KissMeData/030000/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	191300	4240823980	16970	16970	16970	16970	10559
3	20250116	191200	4240823980	16970	16970	16970	16970	0
4	20250116	191100	4240823980	16970	16970	16970	16970	0
5	20250116	191000	4240823980	16970	16970	16970	16970	0
6	20250116	190900	4240823980	16970	16970	16970	16970	0
7	20250116	190800	4240823980	16970	16970	16970	16970	0
8	20250116	190700	4240823980	16970	16970	16970	16970	0
9	20250116	190600	4240823980	16970	16970	16970	16970	0
10	20250116	190500	4240823980	16970	16970	16970	16970	0
11	20250116	190400	4240823980	16970	16970	16970	16970	0
12	20250116	190300	4240823980	16970	16970	16970	16970	0
13	20250116	190200	4240823980	16970	16970	16970	16970	0
14	20250116	190100	4240823980	16970	16970	16970	16970	0
15	20250116	190000	4240823980	16970	16970	16970	16970	0
16	20250116	185900	4240823980	16970	16970	16970	16970	0
17	20250116	185800	4240823980	16970	16970	16970	16970	0
18	20250116	185700	4240823980	16970	16970	16970	16970	0
19	20250116	185600	4240823980	16970	16970	16970	16970	0
20	20250116	185500	4240823980	16970	16970	16970	16970	0
21	20250116	185400	4240823980	16970	16970	16970	16970	0
22	20250116	185300	4240823980	16970	16970	16970	16970	0
23	20250116	185200	4240823980	16970	16970	16970	16970	0
24	20250116	185100	4240823980	16970	16970	16970	16970	0
25	20250116	185000	4240823980	16970	16970	16970	16970	0
26	20250116	184900	4240823980	16970	16970	16970	16970	0
27	20250116	184800	4240823980	16970	16970	16970	16970	0
28	20250116	184700	4240823980	16970	16970	16970	16970	0
29	20250116	184600	4240823980	16970	16970	16970	16970	0
30	20250116	184500	4240823980	16970	16970	16970	16970	0
31	20250116	184400	4240823980	16970	16970	16970	16970	0
32	20250116	184300	4240823980	16970	16970	16970	16970	10559
33	20250116	184200	4240823980	16970	16970	16970	16970	0
34	20250116	184100	4240823980	16970	16970	16970	16970	0
35	20250116	184000	4240823980	16970	16970	16970	16970	0
36	20250116	183900	4240823980	16970	16970	16970	16970	0
37	20250116	183800	4240823980	16970	16970	16970	16970	0
38	20250116	183700	4240823980	16970	16970	16970	16970	0
39	20250116	183600	4240823980	16970	16970	16970	16970	0
40	20250116	183500	4240823980	16970	16970	16970	16970	0
41	20250116	183400	4240823980	16970	16970	16970	16970	0
42	20250116	183300	4240823980	16970	16970	16970	16970	0
43	20250116	183200	4240823980	16970	16970	16970	16970	0
44	20250116	183100	4240823980	16970	16970	16970	16970	0
45	20250116	183000	4240823980	16970	16970	16970	16970	0
46	20250116	182900	4240823980	16970	16970	16970	16970	0
47	20250116	182800	4240823980	16970	16970	16970	16970	0
48	20250116	182700	4240823980	16970	16970	16970	16970	0
49	20250116	182600	4240823980	16970	16970	16970	16970	0
50	20250116	182500	4240823980	16970	16970	16970	16970	0
51	20250116	182400	4240823980	16970	16970	16970	16970	0
52	20250116	182300	4240823980	16970	16970	16970	16970	0
53	20250116	182200	4240823980	16970	16970	16970	16970	0
54	20250116	182100	4240823980	16970	16970	16970	16970	0
55	20250116	182000	4240823980	16970	16970	16970	16970	0
56	20250116	181900	4240823980	16970	16970	16970	16970	0
57	20250116	181800	4240823980	16970	16970	16970	16970	0
58	20250116	181700	4240823980	16970	16970	16970	16970	0
59	20250116	181600	4240823980	16970	16970	16970	16970	0
60	20250116	181500	4240823980	16970	16970	16970	16970	0
61	20250116	181400	4240823980	16970	16970	16970	16970	0
62	20250116	181300	4240823980	16970	16970	16970	16970	10559
63	20250116	181200	4240823980	16970	16970	16970	16970	0
64	20250116	181100	4240823980	16970	16970	16970	16970	0
65	20250116	181000	4240823980	16970	16970	16970	16970	0
66	20250116	180900	4240823980	16970	16970	16970	16970	0
67	20250116	180800	4240823980	16970	16970	16970	16970	0
68	20250116	180700	4240823980	16970	16970	16970	16970	0
69	20250116	180600	4240823980	16970	16970	16970	16970	0
70	20250116	180500	4240823980	16970	16970	16970	16970	0
71	20250116	180400	4240823980	16970	16970	16970	16970	0
72	20250116	180300	4240823980	16970	16970	16970	16970	0
73	20250116	180200	4240823980	16970	16970	16970	16970	0
74	20250116	180100	4240823980	16970	16970	16970	16970	0
75	20250116	180000	4240823980	16970	16970	16970	16970	0
76	20250116	175900	4240823980	16970	16970	16970	16970	0
77	20250116	175800	4240823980	16970	16970	16970	16970	0
78	20250116	175700	4240823980	16970	16970	16970	16970	0
79	20250116	175600	4240823980	16970	16970	16970	16970	0
80	20250116	175500	4240823980	16970	16970	16970	16970	0
81	20250116	175400	4240823980	16970	16970	16970	16970	0
82	20250116	175300	4240823980	16970	16970	16970	16970	0
83	20250116	175200	4240823980	16970	16970	16970	16970	0
84	20250116	175100	4240823980	16970	16970	16970	16970	0
85	20250116	175000	4240823980	16970	16970	16970	16970	0
86	20250116	174900	4240823980	16970	16970	16970	16970	0
87	20250116	174800	4240823980	16970	16970	16970	16970	0
88	20250116	174700	4240823980	16970	16970	16970	16970	0
89	20250116	174600	4240823980	16970	16970	16970	16970	0
90	20250116	174500	4240823980	16970	16970	16970	16970	0
91	20250116	174400	4240823980	16970	16970	16970	16970	0
92	20250116	174300	4240823980	16970	16970	16970	16970	10559
93	20250116	174200	4240823980	16970	16970	16970	16970	0
94	20250116	174100	4240823980	16970	16970	16970	16970	0
95	20250116	174000	4240823980	16970	16970	16970	16970	0
96	20250116	173900	4240823980	16970	16970	16970	16970	0
97	20250116	173800	4240823980	16970	16970	16970	16970	0
98	20250116	173700	4240823980	16970	16970	16970	16970	0
99	20250116	173600	4240823980	16970	16970	16970	16970	0
100	20250116	173500	4240823980	16970	16970	16970	16970	0
101	20250116	173400	4240823980	16970	16970	16970	16970	0
102	20250116	173300	4240823980	16970	16970	16970	16970	0
103	20250116	173200	4240823980	16970	16970	16970	16970	0
104	20250116	173100	4240823980	16970	16970	16970	16970	0
105	20250116	173000	4240823980	16970	16970	16970	16970	0
106	20250116	172900	4240823980	16970	16970	16970	16970	0
107	20250116	172800	4240823980	16970	16970	16970	16970	0
108	20250116	172700	4240823980	16970	16970	16970	16970	0
109	20250116	172600	4240823980	16970	16970	16970	16970	0
110	20250116	172500	4240823980	16970	16970	16970	16970	0
111	20250116	172400	4240823980	16970	16970	16970	16970	0
112	20250116	172300	4240823980	16970	16970	16970	16970	0
113	20250116	172200	4240823980	16970	16970	16970	16970	0
114	20250116	172100	4240823980	16970	16970	16970	16970	0
115	20250116	172000	4240823980	16970	16970	16970	16970	0
116	20250116	171900	4240823980	16970	16970	16970	16970	0
117	20250116	171800	4240823980	16970	16970	16970	16970	0
118	20250116	171700	4240823980	16970	16970	16970	16970	0
119	20250116	171600	4240823980	16970	16970	16970	16970	0
120	20250116	171500	4240823980	16970	16970	16970	16970	0
121	20250116	171400	4240823980	16970	16970	16970	16970	0
122	20250116	171300	4240823980	16970	16970	16970	16970	10559
123	20250116	171200	4240823980	16970	16970	16970	16970	0
124	20250116	171100	4240823980	16970	16970	16970	16970	0
125	20250116	171000	4240823980	16970	16970	16970	16970	0
126	20250116	170900	4240823980	16970	16970	16970	16970	0
127	20250116	170800	4240823980	16970	16970	16970	16970	0
128	20250116	170700	4240823980	16970	16970	16970	16970	0
129	20250116	170600	4240823980	16970	16970	16970	16970	0
130	20250116	170500	4240823980	16970	16970	16970	16970	0
131	20250116	170400	4240823980	16970	16970	16970	16970	0
132	20250116	170300	4240823980	16970	16970	16970	16970	0
133	20250116	170200	4240823980	16970	16970	16970	16970	0
134	20250116	170100	4240823980	16970	16970	16970	16970	0
135	20250116	170000	4240823980	16970	16970	16970	16970	0
136	20250116	165900	4240823980	16970	16970	16970	16970	0
137	20250116	165800	4240823980	16970	16970	16970	16970	0
138	20250116	165700	4240823980	16970	16970	16970	16970	0
139	20250116	165600	4240823980	16970	16970	16970	16970	0
140	20250116	165500	4240823980	16970	16970	16970	16970	0
141	20250116	165400	4240823980	16970	16970	16970	16970	0
142	20250116	165300	4240823980	16970	16970	16970	16970	0
143	20250116	165200	4240823980	16970	16970	16970	16970	0
144	20250116	165100	4240823980	16970	16970	16970	16970	0
145	20250116	165000	4240823980	16970	16970	16970	16970	0
146	20250116	164900	4240823980	16970	16970	16970	16970	0
147	20250116	164800	4240823980	16970	16970	16970	16970	0
148	20250116	164700	4240823980	16970	16970	16970	16970	0
149	20250116	164600	4240823980	16970	16970	16970	16970	0
150	20250116	164500	4240823980	16970	16970	16970	16970	0
151	20250116	164400	4240823980	16970	16970	16970	16970	0
152	20250116	164300	4240823980	16970	16970	16970	16970	10559
153	20250116	164200	4240823980	16970	16970	16970	16970	0
154	20250116	164100	4240823980	16970	16970	16970	16970	0
155	20250116	164000	4240823980	16970	16970	16970	16970	0
156	20250116	163900	4240823980	16970	16970	16970	16970	0
157	20250116	163800	4240823980	16970	16970	16970	16970	0
158	20250116	163700	4240823980	16970	16970	16970	16970	0
159	20250116	163600	4240823980	16970	16970	16970	16970	0
160	20250116	163500	4240823980	16970	16970	16970	16970	0
161	20250116	163400	4240823980	16970	16970	16970	16970	0
162	20250116	163300	4240823980	16970	16970	16970	16970	0
163	20250116	163200	4240823980	16970	16970	16970	16970	0
164	20250116	163100	4240823980	16970	16970	16970	16970	0
165	20250116	163000	4240823980	16970	16970	16970	16970	0
166	20250116	162900	4240823980	16970	16970	16970	16970	0
167	20250116	162800	4240823980	16970	16970	16970	16970	0
168	20250116	162700	4240823980	16970	16970	16970	16970	0
169	20250116	162600	4240823980	16970	16970	16970	16970	0
170	20250116	162500	4240823980	16970	16970	16970	16970	0
171	20250116	162400	4240823980	16970	16970	16970	16970	0
172	20250116	162300	4240823980	16970	16970	16970	16970	0
173	20250116	162200	4240823980	16970	16970	16970	16970	0
174	20250116	162100	4240823980	16970	16970	16970	16970	0
175	20250116	162000	4240823980	16970	16970	16970	16970	0
176	20250116	161900	4240823980	16970	16970	16970	16970	0
177	20250116	161800	4240823980	16970	16970	16970	16970	0
178	20250116	161700	4240823980	16970	16970	16970	16970	0
179	20250116	161600	4240823980	16970	16970	16970	16970	0
180	20250116	161500	4240823980	16970	16970	16970	16970	0
181	20250116	161400	4240823980	16970	16970	16970	16970	0
182	20250116	161300	4240823980	16970	16970	16970	16970	10559
183	20250116	161200	4240823980	16970	16970	16970	16970	0
184	20250116	161100	4240823980	16970	16970	16970	16970	0
185	20250116	161000	4240823980	16970	16970	16970	16970	0
186	20250116	160900	4240823980	16970	16970	16970	16970	0
187	20250116	160800	4240823980	16970	16970	16970	16970	0
188	20250116	160700	4240823980	16970	16970	16970	16970	0
189	20250116	160600	4240823980	16970	16970	16970	16970	0
190	20250116	160500	4240823980	16970	16970	16970	16970	0
191	20250116	160400	4240823980	16970	16970	16970	16970	0
192	20250116	160300	4240823980	16970	16970	16970	16970	0
193	20250116	160200	4240823980	16970	16970	16970	16970	0
194	20250116	160100	4240823980	16970	16970	16970	16970	0
195	20250116	160000	4240823980	16970	16970	16970	16970	0
196	20250116	155900	4240823980	16970	16970	16970	16970	0
197	20250116	155800	4240823980	16970	16970	16970	16970	0
198	20250116	155700	4240823980	16970	16970	16970	16970	0
199	20250116	155600	4240823980	16970	16970	16970	16970	0
200	20250116	155500	4240823980	16970	16970	16970	16970	0
201	20250116	155400	4240823980	16970	16970	16970	16970	0
202	20250116	155300	4240823980	16970	16970	16970	16970	0
203	20250116	155200	4240823980	16970	16970	16970	16970	0
204	20250116	155100	4240823980	16970	16970	16970	16970	0
205	20250116	155000	4240823980	16970	16970	16970	16970	0
206	20250116	154900	4240823980	16970	16970	16970	16970	0
207	20250116	154800	4240823980	16970	16970	16970	16970	0
208	20250116	154700	4240823980	16970	16970	16970	16970	0
209	20250116	154600	4240823980	16970	16970	16970	16970	0
210	20250116	154500	4240823980	16970	16970	16970	16970	0
211	20250116	154400	4240823980	16970	16970	16970	16970	0
212	20250116	154300	4240823980	16970	16970	16970	16970	10559
213	20250116	154200	4240823980	16970	16970	16970	16970	0
214	20250116	154100	4240823980	16970	16970	16970	16970	0
215	20250116	154000	4240823980	16970	16970	16970	16970	0
216	20250116	153900	4240823980	16970	16970	16970	16970	0
217	20250116	153800	4240823980	16970	16970	16970	16970	0
218	20250116	153700	4240823980	16970	16970	16970	16970	0
219	20250116	153600	4240823980	16970	16970	16970	16970	0
220	20250116	153500	4240823980	16970	16970	16970	16970	0
221	20250116	153400	4240823980	16970	16970	16970	16970	0
222	20250116	153300	4240823980	16970	16970	16970	16970	0
223	20250116	153200	4240823980	16970	16970	16970	16970	0
224	20250116	153100	4240823980	16970	16970	16970	16970	0
225	20250116	153000	4240823980	16970	16970	16970	16970	10559
226	20250116	152900	4061637750	16980	16980	16980	16980	0
227	20250116	152800	4061637750	16980	16980	16980	16980	0
228	20250116	152700	4061637750	16980	16980	16980	16980	0
229	20250116	152600	4061637750	16980	16980	16980	16980	0
230	20250116	152500	4061637750	16980	16980	16980	16980	0
231	20250116	152400	4061637750	16980	16980	16980	16980	0
232	20250116	152300	4061637750	16980	16980	16980	16980	0
233	20250116	152200	4061637750	16980	16980	16980	16980	0
234	20250116	152100	4061637750	16980	16980	16980	16980	0
235	20250116	152000	4061637750	16980	16980	16980	16980	0
236	20250116	151900	4061637750	16980	17000	17010	16980	605
237	20250116	151800	4051356030	17000	17000	17000	16980	746
238	20250116	151700	4038680210	16990	17000	17000	16980	1239
239	20250116	151600	4017627150	17000	16990	17000	16990	357
240	20250116	151500	4011561030	16990	16990	17000	16990	248
241	20250116	151400	4007345790	16990	16990	17000	16980	1059
242	20250116	151300	3989352340	16990	17000	17000	16990	1002
243	20250116	151200	3972327200	17000	16990	17000	16980	510
244	20250116	151100	3963660030	16980	16990	17000	16980	347
245	20250116	151000	3957765600	16990	16990	17000	16980	980
246	20250116	150900	3941119870	16990	17000	17000	16990	953
247	20250116	150800	3924925110	16990	16990	17000	16990	482
248	20250116	150700	3916734520	16990	16980	17000	16980	644
249	20250116	150600	3905793480	16990	16980	16990	16980	523
250	20250116	150500	3896908890	16980	16980	17000	16980	526
251	20250116	150400	3887973270	16980	17000	17000	16980	356
252	20250116	150300	3881923940	17000	16990	17000	16990	401
253	20250116	150200	3875107750	17000	16980	17000	16980	539
254	20250116	150100	3865948290	16980	16990	17000	16980	749
255	20250116	150000	3853222090	17000	17000	17010	16980	472
256	20250116	145900	3845201290	16980	16980	17000	16980	642
257	20250116	145800	3834289940	16980	16980	16990	16980	845
258	20250116	145700	3819933580	16990	17000	17010	16990	639
259	20250116	145600	3809072290	17000	16980	17000	16980	909
260	20250116	145500	3793625710	16980	16970	16990	16970	273
261	20250116	145400	3788989820	16980	16980	16990	16960	1048
262	20250116	145300	3771203160	16980	16980	16990	16980	613
263	20250116	145200	3760791310	16980	16970	16980	16970	356
264	20250116	145100	3754746790	16970	16980	16990	16960	1003
265	20250116	145000	3737716760	16980	16970	16980	16960	1109
266	20250116	144900	3718900760	16970	16970	16980	16960	488
267	20250116	144800	3710619680	16960	16960	16970	16960	675
268	20250116	144700	3699168250	16970	16970	16970	16960	197
269	20250116	144600	3695826550	16960	16960	16960	16950	876
270	20250116	144500	3680970360	16960	16970	16970	16950	464
271	20250116	144400	3673100150	16950	16960	16970	16950	527
272	20250116	144300	3664160810	16960	16950	16960	16950	202
273	20250116	144200	3660736080	16950	16950	16970	16950	1052
274	20250116	144100	3642901690	16950	16950	16970	16940	1334
275	20250116	144000	3620284180	16950	16950	16960	16950	749
276	20250116	143900	3607586680	16950	16960	16960	16950	1724
277	20250116	143800	3578362680	16950	16960	16960	16950	1682
278	20250116	143700	3549845850	16960	16970	16970	16960	396
279	20250116	143600	3543127610	16960	16960	16960	16950	263
280	20250116	143500	3538669080	16960	16970	16970	16950	1306
281	20250116	143400	3516525640	16970	16960	16980	16960	665
282	20250116	143300	3505242910	16960	16950	16960	16950	520
283	20250116	143200	3496425930	16950	16960	16960	16950	644
284	20250116	143100	3485506050	16960	16950	16960	16950	879
285	20250116	143000	3470604370	16960	16950	16960	16950	492
286	20250116	142900	3462262440	16950	16950	16960	16950	890
287	20250116	142800	3447171860	16950	16950	16960	16950	396
288	20250116	142700	3440459650	16950	16950	16960	16950	1366
289	20250116	142600	3417300600	16960	16960	16970	16950	574
290	20250116	142500	3407568890	16950	16960	16970	16950	549
291	20250116	142400	3398258790	16960	16950	16960	16950	576
292	20250116	142300	3388491830	16950	16960	16960	16950	995
293	20250116	142200	3371616830	16960	16960	16970	16960	678
294	20250116	142100	3360115770	16960	16960	16960	16950	250
295	20250116	142000	3355877300	16950	16950	16970	16950	3656
296	20250116	141900	3293899370	16960	16960	16960	16950	591
297	20250116	141800	3283876020	16960	16960	16970	16960	372
298	20250116	141700	3277564790	16960	16960	16960	16950	652
299	20250116	141600	3266509180	16970	16960	16970	16950	286
300	20250116	141500	3261659460	16950	16950	16970	16950	1277
301	20250116	141400	3239998200	16950	16960	16970	16950	416
302	20250116	141300	3232943340	16960	16950	16960	16950	546
303	20250116	141200	3223685060	16950	16950	16960	16950	554
304	20250116	141100	3214292010	16970	16970	16980	16950	653
305	20250116	141000	3203211850	16980	16970	16980	16960	357
306	20250116	140900	3197154670	16970	16960	16970	16950	485
307	20250116	140800	3188928780	16960	16960	16970	16950	1323
308	20250116	140700	3166493240	16960	16950	16980	16950	284
309	20250116	140600	3161675820	16950	16970	16970	16950	564
310	20250116	140500	3152109190	16960	16960	16960	16950	478
311	20250116	140400	3144004620	16960	16970	16980	16950	728
312	20250116	140300	3131655480	16980	16960	16980	16960	568
313	20250116	140200	3122017200	16960	16970	16970	16960	329
314	20250116	140100	3116435690	16970	16950	16980	16950	956
315	20250116	140000	3100218570	16950	16950	16970	16950	576
316	20250116	135900	3090452060	16960	16970	16970	16950	1239
317	20250116	135800	3069444990	16960	16960	16970	16960	711
318	20250116	135700	3057383340	16950	16950	16960	16950	700
319	20250116	135600	3045514810	16950	16950	16970	16950	896
320	20250116	135500	3030320820	16950	16960	16970	16950	319
321	20250116	135400	3024910740	16960	16950	16960	16950	453
322	20250116	135300	3017228800	16970	16970	16970	16950	748
323	20250116	135200	3004541280	16970	16980	16980	16960	672
324	20250116	135100	2993137480	16980	16960	16980	16960	647
325	20250116	135000	2982161040	16970	16950	16970	16950	446
326	20250116	134900	2974598430	16960	16960	16970	16950	1181
327	20250116	134800	2954569720	16950	16960	16970	16950	684
328	20250116	134700	2942969110	16960	16960	16970	16950	865
329	20250116	134600	2928296330	16960	16960	16970	16960	862
330	20250116	134500	2913674290	16960	16960	16960	16950	1491
331	20250116	134400	2888397260	16950	16960	16960	16950	1054
332	20250116	134300	2870528360	16960	16950	16960	16950	758
333	20250116	134200	2857678790	16950	16950	16970	16950	963
334	20250116	134100	2841349220	16960	16960	16970	16950	1999
335	20250116	134000	2807445730	16970	16970	16970	16960	695
336	20250116	133900	2795656690	16970	16960	16970	16960	341
337	20250116	133800	2789871470	16960	16960	16970	16960	645
338	20250116	133700	2778929890	16970	16970	16970	16960	640
339	20250116	133600	2768071050	16970	16970	16980	16960	517
340	20250116	133500	2759299750	16980	16960	16980	16960	799
341	20250116	133400	2745744030	16960	16960	16970	16960	5040
342	20250116	133300	2660261960	16970	16980	16990	16970	349
343	20250116	133200	2654338310	16970	16970	16980	16960	360
344	20250116	133100	2648229500	16970	16970	16980	16970	417
345	20250116	133000	2641151910	16980	16970	16990	16970	1107
346	20250116	132900	2622359880	16970	16970	16980	16970	300
347	20250116	132800	2617268510	16990	16980	16990	16970	743
348	20250116	132700	2604653030	16970	16970	16980	16970	571
349	20250116	132600	2594960450	16980	16970	16990	16970	330
350	20250116	132500	2589357210	16980	16980	16980	16970	373
351	20250116	132400	2583025100	16980	16980	16990	16970	601
352	20250116	132300	2572820880	16980	16980	16990	16980	423
353	20250116	132200	2565637930	16990	16980	16990	16980	890
354	20250116	132100	2550523670	16990	16980	17000	16980	435
355	20250116	132000	2543134370	16990	16980	16990	16970	403
356	20250116	131900	2536291630	16980	16980	16990	16980	262
357	20250116	131800	2531841540	16990	16990	17000	16980	533
358	20250116	131700	2522786110	16990	16980	16990	16980	615
359	20250116	131600	2512340950	16980	16980	16990	16970	468
360	20250116	131500	2504392620	16970	16980	16990	16970	307
361	20250116	131400	2499178780	16980	16990	16990	16980	475
362	20250116	131300	2491110060	16980	16980	16990	16980	451
363	20250116	131200	2483449980	16980	16990	17000	16980	219
364	20250116	131100	2479729470	16990	16990	16990	16980	818
365	20250116	131000	2465834410	16990	16990	17000	16980	428
366	20250116	130900	2458563820	16980	16980	16990	16980	737
367	20250116	130800	2446046300	16980	16970	16980	16970	146
368	20250116	130700	2443568100	16970	16990	16990	16970	682
369	20250116	130600	2431983750	16980	16980	16990	16980	129
370	20250116	130500	2429792980	16980	16980	16990	16980	517
371	20250116	130400	2421012910	16980	16980	16990	16980	514
372	20250116	130300	2412283110	16980	16980	17000	16980	846
373	20250116	130200	2397910130	16980	16980	16990	16970	492
374	20250116	130100	2389555380	16970	16980	17000	16970	356
375	20250116	130000	2383510810	17000	16990	17000	16980	384
376	20250116	125900	2376985990	16980	16990	17000	16980	430
377	20250116	125800	2369681740	16980	16990	16990	16980	261
378	20250116	125700	2365247620	16990	16990	17000	16980	283
379	20250116	125600	2360438920	16980	16980	16990	16980	594
380	20250116	125500	2350349720	16980	16990	16990	16980	487
381	20250116	125400	2342075670	16990	16990	17000	16980	352
382	20250116	125300	2336095590	16990	16980	17000	16980	321
383	20250116	125200	2330640780	16980	16980	16980	16970	443
384	20250116	125100	2323119090	16980	16990	16990	16980	982
385	20250116	125000	2306443410	17000	16990	17000	16980	384
386	20250116	124900	2299917780	16990	16990	17000	16990	492
387	20250116	124800	2291557050	17000	17000	17000	16990	305
388	20250116	124700	2286372850	17000	17000	17010	16990	647
389	20250116	124600	2275373870	17000	17000	17010	17000	217
390	20250116	124500	2271683140	17010	17000	17010	16990	548
391	20250116	124400	2262367390	17000	16990	17000	16990	992
392	20250116	124300	2245506820	16990	16990	17000	16980	571
393	20250116	124200	2235805030	16990	16990	17000	16990	141
394	20250116	124100	2233409410	16980	17000	17000	16980	892
395	20250116	124000	2218251990	16990	16990	17000	16990	585
396	20250116	123900	2208312310	17000	16990	17000	16990	337
397	20250116	123800	2202584950	16990	16980	16990	16980	386
398	20250116	123700	2196028000	16980	16990	17000	16980	657
399	20250116	123600	2184866150	16990	16980	16990	16980	448
400	20250116	123500	2177256020	16980	16980	16990	16980	387
401	20250116	123400	2170682300	16990	16980	16990	16980	650
402	20250116	123300	2159641670	16990	16980	16990	16980	187
403	20250116	123200	2156465640	16990	16990	16990	16980	621
404	20250116	123100	2145916140	16990	16990	16990	16980	218
405	20250116	123000	2142212630	16990	17000	17000	16990	351
406	20250116	122900	2136248490	16990	16990	17000	16970	722
407	20250116	122800	2123984260	16990	16980	17000	16980	433
408	20250116	122700	2116628530	16990	16980	16990	16980	919
409	20250116	122600	2101017430	16990	16980	16990	16970	681
410	20250116	122500	2089456130	16980	16980	16980	16970	306
411	20250116	122400	2084261980	16990	16970	16990	16970	323
412	20250116	122300	2078775930	16980	16970	16980	16970	239
413	20250116	122200	2074717750	16970	16980	16990	16970	504
414	20250116	122100	2066160990	16980	16970	16980	16960	607
415	20250116	122000	2055860090	16970	16970	16980	16970	571
416	20250116	121900	2046166280	16970	16970	16980	16970	724
417	20250116	121800	2033878970	16960	16960	16970	16960	388
418	20250116	121700	2027297930	16970	16970	16980	16960	719
419	20250116	121600	2015096740	16970	16970	16980	16960	238
420	20250116	121500	2011058440	16970	16970	16980	16970	241
421	20250116	121400	2006968600	16960	16970	16970	16960	563
422	20250116	121300	1997418720	16970	16970	16980	16970	536
423	20250116	121200	1988321740	16980	16970	16980	16970	300
424	20250116	121100	1983230150	16960	16980	16980	16960	171
425	20250116	121000	1980327640	16980	16970	16980	16960	654
426	20250116	120900	1969230850	16960	16970	16970	16960	801
427	20250116	120800	1955644740	16970	16960	16970	16960	460
428	20250116	120700	1947839210	16960	16970	16970	16960	232
429	20250116	120600	1943902810	16960	16980	16980	16960	1006
430	20250116	120500	1926831230	16970	16970	16970	16960	491
431	20250116	120400	1918500090	16970	16980	16980	16970	216
432	20250116	120300	1914833930	16970	16960	16970	16960	440
433	20250116	120200	1907369180	16970	16960	16970	16960	590
434	20250116	120100	1897360910	16970	16960	16980	16960	521
435	20250116	120000	1888518930	16960	16970	16980	16960	513
436	20250116	115900	1879813180	16970	16970	16980	16960	456
437	20250116	115800	1872075050	16960	16970	16970	16960	1009
438	20250116	115700	1854960400	16960	16970	16980	16960	543
439	20250116	115600	1845745990	16970	16970	16970	16960	629
440	20250116	115500	1835074920	16960	16960	16970	16960	352
441	20250116	115400	1829103530	16970	16970	16980	16970	884
442	20250116	115300	1814098470	16970	16970	16970	16960	286
443	20250116	115200	1809245200	16980	16980	16980	16970	690
444	20250116	115100	1797533540	16970	16960	16980	16960	377
445	20250116	115000	1791136500	16960	16960	16980	16960	702
446	20250116	114900	1779226170	16970	16970	16970	16960	628
447	20250116	114800	1768570950	16960	16970	16970	16960	136
448	20250116	114700	1766263710	16970	16970	16980	16960	824
449	20250116	114600	1752281290	16970	16970	16980	16970	466
450	20250116	114500	1744371730	16970	16970	16970	16970	178
451	20250116	114400	1741351070	16980	16970	16980	16960	486
452	20250116	114300	1733103520	16970	16970	16980	16960	719
453	20250116	114200	1720905700	16960	16970	16980	16960	496
454	20250116	114100	1712486450	16960	16970	16970	16960	480
455	20250116	114000	1704343080	16970	16970	16970	16960	587
456	20250116	113900	1694383550	16970	16970	16970	16960	445
457	20250116	113800	1686833850	16970	16970	16970	16970	213
458	20250116	113700	1683219240	16960	16960	16980	16960	773
459	20250116	113600	1670102740	16960	16960	16970	16960	243
460	20250116	113500	1665980070	16960	16960	16980	16960	1260
461	20250116	113400	1644605550	16960	16980	16980	16960	290
462	20250116	113300	1639683810	16970	16970	16970	16960	371
463	20250116	113200	1633388610	16960	16960	16970	16960	630
464	20250116	113100	1622700560	16970	16970	16980	16970	317
465	20250116	113000	1617320690	16970	16960	16970	16960	411
466	20250116	112900	1610346940	16970	16960	16970	16960	328
467	20250116	112800	1604782410	16960	16960	16970	16960	634
468	20250116	112700	1594025710	16970	16970	16980	16960	430
469	20250116	112600	1586727910	16970	16970	16980	16970	535
470	20250116	112500	1577646740	16980	16960	16980	16960	446
471	20250116	112400	1570077680	16960	16970	16980	16960	798
472	20250116	112300	1556537610	16970	16970	16980	16970	870
473	20250116	112200	1541771430	16970	16970	16980	16970	115
474	20250116	112100	1539819360	16970	16960	16970	16960	736
475	20250116	112000	1527331610	16970	16970	16980	16960	376
476	20250116	111900	1520950380	16970	16970	16980	16970	452
477	20250116	111800	1513279920	16980	16970	16980	16970	173
478	20250116	111700	1510343080	16970	16970	16970	16960	1135
479	20250116	111600	1491085550	16960	16970	16970	16960	500
480	20250116	111500	1482601820	16960	16970	16970	16960	239
481	20250116	111400	1478548130	16970	16970	16970	16960	1411
482	20250116	111300	1454614670	16960	16960	16970	16960	386
483	20250116	111200	1448066610	16970	16970	16980	16970	808
484	20250116	111100	1434353730	16980	16980	16980	16970	282
485	20250116	111000	1429566720	16980	16970	16990	16970	407
486	20250116	110900	1422657380	16990	16970	16990	16970	807
487	20250116	110800	1408960490	16980	16980	16980	16970	394
488	20250116	110700	1402271740	16970	16980	16980	16970	271
489	20250116	110600	1397672070	16980	16980	16980	16970	499
490	20250116	110500	1389200520	16970	16970	16980	16970	722
491	20250116	110400	1376942910	16970	16970	16980	16970	415
492	20250116	110300	1369899610	16970	16970	16980	16970	213
493	20250116	110200	1366283920	16970	16960	16980	16960	289
494	20250116	110100	1361379820	16980	16970	16990	16970	956
495	20250116	110000	1345155380	16970	16980	16980	16970	131
496	20250116	105900	1342931790	16980	16970	16990	16970	555
497	20250116	105800	1333510460	16980	16970	16990	16970	353
498	20250116	105700	1327516690	16970	16980	16980	16970	580
499	20250116	105600	1317671300	16970	16980	16980	16970	243
500	20250116	105500	1313547150	16980	16960	16980	16960	482
501	20250116	105400	1305369560	16960	16960	16970	16960	239
502	20250116	105300	1301314770	16970	16980	16980	16960	675
503	20250116	105200	1289859100	16970	16980	16980	16970	225
504	20250116	105100	1286039800	16980	16960	16980	16960	765
505	20250116	105000	1273056400	16970	16980	16980	16960	487
506	20250116	104900	1264792450	16970	16970	16970	16970	141
507	20250116	104800	1262399680	16970	16970	16970	16960	318
508	20250116	104700	1257004370	16970	16970	16980	16960	625
509	20250116	104600	1246397240	16970	16970	16970	16960	606
510	20250116	104500	1236117090	16960	16960	16970	16960	180
511	20250116	104400	1233063860	16960	16950	16970	16950	370
512	20250116	104300	1226788570	16950	16950	16960	16950	218
513	20250116	104200	1223092350	16950	16960	16970	16950	787
514	20250116	104100	1209750310	16960	16960	16960	16950	207
515	20250116	104000	1206241170	16950	16950	16960	16950	1049
516	20250116	103900	1188458550	16950	16960	16960	16950	265
517	20250116	103800	1183965490	16980	16950	16980	16950	96
518	20250116	103700	1182337300	16960	16960	16960	16950	656
519	20250116	103600	1171212640	16960	16970	16970	16960	75
520	20250116	103500	1169940330	16960	16960	16970	16960	411
521	20250116	103400	1162968770	16960	16970	16990	16960	1276
522	20250116	103300	1141309990	16970	16970	16980	16960	696
523	20250116	103200	1129500240	16980	16960	16980	16960	600
524	20250116	103100	1119321740	16950	16950	16960	16950	1068
525	20250116	103000	1101217960	16950	16960	16970	16950	2800
526	20250116	102900	1053753090	16950	16950	16960	16950	596
527	20250116	102800	1043649560	16960	16950	16960	16950	357
528	20250116	102700	1037596770	16960	16960	16960	16950	648
529	20250116	102600	1026609670	16960	16960	16980	16950	3047
530	20250116	102500	974932330	16970	16970	16970	16960	760
531	20250116	102400	962035410	16970	16970	16970	16960	226
532	20250116	102300	958202260	16960	16970	16980	16960	487
533	20250116	102200	949938570	16970	16970	16980	16970	230
534	20250116	102100	946035420	16970	16980	16980	16970	307
535	20250116	102000	940823550	16970	16960	16980	16960	344
536	20250116	101900	934986330	16970	16970	16980	16970	753
537	20250116	101800	922207230	16980	16970	16980	16970	58
538	20250116	101700	921222960	16970	16970	16980	16970	144
539	20250116	101600	918779270	16970	16970	16970	16960	245
540	20250116	101500	914622180	16970	16980	16980	16970	384
541	20250116	101400	908105140	16970	16970	16970	16970	113
542	20250116	101300	906187530	16980	16970	16980	16970	72
543	20250116	101200	904965680	16970	16970	16970	16960	594
544	20250116	101100	894886620	16970	16970	16980	16970	242
545	20250116	101000	890779540	16970	16970	16970	16960	294
546	20250116	100900	885791200	16970	16970	16970	16960	126
547	20250116	100800	883654190	16970	16970	16970	16970	497
548	20250116	100700	875220100	16970	16970	16980	16970	334
549	20250116	100600	869550470	16970	16970	16980	16960	1561
550	20250116	100500	843060220	16970	16970	16980	16970	269
551	20250116	100400	838494820	16980	16980	16980	16980	159
552	20250116	100300	835795000	16980	16980	16980	16980	49
553	20250116	100200	834962980	16980	16980	16980	16970	1674
554	20250116	100100	806539030	16980	16990	16990	16980	187
555	20250116	100000	803363000	16980	17000	17000	16980	230
556	20250116	095900	799456400	16990	16990	16990	16990	0
557	20250116	095800	799456400	16990	16980	16990	16980	381
558	20250116	095700	792985090	16990	16990	16990	16980	311
559	20250116	095600	787701480	17000	17000	17000	16980	205
560	20250116	095500	784218940	17000	17000	17000	16990	135
561	20250116	095400	781924210	17000	16990	17000	16980	250
562	20250116	095300	777676930	17000	16990	17000	16990	411
563	20250116	095200	770693560	16990	17000	17000	16990	30
564	20250116	095100	770183830	16980	16990	16990	16980	74
565	20250116	095000	768926840	16980	16990	16990	16980	1444
566	20250116	094900	744406080	16990	16990	16990	16980	492
567	20250116	094800	736047270	17000	16990	17000	16990	297
568	20250116	094700	731000510	16990	16990	16990	16980	139
569	20250116	094600	728639170	16990	16990	16990	16980	98
570	20250116	094500	726975020	16990	17000	17000	16990	285
571	20250116	094400	722132520	17000	16990	17000	16990	350
572	20250116	094300	716185330	17000	16990	17000	16990	284
573	20250116	094200	711360140	16990	16990	16990	16970	410
574	20250116	094100	704398020	16990	17000	17000	16990	361
575	20250116	094000	698263650	17000	16990	17000	16990	82
576	20250116	093900	696870020	17000	17000	17000	17000	44
577	20250116	093800	696122020	16990	16990	16990	16980	461
578	20250116	093700	688290560	16990	17000	17000	16990	285
579	20250116	093600	683447360	17010	17000	17010	17000	318
580	20250116	093500	678041310	16990	16990	16990	16980	84
581	20250116	093400	676614420	16990	17000	17000	16980	262
582	20250116	093300	672163720	17000	16990	17000	16990	514
583	20250116	093200	663430100	16990	16980	16990	16980	64
584	20250116	093100	662343250	16980	16990	16990	16980	202
585	20250116	093000	658912860	16990	16990	17000	16980	292
586	20250116	092900	653952490	17000	16990	17000	16990	272
587	20250116	092800	649330860	16990	16990	16990	16990	52
588	20250116	092700	648447380	16980	16970	16980	16970	296
589	20250116	092600	643421310	16970	16990	16990	16970	636
590	20250116	092500	632624940	16990	16980	16990	16980	355
591	20250116	092400	626596270	16980	16980	16980	16970	232
592	20250116	092300	622657010	16980	16970	16980	16970	549
593	20250116	092200	613339380	16970	16980	16980	16970	141
594	20250116	092100	610946600	16970	16970	16970	16970	223
595	20250116	092000	607162290	16970	16960	16970	16960	438
596	20250116	091900	599729980	16960	16980	16980	16960	161
597	20250116	091800	596998790	16980	16950	16990	16950	3459
598	20250116	091700	538354520	16950	16950	16950	16940	941
599	20250116	091600	522411250	16950	16950	16950	16940	861
600	20250116	091500	507820080	16950	16970	16970	16940	7695
601	20250116	091400	377374670	16970	16990	16990	16960	9390
602	20250116	091300	218021810	17000	17000	17000	17000	40
603	20250116	091200	217341810	17000	17000	17000	17000	212
604	20250116	091100	213737810	17000	16990	17000	16990	869
605	20250116	091000	198972920	16990	16990	17000	16990	229
606	20250116	090900	195080980	16990	16980	16990	16980	151
607	20250116	090800	192516470	16990	16980	17000	16980	459
608	20250116	090700	184722300	16980	16980	16990	16970	2773
609	20250116	090600	137646530	16990	17030	17030	16990	3805
610	20250116	090500	72968320	17010	17020	17020	17010	506
611	20250116	090400	64358460	17010	17020	17020	17010	1494
612	20250116	090300	38932820	17030	17030	17040	17030	302
613	20250116	090200	33789750	17030	17030	17030	17030	0
614	20250116	090100	33789750	17030	17030	17040	17030	450
615	20250116	090000	26125900	17030	17020	17030	17020	1535