KissMeData/003540/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	184000	2146878340	15860	15860	15860	15860	6202
3	20250103	183900	2146878340	15860	15860	15860	15860	0
4	20250103	183800	2146878340	15860	15860	15860	15860	0
5	20250103	183700	2146878340	15860	15860	15860	15860	0
6	20250103	183600	2146878340	15860	15860	15860	15860	0
7	20250103	183500	2146878340	15860	15860	15860	15860	0
8	20250103	183400	2146878340	15860	15860	15860	15860	0
9	20250103	183300	2146878340	15860	15860	15860	15860	0
10	20250103	183200	2146878340	15860	15860	15860	15860	0
11	20250103	183100	2146878340	15860	15860	15860	15860	0
12	20250103	183000	2146878340	15860	15860	15860	15860	0
13	20250103	182900	2146878340	15860	15860	15860	15860	0
14	20250103	182800	2146878340	15860	15860	15860	15860	0
15	20250103	182700	2146878340	15860	15860	15860	15860	0
16	20250103	182600	2146878340	15860	15860	15860	15860	0
17	20250103	182500	2146878340	15860	15860	15860	15860	0
18	20250103	182400	2146878340	15860	15860	15860	15860	0
19	20250103	182300	2146878340	15860	15860	15860	15860	0
20	20250103	182200	2146878340	15860	15860	15860	15860	0
21	20250103	182100	2146878340	15860	15860	15860	15860	0
22	20250103	182000	2146878340	15860	15860	15860	15860	0
23	20250103	181900	2146878340	15860	15860	15860	15860	0
24	20250103	181800	2146878340	15860	15860	15860	15860	0
25	20250103	181700	2146878340	15860	15860	15860	15860	0
26	20250103	181600	2146878340	15860	15860	15860	15860	0
27	20250103	181500	2146878340	15860	15860	15860	15860	0
28	20250103	181400	2146878340	15860	15860	15860	15860	0
29	20250103	181300	2146878340	15860	15860	15860	15860	0
30	20250103	181200	2146878340	15860	15860	15860	15860	0
31	20250103	181100	2146878340	15860	15860	15860	15860	0
32	20250103	181000	2146878340	15860	15860	15860	15860	6202
33	20250103	180900	2146878340	15860	15860	15860	15860	0
34	20250103	180800	2146878340	15860	15860	15860	15860	0
35	20250103	180700	2146878340	15860	15860	15860	15860	0
36	20250103	180600	2146878340	15860	15860	15860	15860	0
37	20250103	180500	2146878340	15860	15860	15860	15860	0
38	20250103	180400	2146878340	15860	15860	15860	15860	0
39	20250103	180300	2146878340	15860	15860	15860	15860	0
40	20250103	180200	2146878340	15860	15860	15860	15860	0
41	20250103	180100	2146878340	15860	15860	15860	15860	0
42	20250103	180000	2146878340	15860	15860	15860	15860	0
43	20250103	175900	2146878340	15860	15860	15860	15860	0
44	20250103	175800	2146878340	15860	15860	15860	15860	0
45	20250103	175700	2146878340	15860	15860	15860	15860	0
46	20250103	175600	2146878340	15860	15860	15860	15860	0
47	20250103	175500	2146878340	15860	15860	15860	15860	0
48	20250103	175400	2146878340	15860	15860	15860	15860	0
49	20250103	175300	2146878340	15860	15860	15860	15860	0
50	20250103	175200	2146878340	15860	15860	15860	15860	0
51	20250103	175100	2146878340	15860	15860	15860	15860	0
52	20250103	175000	2146878340	15860	15860	15860	15860	0
53	20250103	174900	2146878340	15860	15860	15860	15860	0
54	20250103	174800	2146878340	15860	15860	15860	15860	0
55	20250103	174700	2146878340	15860	15860	15860	15860	0
56	20250103	174600	2146878340	15860	15860	15860	15860	0
57	20250103	174500	2146878340	15860	15860	15860	15860	0
58	20250103	174400	2146878340	15860	15860	15860	15860	0
59	20250103	174300	2146878340	15860	15860	15860	15860	0
60	20250103	174200	2146878340	15860	15860	15860	15860	0
61	20250103	174100	2146878340	15860	15860	15860	15860	0
62	20250103	174000	2146878340	15860	15860	15860	15860	6202
63	20250103	173900	2146878340	15860	15860	15860	15860	0
64	20250103	173800	2146878340	15860	15860	15860	15860	0
65	20250103	173700	2146878340	15860	15860	15860	15860	0
66	20250103	173600	2146878340	15860	15860	15860	15860	0
67	20250103	173500	2146878340	15860	15860	15860	15860	0
68	20250103	173400	2146878340	15860	15860	15860	15860	0
69	20250103	173300	2146878340	15860	15860	15860	15860	0
70	20250103	173200	2146878340	15860	15860	15860	15860	0
71	20250103	173100	2146878340	15860	15860	15860	15860	0
72	20250103	173000	2146878340	15860	15860	15860	15860	0
73	20250103	172900	2146878340	15860	15860	15860	15860	0
74	20250103	172800	2146878340	15860	15860	15860	15860	0
75	20250103	172700	2146878340	15860	15860	15860	15860	0
76	20250103	172600	2146878340	15860	15860	15860	15860	0
77	20250103	172500	2146878340	15860	15860	15860	15860	0
78	20250103	172400	2146878340	15860	15860	15860	15860	0
79	20250103	172300	2146878340	15860	15860	15860	15860	0
80	20250103	172200	2146878340	15860	15860	15860	15860	0
81	20250103	172100	2146878340	15860	15860	15860	15860	0
82	20250103	172000	2146878340	15860	15860	15860	15860	0
83	20250103	171900	2146878340	15860	15860	15860	15860	0
84	20250103	171800	2146878340	15860	15860	15860	15860	0
85	20250103	171700	2146878340	15860	15860	15860	15860	0
86	20250103	171600	2146878340	15860	15860	15860	15860	0
87	20250103	171500	2146878340	15860	15860	15860	15860	0
88	20250103	171400	2146878340	15860	15860	15860	15860	0
89	20250103	171300	2146878340	15860	15860	15860	15860	0
90	20250103	171200	2146878340	15860	15860	15860	15860	0
91	20250103	171100	2146878340	15860	15860	15860	15860	0
92	20250103	171000	2146878340	15860	15860	15860	15860	6202
93	20250103	170900	2146878340	15860	15860	15860	15860	0
94	20250103	170800	2146878340	15860	15860	15860	15860	0
95	20250103	170700	2146878340	15860	15860	15860	15860	0
96	20250103	170600	2146878340	15860	15860	15860	15860	0
97	20250103	170500	2146878340	15860	15860	15860	15860	0
98	20250103	170400	2146878340	15860	15860	15860	15860	0
99	20250103	170300	2146878340	15860	15860	15860	15860	0
100	20250103	170200	2146878340	15860	15860	15860	15860	0
101	20250103	170100	2146878340	15860	15860	15860	15860	0
102	20250103	170000	2146878340	15860	15860	15860	15860	0
103	20250103	165900	2146878340	15860	15860	15860	15860	0
104	20250103	165800	2146878340	15860	15860	15860	15860	0
105	20250103	165700	2146878340	15860	15860	15860	15860	0
106	20250103	165600	2146878340	15860	15860	15860	15860	0
107	20250103	165500	2146878340	15860	15860	15860	15860	0
108	20250103	165400	2146878340	15860	15860	15860	15860	0
109	20250103	165300	2146878340	15860	15860	15860	15860	0
110	20250103	165200	2146878340	15860	15860	15860	15860	0
111	20250103	165100	2146878340	15860	15860	15860	15860	0
112	20250103	165000	2146878340	15860	15860	15860	15860	0
113	20250103	164900	2146878340	15860	15860	15860	15860	0
114	20250103	164800	2146878340	15860	15860	15860	15860	0
115	20250103	164700	2146878340	15860	15860	15860	15860	0
116	20250103	164600	2146878340	15860	15860	15860	15860	0
117	20250103	164500	2146878340	15860	15860	15860	15860	0
118	20250103	164400	2146878340	15860	15860	15860	15860	0
119	20250103	164300	2146878340	15860	15860	15860	15860	0
120	20250103	164200	2146878340	15860	15860	15860	15860	0
121	20250103	164100	2146878340	15860	15860	15860	15860	0
122	20250103	164000	2146878340	15860	15860	15860	15860	6202
123	20250103	163900	2146878340	15860	15860	15860	15860	0
124	20250103	163800	2146878340	15860	15860	15860	15860	0
125	20250103	163700	2146878340	15860	15860	15860	15860	0
126	20250103	163600	2146878340	15860	15860	15860	15860	0
127	20250103	163500	2146878340	15860	15860	15860	15860	0
128	20250103	163400	2146878340	15860	15860	15860	15860	0
129	20250103	163300	2146878340	15860	15860	15860	15860	0
130	20250103	163200	2146878340	15860	15860	15860	15860	0
131	20250103	163100	2146878340	15860	15860	15860	15860	0
132	20250103	163000	2146878340	15860	15860	15860	15860	0
133	20250103	162900	2146878340	15860	15860	15860	15860	0
134	20250103	162800	2146878340	15860	15860	15860	15860	0
135	20250103	162700	2146878340	15860	15860	15860	15860	0
136	20250103	162600	2146878340	15860	15860	15860	15860	0
137	20250103	162500	2146878340	15860	15860	15860	15860	0
138	20250103	162400	2146878340	15860	15860	15860	15860	0
139	20250103	162300	2146878340	15860	15860	15860	15860	0
140	20250103	162200	2146878340	15860	15860	15860	15860	0
141	20250103	162100	2146878340	15860	15860	15860	15860	0
142	20250103	162000	2146878340	15860	15860	15860	15860	0
143	20250103	161900	2146878340	15860	15860	15860	15860	0
144	20250103	161800	2146878340	15860	15860	15860	15860	0
145	20250103	161700	2146878340	15860	15860	15860	15860	0
146	20250103	161600	2146878340	15860	15860	15860	15860	0
147	20250103	161500	2146878340	15860	15860	15860	15860	0
148	20250103	161400	2146878340	15860	15860	15860	15860	0
149	20250103	161300	2146878340	15860	15860	15860	15860	0
150	20250103	161200	2146878340	15860	15860	15860	15860	0
151	20250103	161100	2146878340	15860	15860	15860	15860	0
152	20250103	161000	2146878340	15860	15860	15860	15860	6202
153	20250103	160900	2146878340	15860	15860	15860	15860	0
154	20250103	160800	2146878340	15860	15860	15860	15860	0
155	20250103	160700	2146878340	15860	15860	15860	15860	0
156	20250103	160600	2146878340	15860	15860	15860	15860	0
157	20250103	160500	2146878340	15860	15860	15860	15860	0
158	20250103	160400	2146878340	15860	15860	15860	15860	0
159	20250103	160300	2146878340	15860	15860	15860	15860	0
160	20250103	160200	2146878340	15860	15860	15860	15860	0
161	20250103	160100	2146878340	15860	15860	15860	15860	0
162	20250103	160000	2146878340	15860	15860	15860	15860	0
163	20250103	155900	2146878340	15860	15860	15860	15860	0
164	20250103	155800	2146878340	15860	15860	15860	15860	0
165	20250103	155700	2146878340	15860	15860	15860	15860	0
166	20250103	155600	2146878340	15860	15860	15860	15860	0
167	20250103	155500	2146878340	15860	15860	15860	15860	0
168	20250103	155400	2146878340	15860	15860	15860	15860	0
169	20250103	155300	2146878340	15860	15860	15860	15860	0
170	20250103	155200	2146878340	15860	15860	15860	15860	0
171	20250103	155100	2146878340	15860	15860	15860	15860	0
172	20250103	155000	2146878340	15860	15860	15860	15860	0
173	20250103	154900	2146878340	15860	15860	15860	15860	0
174	20250103	154800	2146878340	15860	15860	15860	15860	0
175	20250103	154700	2146878340	15860	15860	15860	15860	0
176	20250103	154600	2146878340	15860	15860	15860	15860	0
177	20250103	154500	2146878340	15860	15860	15860	15860	0
178	20250103	154400	2146878340	15860	15860	15860	15860	0
179	20250103	154300	2146878340	15860	15860	15860	15860	0
180	20250103	154200	2146878340	15860	15860	15860	15860	0
181	20250103	154100	2146878340	15860	15860	15860	15860	0
182	20250103	154000	2146878340	15860	15860	15860	15860	6202
183	20250103	153900	2146878340	15860	15860	15860	15860	0
184	20250103	153800	2146878340	15860	15860	15860	15860	0
185	20250103	153700	2146878340	15860	15860	15860	15860	0
186	20250103	153600	2146878340	15860	15860	15860	15860	0
187	20250103	153500	2146878340	15860	15860	15860	15860	0
188	20250103	153400	2146878340	15860	15860	15860	15860	0
189	20250103	153300	2146878340	15860	15860	15860	15860	0
190	20250103	153200	2146878340	15860	15860	15860	15860	0
191	20250103	153100	2146878340	15860	15860	15860	15860	0
192	20250103	153000	2146878340	15860	15860	15860	15860	6202
193	20250103	152900	2048514620	15860	15860	15860	15860	0
194	20250103	152800	2048514620	15860	15860	15860	15860	0
195	20250103	152700	2048514620	15860	15860	15860	15860	0
196	20250103	152600	2048514620	15860	15860	15860	15860	0
197	20250103	152500	2048514620	15860	15860	15860	15860	0
198	20250103	152400	2048514620	15860	15860	15860	15860	0
199	20250103	152300	2048514620	15860	15860	15860	15860	0
200	20250103	152200	2048514620	15860	15860	15860	15860	0
201	20250103	152100	2048514620	15860	15860	15860	15860	0
202	20250103	152000	2048514620	15860	15860	15860	15860	0
203	20250103	151900	2048514620	15860	15860	15870	15860	288
204	20250103	151800	2043946610	15860	15860	15870	15860	147
205	20250103	151700	2041615180	15870	15880	15880	15860	1164
206	20250103	151600	2023144730	15870	15880	15890	15870	1129
207	20250103	151500	2005220490	15880	15880	15890	15880	304
208	20250103	151400	2000392960	15880	15880	15880	15880	205
209	20250103	151300	1997137560	15880	15880	15890	15880	155
210	20250103	151200	1994675810	15880	15880	15900	15880	673
211	20250103	151100	1983982900	15880	15880	15890	15880	206
212	20250103	151000	1980711400	15880	15890	15890	15880	312
213	20250103	150900	1975755070	15880	15890	15890	15880	1321
214	20250103	150800	1954765290	15880	15890	15890	15880	167
215	20250103	150700	1952112840	15880	15890	15890	15880	624
216	20250103	150600	1942201150	15890	15890	15900	15890	651
217	20250103	150500	1931856480	15890	15890	15900	15890	170
218	20250103	150400	1929154830	15890	15890	15900	15890	129
219	20250103	150300	1927104730	15890	15900	15900	15890	268
220	20250103	150200	1922845850	15890	15900	15900	15880	274
221	20250103	150100	1918491500	15900	15890	15900	15880	321
222	20250103	150000	1913389090	15880	15890	15890	15880	232
223	20250103	145900	1909703610	15880	15890	15890	15880	333
224	20250103	145800	1904413530	15880	15900	15900	15880	1570
225	20250103	145700	1879480300	15890	15890	15910	15890	301
226	20250103	145600	1874694990	15900	15900	15900	15890	151
227	20250103	145500	1872294850	15890	15900	15900	15890	254
228	20250103	145400	1868257170	15900	15900	15900	15890	734
229	20250103	145300	1856588050	15890	15890	15900	15890	263
230	20250103	145200	1852407460	15890	15890	15900	15880	494
231	20250103	145100	1844555890	15880	15890	15890	15880	679
232	20250103	145000	1833768240	15890	15890	15890	15880	152
233	20250103	144900	1831353880	15880	15890	15890	15880	164
234	20250103	144800	1828749050	15880	15890	15890	15880	258
235	20250103	144700	1824650000	15890	15890	15900	15890	119
236	20250103	144600	1822758810	15890	15890	15900	15890	175
237	20250103	144500	1819977660	15890	15900	15900	15890	113
238	20250103	144400	1818181590	15900	15900	15900	15890	400
239	20250103	144300	1811822050	15910	15910	15910	15900	58
240	20250103	144200	1810899560	15910	15870	15910	15870	3896
241	20250103	144100	1749025390	15880	15900	15900	15880	3208
242	20250103	144000	1698064440	15900	15900	15900	15890	513
243	20250103	143900	1689908340	15890	15890	15900	15890	67
244	20250103	143800	1688843130	15890	15890	15900	15890	40
245	20250103	143700	1688207200	15890	15900	15900	15890	53
246	20250103	143600	1687364720	15900	15890	15900	15890	44
247	20250103	143500	1686665210	15890	15890	15900	15890	40
248	20250103	143400	1686029260	15890	15900	15900	15890	259
249	20250103	143300	1681911270	15900	15900	15900	15890	75
250	20250103	143200	1680718870	15890	15900	15900	15890	1268
251	20250103	143100	1660561680	15900	15910	15910	15900	72
252	20250103	143000	1659416300	15900	15900	15900	15900	186
253	20250103	142900	1656458900	15900	15920	15920	15900	3390
254	20250103	142800	1602526170	15920	15920	15920	15920	59
255	20250103	142700	1601586890	15920	15920	15920	15920	39
256	20250103	142600	1600966010	15920	15920	15920	15920	406
257	20250103	142500	1594502490	15920	15920	15920	15910	79
258	20250103	142400	1593244870	15920	15920	15920	15910	50
259	20250103	142300	1592448950	15920	15920	15920	15920	0
260	20250103	142200	1592448950	15920	15920	15920	15920	9
261	20250103	142100	1592305670	15920	15920	15920	15920	5
262	20250103	142000	1592226070	15920	15920	15920	15920	0
263	20250103	141900	1592226070	15920	15920	15920	15920	44
264	20250103	141800	1591525590	15910	15920	15920	15910	59
265	20250103	141700	1590586710	15920	15920	15920	15910	158
266	20250103	141600	1588071750	15910	15920	15920	15910	144
267	20250103	141500	1585779570	15920	15920	15920	15920	110
268	20250103	141400	1584028370	15920	15930	15930	15920	767
269	20250103	141300	1571817310	15920	15920	15920	15920	97
270	20250103	141200	1570273070	15920	15920	15920	15920	50
271	20250103	141100	1569477070	15920	15920	15920	15920	0
272	20250103	141000	1569477070	15920	15920	15920	15920	10
273	20250103	140900	1569317870	15920	15920	15920	15920	73
274	20250103	140800	1568155710	15920	15920	15920	15920	851
275	20250103	140700	1554607790	15920	15920	15920	15920	19
276	20250103	140600	1554305310	15910	15930	15930	15910	3969
277	20250103	140500	1491110510	15930	15930	15930	15930	107
278	20250103	140400	1489406000	15930	15930	15930	15930	233
279	20250103	140300	1485694310	15930	15930	15930	15930	28
280	20250103	140200	1485248270	15930	15930	15930	15930	7
281	20250103	140100	1485136760	15930	15930	15930	15930	833
282	20250103	140000	1471867070	15930	15930	15930	15930	32
283	20250103	135900	1471357310	15930	15930	15930	15930	14
284	20250103	135800	1471134290	15930	15930	15930	15930	209
285	20250103	135700	1467804920	15930	15930	15930	15930	567
286	20250103	135600	1458772610	15930	15930	15930	15930	135
287	20250103	135500	1456622060	15930	15930	15930	15930	18
288	20250103	135400	1456335320	15930	15940	15940	15930	3804
289	20250103	135300	1395709400	15950	15940	15950	15940	223
290	20250103	135200	1392154680	15950	15950	15950	15950	2
291	20250103	135100	1392122780	15950	15950	15950	15950	0
292	20250103	135000	1392122780	15950	15950	15950	15950	501
293	20250103	134900	1384131830	15940	15950	15950	15940	58
294	20250103	134800	1383207150	15950	15950	15950	15950	81
295	20250103	134700	1381915200	15950	15950	15950	15950	20
296	20250103	134600	1381596200	15950	15950	15950	15950	1
297	20250103	134500	1381580250	15940	15950	15950	15940	71
298	20250103	134400	1380448350	15950	15950	15950	15950	1
299	20250103	134300	1380432400	15950	15950	15950	15950	104
300	20250103	134200	1378773600	15950	15960	15960	15940	5219
301	20250103	134100	1295510420	15970	15970	15970	15970	2792
302	20250103	134000	1250922180	15970	15980	15980	15970	218
303	20250103	133900	1247440680	15980	15980	15980	15980	3
304	20250103	133800	1247392740	15970	15970	15970	15970	5
305	20250103	133700	1247312890	15980	15980	15980	15980	1336
306	20250103	133600	1225963610	15990	15990	15990	15990	10
307	20250103	133500	1225803710	15990	15990	15990	15990	6
308	20250103	133400	1225707770	15990	15990	15990	15990	0
309	20250103	133300	1225707770	15990	15990	15990	15990	126
310	20250103	133200	1223693030	15990	15990	15990	15990	531
311	20250103	133100	1215202340	16000	16000	16000	16000	5
312	20250103	133000	1215122340	16000	16000	16000	16000	0
313	20250103	132900	1215122340	16000	16000	16000	16000	0
314	20250103	132800	1215122340	16000	16000	16000	15990	82
315	20250103	132700	1213810780	16000	16000	16000	16000	0
316	20250103	132600	1213810780	16000	16000	16000	16000	0
317	20250103	132500	1213810780	16000	16000	16000	16000	46
318	20250103	132400	1213074780	15980	15980	15980	15980	0
319	20250103	132300	1213074780	15980	15980	15980	15980	0
320	20250103	132200	1213074780	15980	15980	15980	15980	0
321	20250103	132100	1213074780	15980	15980	15980	15980	0
322	20250103	132000	1213074780	15980	15980	15980	15980	0
323	20250103	131900	1213074780	15980	15980	15980	15980	0
324	20250103	131800	1213074780	15980	15980	16000	15980	3861
325	20250103	131700	1151366390	15970	15970	15970	15970	31
326	20250103	131600	1150871320	15970	15970	15970	15970	0
327	20250103	131500	1150871320	15970	15970	15970	15970	0
328	20250103	131400	1150871320	15970	15970	15970	15970	33
329	20250103	131300	1150344310	15980	15980	15980	15980	12
330	20250103	131200	1150152550	15980	15980	15980	15970	192
331	20250103	131100	1147084910	15980	15980	15980	15980	0
332	20250103	131000	1147084910	15980	15980	15980	15980	1
333	20250103	130900	1147068930	15980	15980	15980	15980	501
334	20250103	130800	1139062950	15980	15980	15980	15980	171
335	20250103	130700	1136330370	15980	15980	15980	15980	0
336	20250103	130600	1136330370	15980	15980	15980	15980	50
337	20250103	130500	1135531370	15970	15970	15970	15970	44
338	20250103	130400	1134828690	15970	15970	15970	15970	0
339	20250103	130300	1134828690	15970	15970	15970	15970	0
340	20250103	130200	1134828690	15970	15980	15980	15970	45
341	20250103	130100	1134109600	15970	15970	15970	15970	0
342	20250103	130000	1134109600	15970	15980	15980	15970	44
343	20250103	125900	1133406910	15980	15980	15980	15980	14
344	20250103	125800	1133183190	15980	15980	15980	15980	50
345	20250103	125700	1132384190	15970	15970	15970	15970	215
346	20250103	125600	1128950640	15980	15980	15980	15980	5
347	20250103	125500	1128870740	15980	15980	15980	15980	0
348	20250103	125400	1128870740	15980	15980	15980	15980	66
349	20250103	125300	1127816060	15980	15980	15980	15980	202
350	20250103	125200	1124588100	15980	15980	15980	15980	0
351	20250103	125100	1124588100	15980	15980	15980	15980	250
352	20250103	125000	1120593100	15980	15980	15980	15980	5
353	20250103	124900	1120513200	15970	15970	15970	15970	250
354	20250103	124800	1116520700	15970	15970	15970	15970	0
355	20250103	124700	1116520700	15970	15980	15980	15970	3
356	20250103	124600	1116472770	15970	15970	15970	15970	5
357	20250103	124500	1116392920	15970	15970	15970	15970	0
358	20250103	124400	1116392920	15970	15970	15970	15970	92
359	20250103	124300	1114923680	15970	15970	15970	15970	5
360	20250103	124200	1114843830	15970	15970	15970	15970	737
361	20250103	124100	1103073940	15970	15960	15970	15960	245
362	20250103	124000	1099161700	15970	15970	15970	15970	10
363	20250103	123900	1099002000	15970	15970	15970	15970	30
364	20250103	123800	1098522900	15970	15970	15970	15970	14
365	20250103	123700	1098299320	15970	15970	15970	15970	41
366	20250103	123600	1097644550	15970	15970	15970	15960	97
367	20250103	123500	1096096390	15960	15970	15970	15960	59
368	20250103	123400	1095154740	15970	15970	15970	15970	10
369	20250103	123300	1094995040	15970	15970	15970	15970	2293
370	20250103	123200	1058375830	15980	15970	15980	15970	28
371	20250103	123100	1057928630	15980	15970	15980	15970	37
372	20250103	123000	1057337730	15980	15980	15980	15980	1
373	20250103	122900	1057321750	15980	15980	15980	15980	3
374	20250103	122800	1057273810	15980	15980	15980	15980	1
375	20250103	122700	1057257830	15970	15980	15980	15970	631
376	20250103	122600	1047180650	15980	15980	15980	15980	0
377	20250103	122500	1047180650	15980	15980	15980	15980	52
378	20250103	122400	1046349690	15980	15980	15980	15980	52
379	20250103	122300	1045518730	15970	15980	15980	15970	641
380	20250103	122200	1035281830	15980	15970	15980	15970	175
381	20250103	122100	1032487040	15980	15980	15980	15980	103
382	20250103	122000	1030841100	15980	15970	15980	15970	332
383	20250103	121900	1025538820	15980	15980	15980	15980	4
384	20250103	121800	1025474900	15970	15980	15980	15970	121
385	20250103	121700	1023542250	15980	15990	15990	15980	1034
386	20250103	121600	1007018910	15990	15990	15990	15990	0
387	20250103	121500	1007018910	15990	15990	15990	15990	2
388	20250103	121400	1006986930	15990	15980	15990	15980	19
389	20250103	121300	1006683300	15990	15990	15990	15990	10
390	20250103	121200	1006523400	15990	15990	15990	15990	0
391	20250103	121100	1006523400	15990	15990	15990	15990	21
392	20250103	121000	1006187610	15990	15990	15990	15990	51
393	20250103	120900	1005372120	15990	15990	15990	15990	0
394	20250103	120800	1005372120	15990	15990	15990	15990	92
395	20250103	120700	1003901040	15990	15990	15990	15990	121
396	20250103	120600	1001966250	15990	15990	15990	15990	270
397	20250103	120500	997648950	15990	15990	15990	15990	1
398	20250103	120400	997632960	15980	15980	15980	15980	25
399	20250103	120300	997233460	15990	15990	15990	15990	1
400	20250103	120200	997217470	15990	15990	15990	15990	1
401	20250103	120100	997201480	15990	15990	15990	15990	43
402	20250103	120000	996513910	15990	15980	15990	15980	510
403	20250103	115900	988364100	15980	15980	15980	15980	415
404	20250103	115800	981732400	15980	15980	15980	15980	30
405	20250103	115700	981253000	15980	15980	15980	15980	13
406	20250103	115600	981045260	15970	15970	15970	15970	0
407	20250103	115500	981045260	15970	15970	15970	15970	32
408	20250103	115400	980534220	15980	15980	15980	15980	9
409	20250103	115300	980390400	15980	15980	15980	15980	2
410	20250103	115200	980358440	15980	15980	15980	15980	4
411	20250103	115100	980294520	15980	15980	15980	15970	50
412	20250103	115000	979495920	15980	15980	15980	15980	0
413	20250103	114900	979495920	15980	15980	15980	15980	26
414	20250103	114800	979080440	15980	15980	15980	15980	6
415	20250103	114700	978984560	15980	15980	15980	15980	1
416	20250103	114600	978968580	15970	15970	15980	15970	374
417	20250103	114500	972993800	15980	15980	15980	15980	1
418	20250103	114400	972977820	15980	15980	15980	15980	2
419	20250103	114300	972945860	15980	15980	15980	15980	193
420	20250103	114200	969861720	15990	15990	15990	15990	48
421	20250103	114100	969094200	15980	15980	15980	15980	38
422	20250103	114000	968486960	15990	15990	15990	15990	200
423	20250103	113900	965288960	15990	15990	15990	15990	6
424	20250103	113800	965193020	15980	15980	15980	15980	0
425	20250103	113700	965193020	15980	15980	15980	15980	29
426	20250103	113600	964729600	15980	15980	15980	15980	115
427	20250103	113500	962891900	15970	15980	15980	15970	10
428	20250103	113400	962732110	15980	15980	15980	15980	549
429	20250103	113300	953959090	15980	15980	15980	15980	2
430	20250103	113200	953927130	15980	15970	15980	15970	152
431	20250103	113100	951498690	15980	15980	15980	15970	108
432	20250103	113000	949773850	15980	15980	15980	15980	0
433	20250103	112900	949773850	15980	15980	15980	15980	10
434	20250103	112800	949614050	15980	15990	15990	15980	811
435	20250103	112700	936654260	15980	15980	15980	15980	31
436	20250103	112600	936158880	15990	15990	15990	15990	5
437	20250103	112500	936078930	15980	15990	15990	15980	29
438	20250103	112400	935615500	15990	15990	15990	15990	51
439	20250103	112300	934800010	15990	15990	15990	15990	0
440	20250103	112200	934800010	15990	15990	15990	15990	11
441	20250103	112100	934624120	15990	15990	15990	15990	1
442	20250103	112000	934608130	15990	15990	15990	15990	103
443	20250103	111900	932961160	15990	16000	16000	15990	118
444	20250103	111800	931074330	16000	16000	16000	16000	347
445	20250103	111700	925522330	16000	16000	16000	16000	44
446	20250103	111600	924818330	16010	16030	16030	16010	3089
447	20250103	111500	875339230	16020	16020	16020	16020	227
448	20250103	111400	871702690	16010	16010	16010	16010	349
449	20250103	111300	866115200	16010	16010	16010	16010	3
450	20250103	111200	866067170	16010	16010	16010	16010	16
451	20250103	111100	865811010	16010	16000	16010	16000	726
452	20250103	111000	854194230	16000	16000	16000	16000	0
453	20250103	110900	854194230	16000	15990	16000	15990	33
454	20250103	110800	853666550	16000	16000	16000	16000	16
455	20250103	110700	853410550	16000	16000	16000	16000	0
456	20250103	110600	853410550	16000	16000	16000	16000	4
457	20250103	110500	853346550	16000	16000	16000	16000	1
458	20250103	110400	853330550	16000	16000	16000	16000	46
459	20250103	110300	852594550	16000	16000	16000	16000	0
460	20250103	110200	852594550	16000	16000	16010	16000	155
461	20250103	110100	850114530	16000	16000	16000	15950	1714
462	20250103	110000	822738470	15980	16040	16040	15980	4424
463	20250103	105900	751891480	16040	16050	16050	16040	35
464	20250103	105800	751330070	16030	16030	16030	16030	0
465	20250103	105700	751330070	16030	16050	16050	16030	990
466	20250103	105600	735444530	16060	16060	16060	16060	3
467	20250103	105500	735396350	16060	16060	16060	16060	5
468	20250103	105400	735316050	16050	16060	16060	16050	54
469	20250103	105300	734449310	16060	16050	16060	16050	395
470	20250103	105200	728109530	16050	16050	16050	16040	215
471	20250103	105100	724658920	16040	16050	16050	16040	73
472	20250103	105000	723487440	16050	16070	16070	16050	514
473	20250103	104900	715232680	16060	16060	16070	16060	356
474	20250103	104800	709515310	16060	16060	16060	16060	0
475	20250103	104700	709515310	16060	16050	16060	16050	262
476	20250103	104600	705310200	16050	16050	16050	16050	1
477	20250103	104500	705294150	16050	16050	16050	16050	11
478	20250103	104400	705117600	16040	16040	16040	16040	269
479	20250103	104300	700802840	16040	16040	16040	16040	7
480	20250103	104200	700690560	16030	16030	16030	16030	0
481	20250103	104100	700690560	16030	16030	16030	16030	0
482	20250103	104000	700690560	16030	16030	16030	16020	132
483	20250103	103900	698574750	16030	16020	16030	16020	69
484	20250103	103800	697469340	16020	16020	16020	16020	601
485	20250103	103700	687841320	16020	16040	16040	16010	1455
486	20250103	103600	664533620	16030	16040	16040	16030	426
487	20250103	103500	657704710	16040	16040	16040	16030	25
488	20250103	103400	657303850	16040	16040	16040	16030	324
489	20250103	103300	652107030	16040	16040	16040	16040	26
490	20250103	103200	651689990	16040	16040	16040	16040	14
491	20250103	103100	651465430	16040	16040	16050	16040	16
492	20250103	103000	651208780	16030	16050	16050	16030	715
493	20250103	102900	639735250	16060	16060	16060	16060	3
494	20250103	102800	639687070	16050	16060	16060	16050	135
495	20250103	102700	637519310	16060	16060	16060	16060	1
496	20250103	102600	637503250	16050	16060	16060	16050	22
497	20250103	102500	637150110	16060	16060	16060	16060	2
498	20250103	102400	637117990	16060	16060	16060	16060	13
499	20250103	102300	636909210	16060	16070	16070	16060	309
500	20250103	102200	631944670	16070	16070	16070	16070	0
501	20250103	102100	631944670	16070	16060	16070	16060	108
502	20250103	102000	630210180	16060	16060	16060	16060	289
503	20250103	101900	625568840	16060	16070	16070	16050	658
504	20250103	101800	615002680	16070	16060	16070	16050	188
505	20250103	101700	611983330	16060	16060	16060	16060	22
506	20250103	101600	611630010	16060	16040	16060	16040	367
507	20250103	101500	605740060	16050	16050	16050	16050	0
508	20250103	101400	605740060	16050	16040	16050	16040	23
509	20250103	101300	605371130	16040	16040	16050	16040	181
510	20250103	101200	602467880	16050	16050	16050	16040	156
511	20250103	101100	599964250	16050	16070	16070	16050	67
512	20250103	101000	598888110	16070	16060	16070	16060	26
513	20250103	100900	598470490	16060	16070	16070	16060	143
514	20250103	100800	596173060	16060	16070	16070	16060	110
515	20250103	100700	594406250	16060	16060	16060	16060	118
516	20250103	100600	592511170	16050	16050	16050	16050	18
517	20250103	100500	592222270	16060	16060	16060	16060	3
518	20250103	100400	592174090	16050	16070	16070	16050	25
519	20250103	100300	591772760	16070	16070	16070	16070	0
520	20250103	100200	591772760	16070	16070	16080	16060	21
521	20250103	100100	591435350	16070	16060	16090	16040	365
522	20250103	100000	585571840	16060	16090	16090	16060	801
523	20250103	095900	572686490	16100	16100	16100	16100	62
524	20250103	095800	571688290	16090	16090	16090	16090	20
525	20250103	095700	571366490	16100	16100	16100	16100	94
526	20250103	095600	569853090	16110	16100	16110	16100	5
527	20250103	095500	569772550	16100	16110	16110	16100	18
528	20250103	095400	569482740	16100	16090	16110	16090	209
529	20250103	095300	566118950	16090	16090	16090	16090	1
530	20250103	095200	566102860	16050	16040	16050	16040	615
531	20250103	095100	556234140	16040	16050	16060	16040	583
532	20250103	095000	546878060	16050	16090	16090	16050	4667
533	20250103	094900	471835960	16090	16090	16100	16090	99
534	20250103	094800	470242640	16090	16090	16090	16090	69
535	20250103	094700	469132430	16100	16100	16100	16100	4
536	20250103	094600	469068030	16100	16080	16170	16080	687
537	20250103	094500	458013810	16070	16080	16080	16070	75
538	20250103	094400	456808160	16080	16090	16090	16080	5515
539	20250103	094300	368125140	16100	16120	16120	16100	242
540	20250103	094200	364227760	16120	16120	16120	16120	0
541	20250103	094100	364227760	16120	16120	16120	16120	0
542	20250103	094000	364227760	16120	16120	16120	16120	2
543	20250103	093900	364195520	16090	16080	16120	16080	573
544	20250103	093800	354976070	16080	16070	16080	16070	780
545	20250103	093700	342440460	16070	16150	16150	16070	2834
546	20250103	093600	296717000	16170	16170	16170	16170	60
547	20250103	093500	295746800	16210	16200	16210	16150	2259
548	20250103	093400	259206240	16200	16200	16210	16200	145
549	20250103	093300	256856440	16210	16210	16220	16200	312
550	20250103	093200	251798970	16210	16190	16210	16190	273
551	20250103	093100	247377010	16190	16190	16190	16190	482
552	20250103	093000	239573430	16190	16180	16190	16180	822
553	20250103	092900	226267450	16160	16160	16160	16160	963
554	20250103	092800	210705370	16170	16150	16180	16150	4612
555	20250103	092700	136139430	16140	16150	16150	16140	468
556	20250103	092600	128585800	16150	16150	16150	16150	183
557	20250103	092500	125630350	16160	16160	16160	16140	311
558	20250103	092400	120609880	16150	16150	16150	16150	5
559	20250103	092300	120529130	16150	16140	16150	16130	627
560	20250103	092200	110408940	16140	16140	16140	16130	150
561	20250103	092100	107988940	16140	16140	16140	16140	24
562	20250103	092000	107601580	16140	16130	16140	16130	272
563	20250103	091900	103213170	16130	16130	16130	16130	23
564	20250103	091800	102842180	16130	16140	16140	16130	106
565	20250103	091700	101131900	16140	16140	16140	16140	111
566	20250103	091600	99340360	16130	16130	16200	16130	3959
567	20250103	091500	35296750	16130	16130	16130	16120	619
568	20250103	091400	25312290	16120	16120	16120	16120	231
569	20250103	091300	21588570	16120	16120	16120	16120	20
570	20250103	091200	21266170	16120	16110	16120	16100	440
571	20250103	091100	14177900	16110	16110	16110	16110	0
572	20250103	091000	14177900	16110	16110	16110	16110	2
573	20250103	090900	14145680	16110	16110	16110	16110	24
574	20250103	090800	13759040	16110	16120	16120	16110	67
575	20250103	090700	12679110	16120	16130	16130	16120	124
576	20250103	090600	10680200	16130	16130	16130	16130	1
577	20250103	090500	10664070	16130	16130	16130	16130	300
578	20250103	090400	5825070	16130	16130	16130	16130	0
579	20250103	090300	5825070	16130	16130	16130	16130	1
580	20250103	090200	5808940	16130	16130	16130	16030	119
581	20250103	090100	3898940	16130	16130	16130	16130	24
582	20250103	090000	3511820	16130	16030	16130	16030	219