KissMeData/045100/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	192900	943775840	16640	16640	16640	16640	590
3	20250115	192800	943775840	16640	16640	16640	16640	0
4	20250115	192700	943775840	16640	16640	16640	16640	0
5	20250115	192600	943775840	16640	16640	16640	16640	0
6	20250115	192500	943775840	16640	16640	16640	16640	0
7	20250115	192400	943775840	16640	16640	16640	16640	0
8	20250115	192300	943775840	16640	16640	16640	16640	0
9	20250115	192200	943775840	16640	16640	16640	16640	0
10	20250115	192100	943775840	16640	16640	16640	16640	0
11	20250115	192000	943775840	16640	16640	16640	16640	0
12	20250115	191900	943775840	16640	16640	16640	16640	0
13	20250115	191800	943775840	16640	16640	16640	16640	0
14	20250115	191700	943775840	16640	16640	16640	16640	0
15	20250115	191600	943775840	16640	16640	16640	16640	0
16	20250115	191500	943775840	16640	16640	16640	16640	0
17	20250115	191400	943775840	16640	16640	16640	16640	0
18	20250115	191300	943775840	16640	16640	16640	16640	0
19	20250115	191200	943775840	16640	16640	16640	16640	0
20	20250115	191100	943775840	16640	16640	16640	16640	0
21	20250115	191000	943775840	16640	16640	16640	16640	0
22	20250115	190900	943775840	16640	16640	16640	16640	0
23	20250115	190800	943775840	16640	16640	16640	16640	0
24	20250115	190700	943775840	16640	16640	16640	16640	0
25	20250115	190600	943775840	16640	16640	16640	16640	0
26	20250115	190500	943775840	16640	16640	16640	16640	0
27	20250115	190400	943775840	16640	16640	16640	16640	0
28	20250115	190300	943775840	16640	16640	16640	16640	0
29	20250115	190200	943775840	16640	16640	16640	16640	0
30	20250115	190100	943775840	16640	16640	16640	16640	0
31	20250115	190000	943775840	16640	16640	16640	16640	0
32	20250115	185900	943775840	16640	16640	16640	16640	590
33	20250115	185800	943775840	16640	16640	16640	16640	0
34	20250115	185700	943775840	16640	16640	16640	16640	0
35	20250115	185600	943775840	16640	16640	16640	16640	0
36	20250115	185500	943775840	16640	16640	16640	16640	0
37	20250115	185400	943775840	16640	16640	16640	16640	0
38	20250115	185300	943775840	16640	16640	16640	16640	0
39	20250115	185200	943775840	16640	16640	16640	16640	0
40	20250115	185100	943775840	16640	16640	16640	16640	0
41	20250115	185000	943775840	16640	16640	16640	16640	0
42	20250115	184900	943775840	16640	16640	16640	16640	0
43	20250115	184800	943775840	16640	16640	16640	16640	0
44	20250115	184700	943775840	16640	16640	16640	16640	0
45	20250115	184600	943775840	16640	16640	16640	16640	0
46	20250115	184500	943775840	16640	16640	16640	16640	0
47	20250115	184400	943775840	16640	16640	16640	16640	0
48	20250115	184300	943775840	16640	16640	16640	16640	0
49	20250115	184200	943775840	16640	16640	16640	16640	0
50	20250115	184100	943775840	16640	16640	16640	16640	0
51	20250115	184000	943775840	16640	16640	16640	16640	0
52	20250115	183900	943775840	16640	16640	16640	16640	0
53	20250115	183800	943775840	16640	16640	16640	16640	0
54	20250115	183700	943775840	16640	16640	16640	16640	0
55	20250115	183600	943775840	16640	16640	16640	16640	0
56	20250115	183500	943775840	16640	16640	16640	16640	0
57	20250115	183400	943775840	16640	16640	16640	16640	0
58	20250115	183300	943775840	16640	16640	16640	16640	0
59	20250115	183200	943775840	16640	16640	16640	16640	0
60	20250115	183100	943775840	16640	16640	16640	16640	0
61	20250115	183000	943775840	16640	16640	16640	16640	0
62	20250115	182900	943775840	16640	16640	16640	16640	590
63	20250115	182800	943775840	16640	16640	16640	16640	0
64	20250115	182700	943775840	16640	16640	16640	16640	0
65	20250115	182600	943775840	16640	16640	16640	16640	0
66	20250115	182500	943775840	16640	16640	16640	16640	0
67	20250115	182400	943775840	16640	16640	16640	16640	0
68	20250115	182300	943775840	16640	16640	16640	16640	0
69	20250115	182200	943775840	16640	16640	16640	16640	0
70	20250115	182100	943775840	16640	16640	16640	16640	0
71	20250115	182000	943775840	16640	16640	16640	16640	0
72	20250115	181900	943775840	16640	16640	16640	16640	0
73	20250115	181800	943775840	16640	16640	16640	16640	0
74	20250115	181700	943775840	16640	16640	16640	16640	0
75	20250115	181600	943775840	16640	16640	16640	16640	0
76	20250115	181500	943775840	16640	16640	16640	16640	0
77	20250115	181400	943775840	16640	16640	16640	16640	0
78	20250115	181300	943775840	16640	16640	16640	16640	0
79	20250115	181200	943775840	16640	16640	16640	16640	0
80	20250115	181100	943775840	16640	16640	16640	16640	0
81	20250115	181000	943775840	16640	16640	16640	16640	0
82	20250115	180900	943775840	16640	16640	16640	16640	0
83	20250115	180800	943775840	16640	16640	16640	16640	0
84	20250115	180700	943775840	16640	16640	16640	16640	0
85	20250115	180600	943775840	16640	16640	16640	16640	0
86	20250115	180500	943775840	16640	16640	16640	16640	0
87	20250115	180400	943775840	16640	16640	16640	16640	0
88	20250115	180300	943775840	16640	16640	16640	16640	0
89	20250115	180200	943775840	16640	16640	16640	16640	0
90	20250115	180100	943775840	16640	16640	16640	16640	0
91	20250115	180000	943775840	16640	16640	16640	16640	0
92	20250115	175900	943775840	16640	16640	16640	16640	590
93	20250115	175800	943775840	16640	16640	16640	16640	0
94	20250115	175700	943775840	16640	16640	16640	16640	0
95	20250115	175600	943775840	16640	16640	16640	16640	0
96	20250115	175500	943775840	16640	16640	16640	16640	0
97	20250115	175400	943775840	16640	16640	16640	16640	0
98	20250115	175300	943775840	16640	16640	16640	16640	0
99	20250115	175200	943775840	16640	16640	16640	16640	0
100	20250115	175100	943775840	16640	16640	16640	16640	0
101	20250115	175000	943775840	16640	16640	16640	16640	0
102	20250115	174900	943775840	16640	16640	16640	16640	0
103	20250115	174800	943775840	16640	16640	16640	16640	0
104	20250115	174700	943775840	16640	16640	16640	16640	0
105	20250115	174600	943775840	16640	16640	16640	16640	0
106	20250115	174500	943775840	16640	16640	16640	16640	0
107	20250115	174400	943775840	16640	16640	16640	16640	0
108	20250115	174300	943775840	16640	16640	16640	16640	0
109	20250115	174200	943775840	16640	16640	16640	16640	0
110	20250115	174100	943775840	16640	16640	16640	16640	0
111	20250115	174000	943775840	16640	16640	16640	16640	0
112	20250115	173900	943775840	16640	16640	16640	16640	0
113	20250115	173800	943775840	16640	16640	16640	16640	0
114	20250115	173700	943775840	16640	16640	16640	16640	0
115	20250115	173600	943775840	16640	16640	16640	16640	0
116	20250115	173500	943775840	16640	16640	16640	16640	0
117	20250115	173400	943775840	16640	16640	16640	16640	0
118	20250115	173300	943775840	16640	16640	16640	16640	0
119	20250115	173200	943775840	16640	16640	16640	16640	0
120	20250115	173100	943775840	16640	16640	16640	16640	0
121	20250115	173000	943775840	16640	16640	16640	16640	0
122	20250115	172900	943775840	16640	16640	16640	16640	590
123	20250115	172800	943775840	16640	16640	16640	16640	0
124	20250115	172700	943775840	16640	16640	16640	16640	0
125	20250115	172600	943775840	16640	16640	16640	16640	0
126	20250115	172500	943775840	16640	16640	16640	16640	0
127	20250115	172400	943775840	16640	16640	16640	16640	0
128	20250115	172300	943775840	16640	16640	16640	16640	0
129	20250115	172200	943775840	16640	16640	16640	16640	0
130	20250115	172100	943775840	16640	16640	16640	16640	0
131	20250115	172000	943775840	16640	16640	16640	16640	0
132	20250115	171900	943775840	16640	16640	16640	16640	0
133	20250115	171800	943775840	16640	16640	16640	16640	0
134	20250115	171700	943775840	16640	16640	16640	16640	0
135	20250115	171600	943775840	16640	16640	16640	16640	0
136	20250115	171500	943775840	16640	16640	16640	16640	0
137	20250115	171400	943775840	16640	16640	16640	16640	0
138	20250115	171300	943775840	16640	16640	16640	16640	0
139	20250115	171200	943775840	16640	16640	16640	16640	0
140	20250115	171100	943775840	16640	16640	16640	16640	0
141	20250115	171000	943775840	16640	16640	16640	16640	0
142	20250115	170900	943775840	16640	16640	16640	16640	0
143	20250115	170800	943775840	16640	16640	16640	16640	0
144	20250115	170700	943775840	16640	16640	16640	16640	0
145	20250115	170600	943775840	16640	16640	16640	16640	0
146	20250115	170500	943775840	16640	16640	16640	16640	0
147	20250115	170400	943775840	16640	16640	16640	16640	0
148	20250115	170300	943775840	16640	16640	16640	16640	0
149	20250115	170200	943775840	16640	16640	16640	16640	0
150	20250115	170100	943775840	16640	16640	16640	16640	0
151	20250115	170000	943775840	16640	16640	16640	16640	0
152	20250115	165900	943775840	16640	16640	16640	16640	590
153	20250115	165800	943775840	16640	16640	16640	16640	0
154	20250115	165700	943775840	16640	16640	16640	16640	0
155	20250115	165600	943775840	16640	16640	16640	16640	0
156	20250115	165500	943775840	16640	16640	16640	16640	0
157	20250115	165400	943775840	16640	16640	16640	16640	0
158	20250115	165300	943775840	16640	16640	16640	16640	0
159	20250115	165200	943775840	16640	16640	16640	16640	0
160	20250115	165100	943775840	16640	16640	16640	16640	0
161	20250115	165000	943775840	16640	16640	16640	16640	0
162	20250115	164900	943775840	16640	16640	16640	16640	0
163	20250115	164800	943775840	16640	16640	16640	16640	0
164	20250115	164700	943775840	16640	16640	16640	16640	0
165	20250115	164600	943775840	16640	16640	16640	16640	0
166	20250115	164500	943775840	16640	16640	16640	16640	0
167	20250115	164400	943775840	16640	16640	16640	16640	0
168	20250115	164300	943775840	16640	16640	16640	16640	0
169	20250115	164200	943775840	16640	16640	16640	16640	0
170	20250115	164100	943775840	16640	16640	16640	16640	0
171	20250115	164000	943775840	16640	16640	16640	16640	0
172	20250115	163900	943775840	16640	16640	16640	16640	0
173	20250115	163800	943775840	16640	16640	16640	16640	0
174	20250115	163700	943775840	16640	16640	16640	16640	0
175	20250115	163600	943775840	16640	16640	16640	16640	0
176	20250115	163500	943775840	16640	16640	16640	16640	0
177	20250115	163400	943775840	16640	16640	16640	16640	0
178	20250115	163300	943775840	16640	16640	16640	16640	0
179	20250115	163200	943775840	16640	16640	16640	16640	0
180	20250115	163100	943775840	16640	16640	16640	16640	0
181	20250115	163000	943775840	16640	16640	16640	16640	0
182	20250115	162900	943775840	16640	16640	16640	16640	590
183	20250115	162800	943775840	16640	16640	16640	16640	0
184	20250115	162700	943775840	16640	16640	16640	16640	0
185	20250115	162600	943775840	16640	16640	16640	16640	0
186	20250115	162500	943775840	16640	16640	16640	16640	0
187	20250115	162400	943775840	16640	16640	16640	16640	0
188	20250115	162300	943775840	16640	16640	16640	16640	0
189	20250115	162200	943775840	16640	16640	16640	16640	0
190	20250115	162100	943775840	16640	16640	16640	16640	0
191	20250115	162000	943775840	16640	16640	16640	16640	0
192	20250115	161900	943775840	16640	16640	16640	16640	0
193	20250115	161800	943775840	16640	16640	16640	16640	0
194	20250115	161700	943775840	16640	16640	16640	16640	0
195	20250115	161600	943775840	16640	16640	16640	16640	0
196	20250115	161500	943775840	16640	16640	16640	16640	0
197	20250115	161400	943775840	16640	16640	16640	16640	0
198	20250115	161300	943775840	16640	16640	16640	16640	0
199	20250115	161200	943775840	16640	16640	16640	16640	0
200	20250115	161100	943775840	16640	16640	16640	16640	0
201	20250115	161000	943775840	16640	16640	16640	16640	0
202	20250115	160900	943775840	16640	16640	16640	16640	0
203	20250115	160800	943775840	16640	16640	16640	16640	0
204	20250115	160700	943775840	16640	16640	16640	16640	0
205	20250115	160600	943775840	16640	16640	16640	16640	0
206	20250115	160500	943775840	16640	16640	16640	16640	0
207	20250115	160400	943775840	16640	16640	16640	16640	0
208	20250115	160300	943775840	16640	16640	16640	16640	0
209	20250115	160200	943775840	16640	16640	16640	16640	0
210	20250115	160100	943775840	16640	16640	16640	16640	0
211	20250115	160000	943775840	16640	16640	16640	16640	0
212	20250115	155900	943775840	16640	16640	16640	16640	590
213	20250115	155800	943775840	16640	16640	16640	16640	0
214	20250115	155700	943775840	16640	16640	16640	16640	0
215	20250115	155600	943775840	16640	16640	16640	16640	0
216	20250115	155500	943775840	16640	16640	16640	16640	0
217	20250115	155400	943775840	16640	16640	16640	16640	0
218	20250115	155300	943775840	16640	16640	16640	16640	0
219	20250115	155200	943775840	16640	16640	16640	16640	0
220	20250115	155100	943775840	16640	16640	16640	16640	0
221	20250115	155000	943775840	16640	16640	16640	16640	0
222	20250115	154900	943775840	16640	16640	16640	16640	0
223	20250115	154800	943775840	16640	16640	16640	16640	0
224	20250115	154700	943775840	16640	16640	16640	16640	0
225	20250115	154600	943775840	16640	16640	16640	16640	0
226	20250115	154500	943775840	16640	16640	16640	16640	0
227	20250115	154400	943775840	16640	16640	16640	16640	0
228	20250115	154300	943775840	16640	16640	16640	16640	0
229	20250115	154200	943775840	16640	16640	16640	16640	0
230	20250115	154100	943775840	16640	16640	16640	16640	0
231	20250115	154000	943775840	16640	16640	16640	16640	0
232	20250115	153900	943775840	16640	16640	16640	16640	0
233	20250115	153800	943775840	16640	16640	16640	16640	0
234	20250115	153700	943775840	16640	16640	16640	16640	0
235	20250115	153600	943775840	16640	16640	16640	16640	0
236	20250115	153500	943775840	16640	16640	16640	16640	0
237	20250115	153400	943775840	16640	16640	16640	16640	0
238	20250115	153300	943775840	16640	16640	16640	16640	0
239	20250115	153200	943775840	16640	16640	16640	16640	0
240	20250115	153100	943775840	16640	16640	16640	16640	0
241	20250115	153000	943775840	16640	16640	16640	16640	590
242	20250115	152900	933958240	16620	16620	16620	16620	0
243	20250115	152800	933958240	16620	16620	16620	16620	0
244	20250115	152700	933958240	16620	16620	16620	16620	0
245	20250115	152600	933958240	16620	16620	16620	16620	0
246	20250115	152500	933958240	16620	16620	16620	16620	0
247	20250115	152400	933958240	16620	16620	16620	16620	0
248	20250115	152300	933958240	16620	16620	16620	16620	0
249	20250115	152200	933958240	16620	16620	16620	16620	0
250	20250115	152100	933958240	16620	16620	16620	16620	0
251	20250115	152000	933958240	16620	16620	16620	16620	0
252	20250115	151900	933958240	16620	16620	16620	16610	197
253	20250115	151800	930684520	16620	16640	16640	16620	159
254	20250115	151700	928041340	16640	16630	16640	16620	8
255	20250115	151600	927908300	16640	16640	16640	16640	760
256	20250115	151500	915261900	16640	16640	16640	16640	1
257	20250115	151400	915245260	16630	16620	16630	16620	226
258	20250115	151300	911487520	16630	16620	16630	16620	33
259	20250115	151200	910938790	16630	16630	16630	16630	0
260	20250115	151100	910938790	16630	16630	16630	16610	41
261	20250115	151000	910257080	16630	16630	16630	16630	34
262	20250115	150900	909691660	16630	16630	16630	16630	6
263	20250115	150800	909591880	16640	16640	16640	16640	0
264	20250115	150700	909591880	16640	16630	16640	16630	55
265	20250115	150600	908677220	16640	16640	16640	16640	1
266	20250115	150500	908660580	16620	16590	16640	16590	711
267	20250115	150400	896857290	16600	16640	16640	16600	457
268	20250115	150300	889269210	16640	16640	16640	16640	1
269	20250115	150200	889252570	16630	16630	16630	16630	0
270	20250115	150100	889252570	16630	16630	16630	16630	12
271	20250115	150000	889053010	16630	16630	16630	16630	11
272	20250115	145900	888870080	16630	16630	16630	16630	26
273	20250115	145800	888437700	16640	16640	16640	16640	0
274	20250115	145700	888437700	16640	16640	16650	16640	17
275	20250115	145600	888154810	16640	16640	16640	16640	24
276	20250115	145500	887755450	16640	16640	16640	16640	39
277	20250115	145400	887106490	16640	16640	16640	16640	5
278	20250115	145300	887023290	16640	16630	16640	16630	6
279	20250115	145200	886923500	16640	16640	16640	16640	22
280	20250115	145100	886557420	16630	16630	16630	16630	0
281	20250115	145000	886557420	16630	16630	16630	16630	0
282	20250115	144900	886557420	16630	16630	16630	16630	24
283	20250115	144800	886158300	16640	16640	16640	16640	0
284	20250115	144700	886158300	16640	16640	16640	16640	5
285	20250115	144600	886075100	16630	16630	16630	16630	6
286	20250115	144500	885975320	16620	16620	16620	16620	0
287	20250115	144400	885975320	16620	16620	16620	16620	0
288	20250115	144300	885975320	16620	16620	16620	16620	1
289	20250115	144200	885958700	16620	16620	16620	16620	5
290	20250115	144100	885875600	16610	16610	16610	16610	0
291	20250115	144000	885875600	16610	16610	16610	16610	0
292	20250115	143900	885875600	16610	16620	16620	16610	725
293	20250115	143800	873833150	16610	16610	16610	16600	171
294	20250115	143700	870994000	16600	16630	16640	16600	940
295	20250115	143600	855375310	16650	16670	16670	16640	320
296	20250115	143500	850047180	16670	16670	16670	16670	110
297	20250115	143400	848213480	16660	16670	16670	16660	21
298	20250115	143300	847863590	16660	16680	16680	16660	179
299	20250115	143200	844879940	16680	16680	16680	16680	15
300	20250115	143100	844629740	16680	16690	16690	16680	26
301	20250115	143000	844196020	16680	16680	16680	16680	16
302	20250115	142900	843929140	16680	16680	16680	16680	11
303	20250115	142800	843745660	16670	16680	16690	16670	47
304	20250115	142700	842961710	16670	16670	16670	16670	28
305	20250115	142600	842494950	16670	16670	16670	16670	16
306	20250115	142500	842228230	16670	16670	16670	16670	144
307	20250115	142400	839827750	16670	16680	16680	16670	50
308	20250115	142300	838994170	16670	16670	16690	16670	150
309	20250115	142200	836493650	16670	16700	16700	16670	47
310	20250115	142100	835710040	16690	16710	16710	16690	221
311	20250115	142000	832018760	16710	16720	16720	16710	115
312	20250115	141900	830096100	16740	16740	16740	16740	0
313	20250115	141800	830096100	16740	16730	16740	16710	449
314	20250115	141700	822582130	16740	16750	16750	16740	91
315	20250115	141600	821058630	16750	16770	16770	16750	674
316	20250115	141500	809763130	16770	16770	16770	16770	90
317	20250115	141400	808253830	16770	16770	16770	16770	79
318	20250115	141300	806929000	16770	16770	16770	16770	6
319	20250115	141200	806828380	16770	16770	16770	16770	81
320	20250115	141100	805470010	16780	16780	16780	16780	42
321	20250115	141000	804765250	16760	16780	16780	16760	489
322	20250115	140900	796566810	16780	16810	16810	16780	209
323	20250115	140800	793058770	16810	16810	16810	16810	1
324	20250115	140700	793041960	16780	16780	16810	16780	354
325	20250115	140600	787101780	16780	16800	16810	16780	102
326	20250115	140500	785389920	16790	16790	16790	16790	0
327	20250115	140400	785389920	16790	16790	16790	16790	0
328	20250115	140300	785389920	16790	16790	16790	16790	24
329	20250115	140200	784986960	16790	16790	16790	16790	0
330	20250115	140100	784986960	16790	16790	16790	16790	129
331	20250115	140000	782821050	16800	16810	16810	16800	229
332	20250115	135900	778972130	16820	16820	16820	16820	7
333	20250115	135800	778854390	16810	16820	16820	16810	143
334	20250115	135700	776450550	16820	16830	16830	16820	12
335	20250115	135600	776248600	16840	16840	16840	16840	0
336	20250115	135500	776248600	16840	16840	16840	16840	0
337	20250115	135400	776248600	16840	16840	16840	16840	0
338	20250115	135300	776248600	16840	16830	16840	16830	100
339	20250115	135200	774564710	16840	16840	16840	16840	19
340	20250115	135100	774244750	16850	16820	16850	16770	62
341	20250115	135000	773203990	16850	16840	16850	16840	20
342	20250115	134900	772867080	16860	16860	16860	16860	0
343	20250115	134800	772867080	16860	16830	16860	16800	148
344	20250115	134700	770375740	16840	16840	16840	16820	369
345	20250115	134600	764167960	16840	16860	16860	16840	11
346	20250115	134500	763982650	16880	16880	16880	16880	3
347	20250115	134400	763932010	16830	16880	16880	16820	219
348	20250115	134300	760243730	16880	16830	16880	16820	344
349	20250115	134200	754457200	16820	16770	16820	16770	135
350	20250115	134100	752193000	16830	16770	16830	16770	593
351	20250115	134000	742248220	16750	16920	16920	16750	2079
352	20250115	133900	707238000	16920	16930	16930	16920	71
353	20250115	133800	706036470	16930	16930	16930	16930	6
354	20250115	133700	705934890	16930	16930	16930	16930	2
355	20250115	133600	705901030	16940	16940	16940	16940	1
356	20250115	133500	705884090	16930	16930	16930	16930	12
357	20250115	133400	705680930	16940	16940	16940	16940	5
358	20250115	133300	705596230	16960	16960	16960	16960	176
359	20250115	133200	702611270	16960	16960	16960	16960	4
360	20250115	133100	702543430	16940	16940	16940	16940	0
361	20250115	133000	702543430	16940	16960	16960	16940	277
362	20250115	132900	697848270	16970	16970	16970	16970	0
363	20250115	132800	697848270	16970	16970	16970	16970	0
364	20250115	132700	697848270	16970	16970	16970	16970	11
365	20250115	132600	697661600	16970	16970	16970	16970	3
366	20250115	132500	697610690	16950	16980	16990	16950	167
367	20250115	132400	694776780	16960	16960	16960	16960	0
368	20250115	132300	694776780	16960	16970	16970	16960	59
369	20250115	132200	693775980	16980	16980	16980	16980	0
370	20250115	132100	693775980	16980	16980	16980	16980	0
371	20250115	132000	693775980	16980	16980	16980	16980	20
372	20250115	131900	693436380	16970	16970	16970	16970	24
373	20250115	131800	693029100	16970	16970	16970	16970	7
374	20250115	131700	692910310	16960	16960	16960	16960	20
375	20250115	131600	692571110	16960	16970	16970	16960	46
376	20250115	131500	691790750	16970	16970	16970	16970	0
377	20250115	131400	691790750	16970	16970	16970	16960	63
378	20250115	131300	690722120	16960	16960	16960	16960	100
379	20250115	131200	689026120	16960	16970	16970	16960	316
380	20250115	131100	683665880	16970	16980	16980	16970	5
381	20250115	131000	683581010	17000	16990	17000	16980	174
382	20250115	130900	680625090	16990	17000	17000	16990	65
383	20250115	130800	679520490	17000	17000	17000	17000	317
384	20250115	130700	674131490	17010	17010	17010	17010	70
385	20250115	130600	672940790	17010	17020	17020	17010	15
386	20250115	130500	672685550	17020	17010	17020	17010	120
387	20250115	130400	670644250	17020	17030	17030	17020	64
388	20250115	130300	669554670	17030	17030	17030	17030	23
389	20250115	130200	669162980	17030	17040	17050	17030	195
390	20250115	130100	665841430	17050	17060	17060	17040	407
391	20250115	130000	658903340	17060	17070	17070	17060	145
392	20250115	125900	656428290	17070	17080	17080	17070	45
393	20250115	125800	655660040	17080	17080	17090	17080	334
394	20250115	125700	649953050	17080	17080	17080	17080	33
395	20250115	125600	649389410	17080	17080	17080	17080	43
396	20250115	125500	648654970	17080	17080	17080	17080	146
397	20250115	125400	646161290	17090	17090	17100	17080	270
398	20250115	125300	641546220	17090	17100	17100	17090	168
399	20250115	125200	638674470	17090	17080	17100	17080	320
400	20250115	125100	633203660	17080	17080	17090	17080	296
401	20250115	125000	628146940	17090	17090	17090	17080	148
402	20250115	124900	625618390	17030	17110	17110	17030	546
403	20250115	124800	616283230	17110	17070	17110	17010	1385
404	20250115	124700	592616740	17070	17000	17070	17000	220
405	20250115	124600	588865040	17000	17070	17080	16990	607
406	20250115	124500	578522740	17010	17010	17010	17010	6
407	20250115	124400	578420680	16980	17060	17060	16980	46
408	20250115	124300	577636000	17060	16990	17060	16970	70
409	20250115	124200	576445810	16990	16990	17060	16990	107
410	20250115	124100	574626530	17000	17000	17000	17000	10
411	20250115	124000	574456530	16980	17030	17040	16980	843
412	20250115	123900	560100080	16970	17010	17020	16970	793
413	20250115	123800	546606180	17010	16970	17010	16950	145
414	20250115	123700	544146840	16950	17060	17060	16950	594
415	20250115	123600	534025520	17070	17080	17080	17070	179
416	20250115	123500	530969470	17080	17090	17090	17080	129
417	20250115	123400	528765510	17070	17080	17110	17070	1492
418	20250115	123300	503263330	17070	17070	17080	17070	96
419	20250115	123200	501624580	17080	17060	17090	17060	377
420	20250115	123100	495188310	17050	17020	17050	17020	297
421	20250115	123000	490126130	17020	16950	17030	16950	692
422	20250115	122900	478366830	16950	16950	16950	16940	82
423	20250115	122800	476977660	16930	16970	16970	16930	47
424	20250115	122700	476181890	16930	16970	16980	16930	168
425	20250115	122600	473331490	16980	16950	16980	16940	185
426	20250115	122500	470195790	16950	16960	16960	16940	469
427	20250115	122400	462247510	16990	17000	17010	16990	42
428	20250115	122300	461533510	17000	16990	17000	16990	1214
429	20250115	122200	440897300	17000	16990	17000	16990	808
430	20250115	122100	427162270	16970	16970	17000	16890	1397
431	20250115	122000	403448020	16980	16940	16980	16880	657
432	20250115	121900	392313750	16940	16940	16940	16900	202
433	20250115	121800	388898870	16920	16940	16940	16920	290
434	20250115	121700	383989030	16930	16920	16940	16920	75
435	20250115	121600	382718560	16910	16840	16910	16840	1271
436	20250115	121500	361253200	16840	16830	16840	16830	27
437	20250115	121400	360798580	16840	16840	16840	16840	51
438	20250115	121300	359939740	16840	16840	16840	16840	34
439	20250115	121200	359367180	16840	16840	16840	16840	1
440	20250115	121100	359350340	16870	16850	16870	16850	92
441	20250115	121000	357799620	16870	16810	16870	16810	1790
442	20250115	120900	327620660	16810	16810	16810	16810	0
443	20250115	120800	327620660	16810	16810	16810	16810	0
444	20250115	120700	327620660	16810	16780	16810	16780	829
445	20250115	120600	313695760	16770	16760	16770	16760	164
446	20250115	120500	310946050	16750	16750	16750	16750	534
447	20250115	120400	302001550	16750	16750	16750	16750	127
448	20250115	120300	299874300	16730	16730	16730	16730	1
449	20250115	120200	299857570	16700	16720	16720	16700	400
450	20250115	120100	293177190	16730	16730	16730	16730	1
451	20250115	120000	293160460	16730	16740	16740	16730	2
452	20250115	115900	293126990	16770	16740	16770	16740	11
453	20250115	115800	292942610	16770	16770	16770	16770	0
454	20250115	115700	292942610	16770	16770	16770	16770	0
455	20250115	115600	292942610	16770	16770	16770	16770	158
456	20250115	115500	290292950	16780	16780	16780	16780	0
457	20250115	115400	290292950	16780	16780	16780	16780	10
458	20250115	115300	290125150	16790	16790	16790	16790	0
459	20250115	115200	290125150	16790	16780	16790	16780	27
460	20250115	115100	289671830	16780	16770	16780	16760	235
461	20250115	115000	285728820	16770	16770	16770	16770	213
462	20250115	114900	282156810	16770	16770	16770	16770	242
463	20250115	114800	278098470	16770	16760	16770	16760	1532
464	20250115	114700	252407010	16770	16770	16770	16770	0
465	20250115	114600	252407010	16770	16770	16770	16770	0
466	20250115	114500	252407010	16770	16770	16770	16770	4
467	20250115	114400	252339930	16770	16760	16770	16760	61
468	20250115	114300	251317030	16730	16750	16750	16730	350
469	20250115	114200	245460340	16770	16770	16770	16770	1
470	20250115	114100	245443570	16750	16760	16760	16750	180
471	20250115	114000	242428560	16780	16770	16780	16770	3
472	20250115	113900	242378240	16780	16760	16800	16760	530
473	20250115	113800	233489670	16760	16760	16760	16760	10
474	20250115	113700	233322070	16750	16690	16750	16690	1107
475	20250115	113600	214805530	16680	16680	16680	16680	38
476	20250115	113500	214171690	16680	16690	16690	16680	18
477	20250115	113400	213871360	16680	16680	16680	16680	519
478	20250115	113300	205214440	16680	16640	16680	16640	27
479	20250115	113200	204764760	16680	16670	16680	16670	200
480	20250115	113100	201428820	16690	16690	16690	16690	0
481	20250115	113000	201428820	16690	16680	16690	16680	10
482	20250115	112900	201262010	16660	16660	16660	16660	80
483	20250115	112800	199929210	16690	16680	16690	16680	10
484	20250115	112700	199762370	16690	16670	16690	16670	31
485	20250115	112600	199245430	16670	16670	16670	16670	1
486	20250115	112500	199228760	16650	16650	16650	16650	60
487	20250115	112400	198229760	16650	16650	16650	16650	0
488	20250115	112300	198229760	16650	16630	16650	16630	15
489	20250115	112200	197980190	16640	16640	16640	16640	0
490	20250115	112100	197980190	16640	16640	16640	16630	52
491	20250115	112000	197115410	16630	16640	16640	16630	64
492	20250115	111900	196051080	16630	16630	16640	16630	44
493	20250115	111800	195319340	16630	16630	16630	16630	200
494	20250115	111700	191993340	16620	16620	16620	16620	0
495	20250115	111600	191993340	16620	16620	16620	16620	119
496	20250115	111500	190015560	16620	16620	16620	16620	6
497	20250115	111400	189915840	16630	16630	16630	16630	4
498	20250115	111300	189849320	16620	16620	16620	16620	17
499	20250115	111200	189566780	16620	16620	16620	16620	0
500	20250115	111100	189566780	16620	16630	16630	16620	39
501	20250115	111000	188918260	16630	16620	16630	16620	33
502	20250115	110900	188369750	16630	16650	16650	16630	281
503	20250115	110800	183693510	16640	16640	16640	16640	122
504	20250115	110700	181663430	16630	16630	16630	16630	6
505	20250115	110600	181563650	16640	16640	16640	16640	0
506	20250115	110500	181563650	16640	16640	16640	16640	0
507	20250115	110400	181563650	16640	16650	16650	16640	104
508	20250115	110300	179833060	16640	16640	16640	16640	6
509	20250115	110200	179733220	16650	16650	16650	16650	18
510	20250115	110100	179433520	16650	16650	16650	16650	0
511	20250115	110000	179433520	16650	16660	16660	16650	93
512	20250115	105900	177884970	16660	16660	16660	16660	0
513	20250115	105800	177884970	16660	16660	16660	16660	6
514	20250115	105700	177785010	16670	16670	16670	16670	13
515	20250115	105600	177568300	16660	16660	16660	16660	15
516	20250115	105500	177318400	16670	16670	16670	16670	0
517	20250115	105400	177318400	16670	16670	16670	16670	15
518	20250115	105300	177068350	16670	16670	16670	16670	11
519	20250115	105200	176884980	16670	16670	16670	16670	19
520	20250115	105100	176568250	16670	16670	16670	16670	20
521	20250115	105000	176234850	16680	16680	16680	16680	0
522	20250115	104900	176234850	16680	16680	16680	16680	0
523	20250115	104800	176234850	16680	16680	16690	16680	37
524	20250115	104700	175617680	16680	16680	16680	16680	160
525	20250115	104600	172948880	16690	16680	16690	16680	14
526	20250115	104500	172715270	16690	16690	16690	16690	0
527	20250115	104400	172715270	16690	16680	16690	16680	14
528	20250115	104300	172481660	16690	16690	16690	16690	14
529	20250115	104200	172248000	16690	16690	16690	16690	0
530	20250115	104100	172248000	16690	16680	16690	16680	7
531	20250115	104000	172131230	16650	16650	16650	16650	0
532	20250115	103900	172131230	16650	16650	16650	16650	2
533	20250115	103800	172097930	16690	16680	16690	16680	4
534	20250115	103700	172031200	16680	16680	16680	16620	112
535	20250115	103600	170168600	16680	16670	16680	16640	82
536	20250115	103500	168802620	16680	16680	16680	16680	49
537	20250115	103400	167985300	16690	16700	16700	16690	62
538	20250115	103300	166950380	16690	16690	16690	16690	0
539	20250115	103200	166950380	16690	16700	16700	16690	40
540	20250115	103100	166282690	16700	16700	16700	16700	0
541	20250115	103000	166282690	16700	16700	16700	16700	22
542	20250115	102900	165915290	16700	16730	16730	16690	249
543	20250115	102800	161755010	16740	16740	16740	16740	3
544	20250115	102700	161704790	16740	16740	16740	16740	0
545	20250115	102600	161704790	16740	16740	16740	16740	1
546	20250115	102500	161688050	16730	16750	16770	16730	38
547	20250115	102400	161051670	16750	16750	16750	16750	1
548	20250115	102300	161034920	16760	16760	16760	16760	111
549	20250115	102200	159174560	16770	16770	16770	16770	0
550	20250115	102100	159174560	16770	16770	16770	16770	0
551	20250115	102000	159174560	16770	16750	16770	16750	310
552	20250115	101900	153976370	16720	16730	16730	16720	10
553	20250115	101800	153809160	16770	16740	16770	16730	77
554	20250115	101700	152519130	16750	16760	16760	16750	167
555	20250115	101600	149720240	16750	16750	16760	16720	839
556	20250115	101500	135681010	16750	16750	16750	16750	300
557	20250115	101400	130656010	16770	16760	16770	16760	269
558	20250115	101300	126147440	16760	16740	16770	16740	654
559	20250115	101200	115193710	16730	16730	16740	16720	331
560	20250115	101100	109656970	16710	16660	16730	16630	1590
561	20250115	101000	83140740	16660	16660	16660	16650	18
562	20250115	100900	82840910	16660	16650	16660	16650	158
563	20250115	100800	80209190	16640	16630	16640	16630	126
564	20250115	100700	78112610	16640	16660	16660	16640	76
565	20250115	100600	76847170	16660	16680	16680	16660	53
566	20250115	100500	75963450	16660	16630	16660	16630	866
567	20250115	100400	61547690	16620	16620	16620	16620	216
568	20250115	100300	57957770	16620	16590	16620	16590	133
569	20250115	100200	55750490	16590	16620	16620	16590	223
570	20250115	100100	52049760	16620	16620	16620	16620	83
571	20250115	100000	50670300	16620	16620	16620	16620	18
572	20250115	095900	50371140	16620	16620	16620	16620	9
573	20250115	095800	50221560	16620	16630	16630	16620	18
574	20250115	095700	49922310	16620	16600	16620	16570	32
575	20250115	095600	49391920	16610	16600	16640	16600	863
576	20250115	095500	35049950	16600	16600	16600	16600	30
577	20250115	095400	34551950	16600	16600	16600	16600	0
578	20250115	095300	34551950	16600	16570	16600	16570	100
579	20250115	095200	32892350	16560	16560	16560	16560	205
580	20250115	095100	29497550	16590	16590	16590	16590	1
581	20250115	095000	29480960	16560	16590	16600	16560	338
582	20250115	094900	23873820	16550	16550	16550	16550	0
583	20250115	094800	23873820	16550	16550	16550	16550	0
584	20250115	094700	23873820	16550	16550	16550	16550	0
585	20250115	094600	23873820	16550	16550	16550	16550	4
586	20250115	094500	23807620	16550	16550	16550	16550	1
587	20250115	094400	23791070	16550	16550	16550	16550	3
588	20250115	094300	23741420	16540	16540	16550	16530	66
589	20250115	094200	22650120	16550	16550	16550	16550	3
590	20250115	094100	22600470	16550	16550	16550	16550	18
591	20250115	094000	22302570	16550	16610	16610	16550	121
592	20250115	093900	20298410	16610	16610	16610	16610	1
593	20250115	093800	20281800	16570	16570	16570	16570	179
594	20250115	093700	17315770	16610	16610	16610	16610	0
595	20250115	093600	17315770	16610	16600	16610	16600	12
596	20250115	093500	17116460	16610	16610	16610	16610	0
597	20250115	093400	17116460	16610	16610	16610	16610	0
598	20250115	093300	17116460	16610	16580	16610	16580	24
599	20250115	093200	16717940	16590	16590	16590	16590	1
600	20250115	093100	16701350	16580	16580	16580	16580	10
601	20250115	093000	16535550	16580	16580	16580	16580	0
602	20250115	092900	16535550	16580	16580	16580	16580	6
603	20250115	092800	16436070	16630	16630	16630	16630	0
604	20250115	092700	16436070	16630	16630	16630	16630	0
605	20250115	092600	16436070	16630	16580	16630	16580	120
606	20250115	092500	14442430	16580	16580	16580	16580	0
607	20250115	092400	14442430	16580	16580	16580	16580	0
608	20250115	092300	14442430	16580	16580	16580	16580	70
609	20250115	092200	13281830	16580	16580	16580	16580	0
610	20250115	092100	13281830	16580	16580	16580	16580	100
611	20250115	092000	11623830	16580	16580	16580	16580	0
612	20250115	091900	11623830	16580	16580	16580	16580	0
613	20250115	091800	11623830	16580	16620	16620	16580	2
614	20250115	091700	11590630	16600	16600	16600	16600	0
615	20250115	091600	11590630	16600	16590	16610	16590	103
616	20250115	091500	9881030	16580	16560	16580	16560	232
617	20250115	091400	6037380	16550	16550	16550	16550	10
618	20250115	091300	5871880	16550	16550	16550	16530	183
619	20250115	091200	2844690	16550	16540	16550	16530	110
620	20250115	091100	1024350	16550	16550	16550	16550	0
621	20250115	091000	1024350	16550	16540	16550	16540	10
622	20250115	090900	858940	16540	16540	16540	16540	0
623	20250115	090800	858940	16540	16540	16540	16540	13
624	20250115	090700	643920	16510	16510	16510	16510	0
625	20250115	090600	643920	16510	16510	16510	16510	0
626	20250115	090500	643920	16510	16510	16510	16510	6
627	20250115	090400	544860	16530	16530	16530	16530	1
628	20250115	090300	528330	16530	16530	16530	16530	0
629	20250115	090200	528330	16530	16530	16530	16530	0
630	20250115	090100	528330	16530	16530	16530	16530	0
631	20250115	090000	528330	16530	16550	16550	16530	7