435383980	16630	16670	16670	16630	96
196	20250107	151700	433785620	16710	16670	16710	16670	18
197	20250107	151600	433485130	16700	16710	16710	16700	23
198	20250107	151500	433101000	16710	16710	16710	16710	3
199	20250107	151400	433050870	16720	16620	16720	16620	714
200	20250107	151300	421141270	16610	16610	16630	16610	5
201	20250107	151200	421058200	16610	16610	16610	16610	5
202	20250107	151100	420975150	16610	16620	16620	16610	6
203	20250107	151000	420875470	16610	16610	16610	16610	5
204	20250107	150900	420792420	16610	16650	16650	16610	202
205	20250107	150800	417429270	16610	16620	16620	16610	256
206	20250107	150700	413176850	16620	16620	16620	16620	5
207	20250107	150600	413093750	16620	16620	16620	16620	4
208	20250107	150500	413027270	16620	16620	16620	16620	5
209	20250107	150400	412944170	16610	16620	16640	16610	275
210	20250107	150300	408374910	16610	16610	16610	16610	4
211	20250107	150200	408308470	16640	16620	16640	16610	168
212	20250107	150100	405516100	16620	16640	16640	16620	118
213	20250107	150000	403553060	16640	16640	16640	16640	5
214	20250107	145900	403469860	16640	16650	16650	16640	266
215	20250107	145800	399043020	16650	16650	16650	16650	6
216	20250107	145700	398943120	16650	16650	16650	16650	4
217	20250107	145600	398876520	16650	16650	16650	16650	5
218	20250107	145500	398793270	16650	16650	16650	16650	4
219	20250107	145400	398726670	16650	16650	16650	16650	9
220	20250107	145300	398576820	16700	16650	16700	16650	6
221	20250107	145200	398476870	16650	16650	16650	16650	5
222	20250107	145100	398393620	16650	16650	16650	16650	4
223	20250107	145000	398327020	16650	16650	16650	16650	60
224	20250107	144900	397328020	16650	16650	16650	16650	5
225	20250107	144800	397244770	16650	16650	16650	16650	5
226	20250107	144700	397161520	16650	16650	16650	16650	4
227	20250107	144600	397094920	16700	16650	16700	16650	5
228	20250107	144500	397011620	16650	16650	16650	16650	5
229	20250107	144400	396928370	16650	16650	16650	16650	4
230	20250107	144300	396861770	16660	16660	16660	16660	4
231	20250107	144200	396795130	16660	16660	16660	16660	3
232	20250107	144100	396745150	16650	16650	16650	16650	4
233	20250107	144000	396678550	16650	16650	16650	16650	0
234	20250107	143900	396678550	16650	16650	16650	16650	0
235	20250107	143800	396678550	16650	16650	16650	16650	0
236	20250107	143700	396678550	16650	16650	16650	16650	0
237	20250107	143600	396678550	16650	16650	16650	16650	0
238	20250107	143500	396678550	16650	16650	16650	16650	1
239	20250107	143400	396661900	16650	16650	16650	16650	23
240	20250107	143300	396278950	16650	16650	16650	16650	2
241	20250107	143200	396245650	16650	16650	16650	16650	2
242	20250107	143100	396212350	16640	16660	16660	16640	37
243	20250107	143000	395596460	16660	16660	16660	16660	2
244	20250107	142900	395563140	16660	16660	16660	16660	63
245	20250107	142800	394513560	16660	16660	16660	16660	1
246	20250107	142700	394496900	16680	16680	16680	16670	99
247	20250107	142600	392845650	16680	16680	16680	16680	2
248	20250107	142500	392812290	16680	16680	16680	16680	2
249	20250107	142400	392778930	16680	16680	16680	16680	22
250	20250107	142300	392411970	16680	16680	16680	16680	2
251	20250107	142200	392378610	16680	16680	16680	16680	1
252	20250107	142100	392361930	16680	16680	16680	16680	2
253	20250107	142000	392328570	16680	16680	16680	16680	2
254	20250107	141900	392295210	16690	16690	16690	16690	2
255	20250107	141800	392261830	16690	16690	16690	16690	2
256	20250107	141700	392228450	16690	16690	16690	16690	1
257	20250107	141600	392211760	16700	16690	16700	16680	7
258	20250107	141500	392094940	16690	16690	16690	16690	2
259	20250107	141400	392061560	16690	16690	16690	16690	0
260	20250107	141300	392061560	16690	16690	16690	16690	170
261	20250107	141200	389224260	16700	16700	16700	16700	0
262	20250107	141100	389224260	16700	16700	16700	16700	45
263	20250107	141000	388472760	16700	16700	16700	16700	58
264	20250107	140900	387504160	16700	16700	16700	16700	0
265	20250107	140800	387504160	16700	16700	16700	16700	6
266	20250107	140700	387403960	16710	16710	16710	16710	0
267	20250107	140600	387403960	16710	16710	16710	16710	0
268	20250107	140500	387403960	16710	16690	16710	16690	201
269	20250107	140400	384047170	16690	16690	16690	16690	3
270	20250107	140300	383997100	16690	16690	16690	16690	1
271	20250107	140200	383980410	16670	16670	16670	16670	0
272	20250107	140100	383980410	16670	16670	16670	16670	23
273	20250107	140000	383597000	16670	16670	16670	16670	0
274	20250107	135900	383597000	16670	16670	16670	16670	0
275	20250107	135800	383597000	16670	16670	16670	16670	0
276	20250107	135700	383597000	16670	16670	16670	16670	19
277	20250107	135600	383280270	16660	16660	16660	16660	0
278	20250107	135500	383280270	16660	16660	16660	16660	0
279	20250107	135400	383280270	16660	16660	16660	16660	84
280	20250107	135300	381880830	16660	16660	16660	16660	0
281	20250107	135200	381880830	16660	16680	16680	16660	418
282	20250107	135100	374913920	16690	16690	16690	16690	1
283	20250107	135000	374897230	16700	16700	16700	16700	0
284	20250107	134900	374897230	16700	16700	16700	16700	1
285	20250107	134800	374880530	16690	16690	16690	16690	0
286	20250107	134700	374880530	16690	16690	16690	16690	338
287	20250107	134600	369239310	16690	16690	16690	16690	0
288	20250107	134500	369239310	16690	16690	16690	16690	0
289	20250107	134400	369239310	16690	16690	16690	16690	0
290	20250107	134300	369239310	16690	16690	16690	16690	0
291	20250107	134200	369239310	16690	16690	16690	16690	0
292	20250107	134100	369239310	16690	16690	16690	16690	0
293	20250107	134000	369239310	16690	16690	16690	16690	0
294	20250107	133900	369239310	16690	16690	16690	16690	0
295	20250107	133800	369239310	16690	16690	16690	16690	1
296	20250107	133700	369222620	16660	16660	16660	16660	0
297	20250107	133600	369222620	16660	16660	16660	16660	1
298	20250107	133500	369205960	16650	16650	16650	16650	1
299	20250107	133400	369189310	16680	16680	16680	16680	50
300	20250107	133300	368355310	16680	16680	16680	16680	0
301	20250107	133200	368355310	16680	16680	16680	16680	0
302	20250107	133100	368355310	16680	16680	16680	16680	200
303	20250107	133000	365019310	16680	16680	16680	16680	0
304	20250107	132900	365019310	16680	16680	16680	16680	0
305	20250107	132800	365019310	16680	16680	16680	16680	0
306	20250107	132700	365019310	16680	16680	16680	16680	0
307	20250107	132600	365019310	16680	16680	16680	16680	1
308	20250107	132500	365002630	16640	16630	16640	16630	73
309	20250107	132400	363788240	16630	16630	16630	16630	5
310	20250107	132300	363705090	16630	16630	16630	16630	0
311	20250107	132200	363705090	16630	16630	16630	16630	1
312	20250107	132100	363688460	16610	16610	16610	16610	0
313	20250107	132000	363688460	16610	16610	16610	16610	0
314	20250107	131900	363688460	16610	16610	16610	16610	7
315	20250107	131800	363572190	16610	16610	16610	16610	0
316	20250107	131700	363572190	16610	16610	16610	16610	0
317	20250107	131600	363572190	16610	16610	16610	16610	30
318	20250107	131500	363073890	16610	16610	16610	16610	50
319	20250107	131400	362243390	16610	16610	16610	16610	54
320	20250107	131300	361346450	16600	16600	16600	16600	0
321	20250107	131200	361346450	16600	16610	16610	16600	79
322	20250107	131100	360035040	16610	16610	16610	16610	6
323	20250107	131000	359935380	16600	16600	16600	16600	20
324	20250107	130900	359603380	16600	16600	16600	16600	11
325	20250107	130800	359420780	16610	16610	16610	16610	65
326	20250107	130700	358341130	16610	16610	16610	16610	0
327	20250107	130600	358341130	16610	16610	16610	16610	0
328	20250107	130500	358341130	16610	16610	16610	16610	0
329	20250107	130400	358341130	16610	16610	16610	16610	19
330	20250107	130300	358025540	16610	16630	16630	16610	762
331	20250107	130200	345364950	16620	16620	16620	16620	0
332	20250107	130100	345364950	16620	16620	16620	16620	71
333	20250107	130000	344184930	16620	16620	16620	16620	0
334	20250107	125900	344184930	16620	16620	16620	16620	0
335	20250107	125800	344184930	16620	16630	16630	16620	80
336	20250107	125700	342855170	16630	16640	16640	16630	809
337	20250107	125600	329400560	16640	16650	16650	16640	124
338	20250107	125500	327336410	16660	16660	16660	16660	2
339	20250107	125400	327303090	16680	16680	16680	16680	3
340	20250107	125300	327253050	16650	16650	16650	16650	19
341	20250107	125200	326936700	16670	16680	16680	16670	102
342	20250107	125100	325236340	16680	16680	16680	16680	1
343	20250107	125000	325219660	16660	16660	16660	16660	1
344	20250107	124900	325203000	16660	16660	16660	16660	0
345	20250107	124800	325203000	16660	16660	16660	16660	8
346	20250107	124700	325069720	16680	16680	16680	16660	20
347	20250107	124600	324736480	16660	16660	16660	16660	0
348	20250107	124500	324736480	16660	16660	16660	16660	0
349	20250107	124400	324736480	16660	16660	16660	16660	6
350	20250107	124300	324636520	16660	16660	16660	16660	2
351	20250107	124200	324603200	16670	16670	16670	16670	0
352	20250107	124100	324603200	16670	16670	16670	16670	9
353	20250107	124000	324453170	16670	16670	16670	16670	0
354	20250107	123900	324453170	16670	16670	16670	16670	0
355	20250107	123800	324453170	16670	16670	16670	16670	0
356	20250107	123700	324453170	16670	16670	16670	16670	2
357	20250107	123600	324419830	16670	16670	16670	16670	0
358	20250107	123500	324419830	16670	16670	16670	16670	0
359	20250107	123400	324419830	16670	16670	16670	16670	5
360	20250107	123300	324336480	16670	16680	16680	16670	12
361	20250107	123200	324136330	16680	16680	16680	16680	1
362	20250107	123100	324119650	16680	16670	16680	16670	90
363	20250107	123000	322619120	16630	16630	16630	16630	0
364	20250107	122900	322619120	16630	16630	16630	16630	0
365	20250107	122800	322619120	16630	16630	16630	16630	0
366	20250107	122700	322619120	16630	16630	16630	16630	38
367	20250107	122600	321987180	16630	16630	16630	16630	0
368	20250107	122500	321987180	16630	16630	16630	16630	0
369	20250107	122400	321987180	16630	16640	16640	16630	209
370	20250107	122300	318509620	16650	16650	16650	16650	12
371	20250107	122200	318309820	16670	16670	16670	16670	0
372	20250107	122100	318309820	16670	16670	16670	16670	0
373	20250107	122000	318309820	16670	16670	16670	16670	0
374	20250107	121900	318309820	16670	16670	16670	16670	0
375	20250107	121800	318309820	16670	16670	16670	16670	14
376	20250107	121700	318076440	16670	16670	16670	16670	24
377	20250107	121600	317676360	16670	16660	16670	16660	34
378	20250107	121500	317109900	16640	16640	16640	16640	0
379	20250107	121400	317109900	16640	16640	16640	16640	19
380	20250107	121300	316793740	16630	16630	16630	16630	0
381	20250107	121200	316793740	16630	16630	16630	16630	0
382	20250107	121100	316793740	16630	16630	16630	16630	10
383	20250107	121000	316627440	16630	16650	16650	16630	818
384	20250107	120900	303014670	16660	16660	16660	16660	2
385	20250107	120800	302981350	16690	16690	16690	16690	1
386	20250107	120700	302964660	16650	16650	16650	16650	20
387	20250107	120600	302631660	16650	16650	16650	16650	0
388	20250107	120500	302631660	16650	16650	16650	16650	0
389	20250107	120400	302631660	16650	16650	16650	16650	0
390	20250107	120300	302631660	16650	16650	16650	16650	0
391	20250107	120200	302631660	16650	16650	16650	16650	0
392	20250107	120100	302631660	16650	16650	16650	16650	1
393	20250107	120000	302615010	16650	16650	16650	16650	0
394	20250107	115900	302615010	16650	16650	16650	16650	0
395	20250107	115800	302615010	16650	16650	16650	16650	0
396	20250107	115700	302615010	16650	16650	16650	16650	0
397	20250107	115600	302615010	16650	16650	16650	16650	0
398	20250107	115500	302615010	16650	16650	16650	16650	121
399	20250107	115400	300600360	16650	16650	16650	16650	0
400	20250107	115300	300600360	16650	16650	16650	16650	0
401	20250107	115200	300600360	16650	16690	16690	16650	21
402	20250107	115100	300250670	16690	16690	16690	16690	4
403	20250107	115000	300183910	16650	16650	16650	16650	0
404	20250107	114900	300183910	16650	16650	16650	16650	60
405	20250107	114800	299184910	16640	16640	16640	16640	0
406	20250107	114700	299184910	16640	16640	16640	16640	0
407	20250107	114600	299184910	16640	16660	16660	16640	111
408	20250107	114500	297337590	16640	16640	16640	16640	0
409	20250107	114400	297337590	16640	16640	16640	16640	0
410	20250107	114300	297337590	16640	16640	16640	16640	0
411	20250107	114200	297337590	16640	16640	16640	16640	0
412	20250107	114100	297337590	16640	16640	16640	16640	0
413	20250107	114000	297337590	16640	16640	16640	16640	20
414	20250107	113900	297004790	16630	16630	16630	16630	0
415	20250107	113800	297004790	16630	16630	16630	16630	0
416	20250107	113700	297004790	16630	16630	16630	16630	0
417	20250107	113600	297004790	16630	16640	16640	16630	22
418	20250107	113500	296638820	16640	16650	16650	16640	920
419	20250107	113400	281329700	16650	16680	16680	16650	190
420	20250107	113300	278163830	16680	16680	16680	16680	3
421	20250107	113200	278113790	16680	16680	16680	16680	0
422	20250107	113100	278113790	16680	16680	16680	16680	14
423	20250107	113000	277880270	16680	16680	16680	16680	0
424	20250107	112900	277880270	16680	16680	16680	16680	0
425	20250107	112800	277880270	16680	16680	16680	16680	0
426	20250107	112700	277880270	16680	16680	16680	16680	5
427	20250107	112600	277796870	16700	16700	16700	16680	4
428	20250107	112500	277730090	16700	16700	16700	16700	0
429	20250107	112400	277730090	16700	16700	16700	16700	0
430	20250107	112300	277730090	16700	16700	16700	16700	90
431	20250107	112200	276227090	16710	16720	16720	16710	4
432	20250107	112100	276160220	16720	16720	16720	16720	0
433	20250107	112000	276160220	16720	16720	16720	16720	2
434	20250107	111900	276126780	16710	16710	16710	16710	1
435	20250107	111800	276110070	16700	16690	16700	16690	342
436	20250107	111700	270399020	16670	16670	16670	16670	80
437	20250107	111600	269065420	16660	16660	16660	16660	0
438	20250107	111500	269065420	16660	16660	16660	16660	0
439	20250107	111400	269065420	16660	16690	16690	16660	146
440	20250107	111300	266629580	16660	16660	16660	16660	300
441	20250107	111200	261631580	16690	16690	16690	16690	1
442	20250107	111100	261614890	16650	16650	16650	16650	0
443	20250107	111000	261614890	16650	16670	16670	16650	487
444	20250107	110900	253500130	16690	16690	16690	16690	0
445	20250107	110800	253500130	16690	16690	16690	16690	0
446	20250107	110700	253500130	16690	16640	16690	16640	5
447	20250107	110600	253416880	16640	16680	16680	16640	1439
448	20250107	110500	229448120	16700	16700	16700	16690	1245
449	20250107	110400	208656870	16720	16720	16720	16720	10
450	20250107	110300	208489670	16720	16720	16720	16720	0
451	20250107	110200	208489670	16720	16720	16720	16720	0
452	20250107	110100	208489670	16720	16720	16720	16720	1
453	20250107	110000	208472950	16720	16720	16720	16720	0
454	20250107	105900	208472950	16720	16720	16720	16720	0
455	20250107	105800	208472950	16720	16720	16720	16720	0
456	20250107	105700	208472950	16720	16720	16720	16720	131
457	20250107	105600	206282630	16720	16720	16720	16720	0
458	20250107	105500	206282630	16720	16720	16720	16720	9
459	20250107	105400	206132150	16700	16700	16700	16700	718
460	20250107	105300	194141550	16700	16700	16700	16700	42
461	20250107	105200	193440150	16710	16720	16720	16710	831
462	20250107	105100	179546390	16730	16730	16730	16730	0
463	20250107	105000	179546390	16730	16730	16730	16730	0
464	20250107	104900	179546390	16730	16730	16730	16730	0
465	20250107	104800	179546390	16730	16730	16730	16730	60
466	20250107	104700	178542590	16730	16730	16730	16730	1
467	20250107	104600	178525860	16730	16730	16730	16720	39
468	20250107	104500	177873760	16720	16730	16730	16720	31
469	20250107	104400	177355430	16720	16720	16720	16720	13
470	20250107	104300	177138070	16730	16760	16760	16730	75
471	20250107	104200	175882170	16770	16770	16770	16770	1
472	20250107	104100	175865400	16760	16760	16760	16760	0
473	20250107	104000	175865400	16760	16760	16760	16760	0
474	20250107	103900	175865400	16760	16760	16760	16760	0
475	20250107	103800	175865400	16760	16760	16760	16760	9
476	20250107	103700	175714560	16760	16760	16760	16760	0
477	20250107	103600	175714560	16760	16760	16760	16760	1
478	20250107	103500	175697800	16750	16750	16750	16750	0
479	20250107	103400	175697800	16750	16750	16750	16750	0
480	20250107	103300	175697800	16750	16750	16750	16750	0
481	20250107	103200	175697800	16750	16750	16750	16750	38
482	20250107	103100	175061300	16740	16740	16740	16740	0
483	20250107	103000	175061300	16740	16740	16740	16740	0
484	20250107	102900	175061300	16740	16740	16740	16740	0
485	20250107	102800	175061300	16740	16740	16740	16740	0
486	20250107	102700	175061300	16740	16740	16740	16730	44
487	20250107	102600	174324840	16740	16740	16740	16740	0
488	20250107	102500	174324840	16740	16730	16740	16730	28
489	20250107	102400	173856380	16730	16730	16730	16730	546
490	20250107	102300	164721800	16740	16740	16740	16740	0
491	20250107	102200	164721800	16740	16740	16740	16740	2
492	20250107	102100	164688320	16730	16730	16730	16730	9
493	20250107	102000	164537750	16730	16730	16730	16730	11
494	20250107	101900	164353720	16730	16730	16730	16730	0
495	20250107	101800	164353720	16730	16730	16730	16730	0
496	20250107	101700	164353720	16730	16750	16750	16730	25
497	20250107	101600	163935450	16740	16740	16740	16740	36
498	20250107	101500	163332810	16720	16720	16720	16720	12
499	20250107	101400	163132170	16720	16720	16720	16720	4
500	20250107	101300	163065290	16720	16720	16720	16720	56
501	20250107	101200	162128970	16720	16740	16740	16720	20
502	20250107	101100	161794510	16720	16720	16720	16720	0
503	20250107	101000	161794510	16720	16720	16720	16720	38
504	20250107	100900	161159150	16700	16700	16700	16700	0
505	20250107	100800	161159150	16700	16700	16700	16700	128
506	20250107	100700	159021550	16700	16690	16700	16690	273
507	20250107	100600	154462490	16700	16730	16730	16700	789
508	20250107	100500	141281620	16740	16740	16740	16740	40
509	20250107	100400	140612020	16750	16750	16750	16750	18
510	20250107	100300	140310520	16750	16750	16750	16750	0
511	20250107	100200	140310520	16750	16750	16750	16750	0
512	20250107	100100	140310520	16750	16750	16750	16750	0
513	20250107	100000	140310520	16750	16750	16750	16750	21
514	20250107	095900	139958770	16760	16760	16760	16760	13
515	20250107	095800	139740890	16790	16790	16790	16790	0
516	20250107	095700	139740890	16790	16790	16790	16790	0
517	20250107	095600	139740890	16790	16790	16790	16790	0
518	20250107	095500	139740890	16790	16790	16790	16790	0
519	20250107	095400	139740890	16790	16790	16790	16790	70
520	20250107	095300	138565590	16790	16790	16790	16790	0
521	20250107	095200	138565590	16790	16790	16790	16790	0
522	20250107	095100	138565590	16790	16790	16790	16790	50
523	20250107	095000	137726090	16790	16790	16790	16790	23
524	20250107	094900	137339920	16790	16790	16790	16790	0
525	20250107	094800	137339920	16790	16790	16790	16790	0
526	20250107	094700	137339920	16790	16790	16790	16790	0
527	20250107	094600	137339920	16790	16790	16790	16790	83
528	20250107	094500	135946350	16780	16790	16790	16780	114
529	20250107	094400	134032450	16790	16790	16790	16790	1
530	20250107	094300	134015660	16780	16780	16780	16780	6
531	20250107	094200	133914980	16740	16720	16740	16720	103
532	20250107	094100	132191830	16670	16670	16670	16670	0
533	20250107	094000	132191830	16670	16660	16670	16660	49
534	20250107	093900	131375190	16670	16670	16670	16670	7
535	20250107	093800	131258500	16680	16700	16700	16680	42
536	20250107	093700	130557700	16700	16730	16730	16700	2242
537	20250107	093600	93083830	16730	16730	16740	16730	527
538	20250107	093500	84266120	16730	16730	16730	16730	1
539	20250107	093400	84249390	16730	16800	16800	16730	46
540	20250107	093300	83479460	16740	16740	16740	16740	5
541	20250107	093200	83395760	16740	16730	16740	16730	26
542	20250107	093100	82960770	16730	16730	16730	16730	0
543	20250107	093000	82960770	16730	16730	16730	16730	0
544	20250107	092900	82960770	16730	16740	16740	16730	38
545	20250107	092800	82325020	16800	16800	16800	16800	100
546	20250107	092700	80645020	16730	16740	16800	16730	54
547	20250107	092600	79741520	16720	16720	16720	16720	90
548	20250107	092500	78236720	16720	16750	16750	16720	227
549	20250107	092400	74440500	16800	16740	16800	16740	76
550	20250107	092300	73164660	16760	16760	16760	16760	93
551	20250107	092200	71605980	16770	16810	16810	16760	667
552	20250107	092100	60401510	16810	16810	16810	16810	0
553	20250107	092000	60401510	16810	16810	16810	16810	15
554	20250107	091900	60149360	16810	16810	16810	16810	300
555	20250107	091800	55106360	16810	16810	16810	16810	0
556	20250107	091700	55106360	16810	16820	16820	16810	401
557	20250107	091600	48364640	16810	16810	16810	16810	43
558	20250107	091500	47641810	16960	16960	16960	16960	1
559	20250107	091400	47624850	16980	16980	16980	16980	0
560	20250107	091300	47624850	16980	16980	16980	16980	5
561	20250107	091200	47539950	16990	16990	16990	16990	0
562	20250107	091100	47539950	16990	16860	16990	16810	136
563	20250107	091000	45246850	16810	16810	16810	16810	1
564	20250107	090900	45230040	16800	16800	16800	16800	0
565	20250107	090800	45230040	16800	16840	16840	16800	85
566	20250107	090700	43799770	16830	16860	16860	16830	21
567	20250107	090600	43446160	16860	16860	16860	16860	526
568	20250107	090500	34577800	16860	16930	16930	16860	51
569	20250107	090400	33715220	16930	17060	17060	16920	276
570	20250107	090300	29041900	16910	16910	16910	16910	0
571	20250107	090200	29041900	16910	16930	16930	16910	1301
572	20250107	090100	7025500	16930	16930	16930	16930	0
573	20250107	090000	7025500	16930	17090	17090	16930	414