KissMeData/003540/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	184000	1116949820	15970	15970	15970	15970	739
3	20250114	183900	1116949820	15970	15970	15970	15970	0
4	20250114	183800	1116949820	15970	15970	15970	15970	0
5	20250114	183700	1116949820	15970	15970	15970	15970	0
6	20250114	183600	1116949820	15970	15970	15970	15970	0
7	20250114	183500	1116949820	15970	15970	15970	15970	0
8	20250114	183400	1116949820	15970	15970	15970	15970	0
9	20250114	183300	1116949820	15970	15970	15970	15970	0
10	20250114	183200	1116949820	15970	15970	15970	15970	0
11	20250114	183100	1116949820	15970	15970	15970	15970	0
12	20250114	183000	1116949820	15970	15970	15970	15970	0
13	20250114	182900	1116949820	15970	15970	15970	15970	0
14	20250114	182800	1116949820	15970	15970	15970	15970	0
15	20250114	182700	1116949820	15970	15970	15970	15970	0
16	20250114	182600	1116949820	15970	15970	15970	15970	0
17	20250114	182500	1116949820	15970	15970	15970	15970	0
18	20250114	182400	1116949820	15970	15970	15970	15970	0
19	20250114	182300	1116949820	15970	15970	15970	15970	0
20	20250114	182200	1116949820	15970	15970	15970	15970	0
21	20250114	182100	1116949820	15970	15970	15970	15970	0
22	20250114	182000	1116949820	15970	15970	15970	15970	0
23	20250114	181900	1116949820	15970	15970	15970	15970	0
24	20250114	181800	1116949820	15970	15970	15970	15970	0
25	20250114	181700	1116949820	15970	15970	15970	15970	0
26	20250114	181600	1116949820	15970	15970	15970	15970	0
27	20250114	181500	1116949820	15970	15970	15970	15970	0
28	20250114	181400	1116949820	15970	15970	15970	15970	0
29	20250114	181300	1116949820	15970	15970	15970	15970	0
30	20250114	181200	1116949820	15970	15970	15970	15970	0
31	20250114	181100	1116949820	15970	15970	15970	15970	0
32	20250114	181000	1116949820	15970	15970	15970	15970	739
33	20250114	180900	1116949820	15970	15970	15970	15970	0
34	20250114	180800	1116949820	15970	15970	15970	15970	0
35	20250114	180700	1116949820	15970	15970	15970	15970	0
36	20250114	180600	1116949820	15970	15970	15970	15970	0
37	20250114	180500	1116949820	15970	15970	15970	15970	0
38	20250114	180400	1116949820	15970	15970	15970	15970	0
39	20250114	180300	1116949820	15970	15970	15970	15970	0
40	20250114	180200	1116949820	15970	15970	15970	15970	0
41	20250114	180100	1116949820	15970	15970	15970	15970	0
42	20250114	180000	1116949820	15970	15970	15970	15970	0
43	20250114	175900	1116949820	15970	15970	15970	15970	0
44	20250114	175800	1116949820	15970	15970	15970	15970	0
45	20250114	175700	1116949820	15970	15970	15970	15970	0
46	20250114	175600	1116949820	15970	15970	15970	15970	0
47	20250114	175500	1116949820	15970	15970	15970	15970	0
48	20250114	175400	1116949820	15970	15970	15970	15970	0
49	20250114	175300	1116949820	15970	15970	15970	15970	0
50	20250114	175200	1116949820	15970	15970	15970	15970	0
51	20250114	175100	1116949820	15970	15970	15970	15970	0
52	20250114	175000	1116949820	15970	15970	15970	15970	0
53	20250114	174900	1116949820	15970	15970	15970	15970	0
54	20250114	174800	1116949820	15970	15970	15970	15970	0
55	20250114	174700	1116949820	15970	15970	15970	15970	0
56	20250114	174600	1116949820	15970	15970	15970	15970	0
57	20250114	174500	1116949820	15970	15970	15970	15970	0
58	20250114	174400	1116949820	15970	15970	15970	15970	0
59	20250114	174300	1116949820	15970	15970	15970	15970	0
60	20250114	174200	1116949820	15970	15970	15970	15970	0
61	20250114	174100	1116949820	15970	15970	15970	15970	0
62	20250114	174000	1116949820	15970	15970	15970	15970	739
63	20250114	173900	1116949820	15970	15970	15970	15970	0
64	20250114	173800	1116949820	15970	15970	15970	15970	0
65	20250114	173700	1116949820	15970	15970	15970	15970	0
66	20250114	173600	1116949820	15970	15970	15970	15970	0
67	20250114	173500	1116949820	15970	15970	15970	15970	0
68	20250114	173400	1116949820	15970	15970	15970	15970	0
69	20250114	173300	1116949820	15970	15970	15970	15970	0
70	20250114	173200	1116949820	15970	15970	15970	15970	0
71	20250114	173100	1116949820	15970	15970	15970	15970	0
72	20250114	173000	1116949820	15970	15970	15970	15970	0
73	20250114	172900	1116949820	15970	15970	15970	15970	0
74	20250114	172800	1116949820	15970	15970	15970	15970	0
75	20250114	172700	1116949820	15970	15970	15970	15970	0
76	20250114	172600	1116949820	15970	15970	15970	15970	0
77	20250114	172500	1116949820	15970	15970	15970	15970	0
78	20250114	172400	1116949820	15970	15970	15970	15970	0
79	20250114	172300	1116949820	15970	15970	15970	15970	0
80	20250114	172200	1116949820	15970	15970	15970	15970	0
81	20250114	172100	1116949820	15970	15970	15970	15970	0
82	20250114	172000	1116949820	15970	15970	15970	15970	0
83	20250114	171900	1116949820	15970	15970	15970	15970	0
84	20250114	171800	1116949820	15970	15970	15970	15970	0
85	20250114	171700	1116949820	15970	15970	15970	15970	0
86	20250114	171600	1116949820	15970	15970	15970	15970	0
87	20250114	171500	1116949820	15970	15970	15970	15970	0
88	20250114	171400	1116949820	15970	15970	15970	15970	0
89	20250114	171300	1116949820	15970	15970	15970	15970	0
90	20250114	171200	1116949820	15970	15970	15970	15970	0
91	20250114	171100	1116949820	15970	15970	15970	15970	0
92	20250114	171000	1116949820	15970	15970	15970	15970	739
93	20250114	170900	1116949820	15970	15970	15970	15970	0
94	20250114	170800	1116949820	15970	15970	15970	15970	0
95	20250114	170700	1116949820	15970	15970	15970	15970	0
96	20250114	170600	1116949820	15970	15970	15970	15970	0
97	20250114	170500	1116949820	15970	15970	15970	15970	0
98	20250114	170400	1116949820	15970	15970	15970	15970	0
99	20250114	170300	1116949820	15970	15970	15970	15970	0
100	20250114	170200	1116949820	15970	15970	15970	15970	0
101	20250114	170100	1116949820	15970	15970	15970	15970	0
102	20250114	170000	1116949820	15970	15970	15970	15970	0
103	20250114	165900	1116949820	15970	15970	15970	15970	0
104	20250114	165800	1116949820	15970	15970	15970	15970	0
105	20250114	165700	1116949820	15970	15970	15970	15970	0
106	20250114	165600	1116949820	15970	15970	15970	15970	0
107	20250114	165500	1116949820	15970	15970	15970	15970	0
108	20250114	165400	1116949820	15970	15970	15970	15970	0
109	20250114	165300	1116949820	15970	15970	15970	15970	0
110	20250114	165200	1116949820	15970	15970	15970	15970	0
111	20250114	165100	1116949820	15970	15970	15970	15970	0
112	20250114	165000	1116949820	15970	15970	15970	15970	0
113	20250114	164900	1116949820	15970	15970	15970	15970	0
114	20250114	164800	1116949820	15970	15970	15970	15970	0
115	20250114	164700	1116949820	15970	15970	15970	15970	0
116	20250114	164600	1116949820	15970	15970	15970	15970	0
117	20250114	164500	1116949820	15970	15970	15970	15970	0
118	20250114	164400	1116949820	15970	15970	15970	15970	0
119	20250114	164300	1116949820	15970	15970	15970	15970	0
120	20250114	164200	1116949820	15970	15970	15970	15970	0
121	20250114	164100	1116949820	15970	15970	15970	15970	0
122	20250114	164000	1116949820	15970	15970	15970	15970	739
123	20250114	163900	1116949820	15970	15970	15970	15970	0
124	20250114	163800	1116949820	15970	15970	15970	15970	0
125	20250114	163700	1116949820	15970	15970	15970	15970	0
126	20250114	163600	1116949820	15970	15970	15970	15970	0
127	20250114	163500	1116949820	15970	15970	15970	15970	0
128	20250114	163400	1116949820	15970	15970	15970	15970	0
129	20250114	163300	1116949820	15970	15970	15970	15970	0
130	20250114	163200	1116949820	15970	15970	15970	15970	0
131	20250114	163100	1116949820	15970	15970	15970	15970	0
132	20250114	163000	1116949820	15970	15970	15970	15970	0
133	20250114	162900	1116949820	15970	15970	15970	15970	0
134	20250114	162800	1116949820	15970	15970	15970	15970	0
135	20250114	162700	1116949820	15970	15970	15970	15970	0
136	20250114	162600	1116949820	15970	15970	15970	15970	0
137	20250114	162500	1116949820	15970	15970	15970	15970	0
138	20250114	162400	1116949820	15970	15970	15970	15970	0
139	20250114	162300	1116949820	15970	15970	15970	15970	0
140	20250114	162200	1116949820	15970	15970	15970	15970	0
141	20250114	162100	1116949820	15970	15970	15970	15970	0
142	20250114	162000	1116949820	15970	15970	15970	15970	0
143	20250114	161900	1116949820	15970	15970	15970	15970	0
144	20250114	161800	1116949820	15970	15970	15970	15970	0
145	20250114	161700	1116949820	15970	15970	15970	15970	0
146	20250114	161600	1116949820	15970	15970	15970	15970	0
147	20250114	161500	1116949820	15970	15970	15970	15970	0
148	20250114	161400	1116949820	15970	15970	15970	15970	0
149	20250114	161300	1116949820	15970	15970	15970	15970	0
150	20250114	161200	1116949820	15970	15970	15970	15970	0
151	20250114	161100	1116949820	15970	15970	15970	15970	0
152	20250114	161000	1116949820	15970	15970	15970	15970	739
153	20250114	160900	1116949820	15970	15970	15970	15970	0
154	20250114	160800	1116949820	15970	15970	15970	15970	0
155	20250114	160700	1116949820	15970	15970	15970	15970	0
156	20250114	160600	1116949820	15970	15970	15970	15970	0
157	20250114	160500	1116949820	15970	15970	15970	15970	0
158	20250114	160400	1116949820	15970	15970	15970	15970	0
159	20250114	160300	1116949820	15970	15970	15970	15970	0
160	20250114	160200	1116949820	15970	15970	15970	15970	0
161	20250114	160100	1116949820	15970	15970	15970	15970	0
162	20250114	160000	1116949820	15970	15970	15970	15970	0
163	20250114	155900	1116949820	15970	15970	15970	15970	0
164	20250114	155800	1116949820	15970	15970	15970	15970	0
165	20250114	155700	1116949820	15970	15970	15970	15970	0
166	20250114	155600	1116949820	15970	15970	15970	15970	0
167	20250114	155500	1116949820	15970	15970	15970	15970	0
168	20250114	155400	1116949820	15970	15970	15970	15970	0
169	20250114	155300	1116949820	15970	15970	15970	15970	0
170	20250114	155200	1116949820	15970	15970	15970	15970	0
171	20250114	155100	1116949820	15970	15970	15970	15970	0
172	20250114	155000	1116949820	15970	15970	15970	15970	0
173	20250114	154900	1116949820	15970	15970	15970	15970	0
174	20250114	154800	1116949820	15970	15970	15970	15970	0
175	20250114	154700	1116949820	15970	15970	15970	15970	0
176	20250114	154600	1116949820	15970	15970	15970	15970	0
177	20250114	154500	1116949820	15970	15970	15970	15970	0
178	20250114	154400	1116949820	15970	15970	15970	15970	0
179	20250114	154300	1116949820	15970	15970	15970	15970	0
180	20250114	154200	1116949820	15970	15970	15970	15970	0
181	20250114	154100	1116949820	15970	15970	15970	15970	0
182	20250114	154000	1116949820	15970	15970	15970	15970	739
183	20250114	153900	1116949820	15970	15970	15970	15970	0
184	20250114	153800	1116949820	15970	15970	15970	15970	0
185	20250114	153700	1116949820	15970	15970	15970	15970	0
186	20250114	153600	1116949820	15970	15970	15970	15970	0
187	20250114	153500	1116949820	15970	15970	15970	15970	0
188	20250114	153400	1116949820	15970	15970	15970	15970	0
189	20250114	153300	1116949820	15970	15970	15970	15970	0
190	20250114	153200	1116949820	15970	15970	15970	15970	0
191	20250114	153100	1116949820	15970	15970	15970	15970	0
192	20250114	153000	1116949820	15970	15970	15970	15970	739
193	20250114	152900	1105147990	15980	15980	15980	15980	0
194	20250114	152800	1105147990	15980	15980	15980	15980	0
195	20250114	152700	1105147990	15980	15980	15980	15980	0
196	20250114	152600	1105147990	15980	15980	15980	15980	0
197	20250114	152500	1105147990	15980	15980	15980	15980	0
198	20250114	152400	1105147990	15980	15980	15980	15980	0
199	20250114	152300	1105147990	15980	15980	15980	15980	0
200	20250114	152200	1105147990	15980	15980	15980	15980	0
201	20250114	152100	1105147990	15980	15980	15980	15980	0
202	20250114	152000	1105147990	15980	15980	15980	15980	0
203	20250114	151900	1105147990	15980	15980	16010	15970	300
204	20250114	151800	1100351690	15970	15980	15980	15970	210
205	20250114	151700	1096997620	15980	15980	15980	15980	36
206	20250114	151600	1096422340	15980	15980	15990	15980	274
207	20250114	151500	1092043690	15980	15990	15990	15980	59
208	20250114	151400	1091100520	15980	15980	15980	15980	32
209	20250114	151300	1090589160	15980	15990	15990	15980	46
210	20250114	151200	1089853810	15980	15980	15990	15980	60
211	20250114	151100	1088894650	15980	15980	15990	15980	27
212	20250114	151000	1088463180	15980	15980	15980	15970	61
213	20250114	150900	1087488520	15980	15980	15980	15980	39
214	20250114	150800	1086865300	15980	15970	15980	15970	47
215	20250114	150700	1086114300	15970	15980	15990	15970	70
216	20250114	150600	1084995950	15990	15980	15990	15980	70
217	20250114	150500	1083876980	15980	15970	15980	15970	60
218	20250114	150400	1082918390	15970	15980	15980	15970	68
219	20250114	150300	1081832060	15970	15970	15980	15970	38
220	20250114	150200	1081225190	15970	16000	16000	15970	47
221	20250114	150100	1080474510	15970	15960	16000	15960	393
222	20250114	150000	1074193140	15960	15970	15970	15960	44
223	20250114	145900	1073490890	15960	15960	15970	15960	98
224	20250114	145800	1071926200	15960	15960	15960	15960	25
225	20250114	145700	1071527200	15960	15960	15970	15960	75
226	20250114	145600	1070329840	15960	15960	15970	15960	51
227	20250114	145500	1069515760	15960	15960	15970	15960	118
228	20250114	145400	1067631490	15960	15960	15960	15960	45
229	20250114	145300	1066913290	15970	15970	15970	15960	81
230	20250114	145200	1065620100	15960	15960	15960	15960	24
231	20250114	145100	1065237060	15960	15960	15960	15960	39
232	20250114	145000	1064614620	15960	15960	15970	15960	94
233	20250114	144900	1063113830	15960	15960	15970	15960	40
234	20250114	144800	1062475400	15960	15960	15970	15960	112
235	20250114	144700	1060687470	15960	15960	15960	15960	37
236	20250114	144600	1060096950	15960	15960	15970	15960	62
237	20250114	144500	1059107060	15960	15960	15960	15960	44
238	20250114	144400	1058404820	15960	15970	15970	15960	80
239	20250114	144300	1057127600	15960	15960	15970	15960	41
240	20250114	144200	1056473220	15960	15960	15970	15960	78
241	20250114	144100	1055227960	15970	15960	15970	15960	56
242	20250114	144000	1054334020	15960	15970	15970	15960	24
243	20250114	143900	1053950800	15970	15960	15970	15960	39
244	20250114	143800	1053328140	15960	15970	15970	15960	59
245	20250114	143700	1052386180	15970	15960	15970	15960	51
246	20250114	143600	1051572030	15960	15960	15970	15960	90
247	20250114	143500	1050135130	15960	15960	15970	15960	87
248	20250114	143400	1048746170	15960	15960	15960	15960	74
249	20250114	143300	1047565130	15960	15960	15970	15960	74
250	20250114	143200	1046383730	15960	15960	15970	15950	51
251	20250114	143100	1045569860	15960	15960	15960	15960	40
252	20250114	143000	1044931460	15960	15960	15960	15950	43
253	20250114	142900	1044245560	15970	15970	15970	15950	53
254	20250114	142800	1043399670	15980	15950	15980	15950	102
255	20250114	142700	1041771080	15950	15960	15960	15950	68
256	20250114	142600	1040686080	15960	15950	15960	15950	63
257	20250114	142500	1039680720	15950	15960	15970	15950	1046
258	20250114	142400	1022992980	15960	15970	15970	15960	90
259	20250114	142300	1021556150	15970	15960	15970	15960	55
260	20250114	142200	1020678290	15960	15970	15980	15960	89
261	20250114	142100	1019256840	15970	15980	15980	15970	184
262	20250114	142000	1016318310	15980	15990	15990	15970	149
263	20250114	141900	1013937010	15980	15980	15980	15980	45
264	20250114	141800	1013217910	15980	15980	15980	15980	98
265	20250114	141700	1011651870	15980	15980	15990	15980	344
266	20250114	141600	1006154400	15980	15990	15990	15980	40
267	20250114	141500	1005515080	15990	16000	16000	15990	85
268	20250114	141400	1004155560	15990	16000	16000	15980	958
269	20250114	141300	988836100	16000	16000	16010	16000	90
270	20250114	141200	987395740	16000	16000	16020	16000	147
271	20250114	141100	985041980	16000	16000	16010	16000	76
272	20250114	141000	983825620	16000	16010	16010	16000	49
273	20250114	140900	983041400	16000	16010	16010	16000	51
274	20250114	140800	982225050	16010	16010	16010	16010	6
275	20250114	140700	982128990	16000	16000	16000	16000	12
276	20250114	140600	981936990	16010	16000	16010	16000	45
277	20250114	140500	981216640	16000	16000	16000	16000	10
278	20250114	140400	981056640	16000	16010	16010	16000	46
279	20250114	140300	980320280	16000	16000	16000	16000	10
280	20250114	140200	980160280	16010	16010	16010	16010	35
281	20250114	140100	979599930	16000	16000	16000	16000	10
282	20250114	140000	979439930	16000	16010	16010	16000	66
283	20250114	135900	978383370	16000	16000	16000	16000	0
284	20250114	135800	978383370	16000	16000	16000	16000	29
285	20250114	135700	977919370	16000	16000	16000	16000	9
286	20250114	135600	977775370	16000	16000	16000	16000	0
287	20250114	135500	977775370	16000	16010	16010	16000	45
288	20250114	135400	977055020	16010	15990	16010	15990	28
289	20250114	135300	976607110	16010	16010	16010	16010	37
290	20250114	135200	976014740	16000	16000	16000	15990	65
291	20250114	135100	974974840	16010	16010	16010	16000	164
292	20250114	135000	972350480	16010	16010	16010	16010	106
293	20250114	134900	970653420	16010	16020	16020	16010	48
294	20250114	134800	969884580	16010	16010	16010	16010	25
295	20250114	134700	969484330	16010	16010	16010	16010	1
296	20250114	134600	969468320	16000	16010	16010	16000	39
297	20250114	134500	968844030	16010	16020	16020	16010	40
298	20250114	134400	968203530	16020	16010	16020	16010	65
299	20250114	134300	967162530	16010	16020	16020	16010	47
300	20250114	134200	966409780	16020	16010	16020	16010	106
301	20250114	134100	964712710	16010	16010	16010	16010	0
302	20250114	134000	964712710	16010	16010	16020	16010	75
303	20250114	133900	963511370	16010	16010	16010	16010	10
304	20250114	133800	963351270	16020	16020	16020	16020	36
305	20250114	133700	962774550	16010	16010	16010	16010	10
306	20250114	133600	962614450	16010	16010	16010	16010	11
307	20250114	133500	962438340	16010	16010	16010	16010	169
308	20250114	133400	959732650	16000	16000	16000	16000	10
309	20250114	133300	959572650	16000	16010	16010	16000	43
310	20250114	133200	958884330	16010	16010	16010	16000	4
311	20250114	133100	958820300	16010	16020	16020	16010	76
312	20250114	133000	957602850	16010	16020	16020	16010	11
313	20250114	132900	957426730	16020	16020	16020	16020	38
314	20250114	132800	956817970	16010	16020	16020	16010	12
315	20250114	132700	956625840	16020	16030	16030	16010	8360
316	20250114	132600	822617800	16030	16030	16030	16030	5
317	20250114	132500	822537650	16040	15990	16050	15990	2356
318	20250114	132400	784788780	16000	15970	16000	15970	41
319	20250114	132300	784133340	15980	15980	15980	15980	1
320	20250114	132200	784117360	15980	16000	16000	15980	78
321	20250114	132100	782869600	16000	15980	16000	15980	40
322	20250114	132000	782230100	16000	16000	16000	15980	464
323	20250114	131900	774806660	16000	16000	16010	16000	71
324	20250114	131800	773670650	16000	16010	16010	16000	45
325	20250114	131700	772950300	16000	16010	16010	16000	20
326	20250114	131600	772630200	16000	16010	16010	16000	46
327	20250114	131500	771893840	16000	16000	16000	16000	36
328	20250114	131400	771317840	16010	16010	16010	16010	35
329	20250114	131300	770757490	16000	16000	16000	16000	18
330	20250114	131200	770469490	16000	16000	16000	16000	10
331	20250114	131100	770309490	16000	16010	16010	16000	103
332	20250114	131000	768660540	16000	15980	16000	15980	1926
333	20250114	130900	737848400	15980	15980	15980	15970	47
334	20250114	130800	737097440	15980	15990	15990	15980	32
335	20250114	130700	736586070	15990	16000	16000	15990	45
336	20250114	130600	735866170	15990	15990	15990	15990	10
337	20250114	130500	735706270	15990	15990	15990	15990	30
338	20250114	130400	735226570	15980	15990	15990	15980	11
339	20250114	130300	735050780	15990	15990	15990	15990	35
340	20250114	130200	734491130	15980	15980	15980	15980	100
341	20250114	130100	732893130	15990	15980	15990	15980	218
342	20250114	130000	729407610	15970	15960	15970	15960	99
343	20250114	125900	727826680	15970	15970	15970	15970	1
344	20250114	125800	727810710	15960	15960	15960	15960	11
345	20250114	125700	727635150	15960	15960	15960	15960	9
346	20250114	125600	727491510	15970	15970	15970	15970	38
347	20250114	125500	726884650	15960	15960	15960	15960	42
348	20250114	125400	726214330	15960	15970	15970	15960	88
349	20250114	125300	724809490	15970	15970	15970	15970	38
350	20250114	125200	724202630	15950	15990	15990	15950	545
351	20250114	125100	715501400	15980	15980	15980	15980	10
352	20250114	125000	715341600	15980	15980	15980	15980	0
353	20250114	124900	715341600	15980	15990	15990	15980	45
354	20250114	124800	714622150	15980	15980	15980	15980	10
355	20250114	124700	714462350	15980	15980	15980	15980	1
356	20250114	124600	714446370	15980	15990	15990	15980	21
357	20250114	124500	714110670	15990	15980	15990	15980	191
358	20250114	124400	711058150	15980	15980	15980	15980	0
359	20250114	124300	711058150	15980	16010	16010	15980	517
360	20250114	124200	702793740	16000	16000	16000	16000	10
361	20250114	124100	702633740	16010	16010	16010	16010	35
362	20250114	124000	702073390	16000	16010	16010	16000	39
363	20250114	123900	701449100	16010	16010	16010	16010	21
364	20250114	123800	701112890	16020	16020	16020	16020	35
365	20250114	123700	700552190	16010	16020	16020	16010	110
366	20250114	123600	698790090	16020	16010	16020	16010	46
367	20250114	123500	698053270	16010	16000	16010	16000	452
368	20250114	123400	690816850	16000	16000	16010	16000	55
369	20250114	123300	689936500	16000	16000	16000	16000	10
370	20250114	123200	689776500	16010	16000	16010	16000	37
371	20250114	123100	689184140	16000	16000	16000	16000	60
372	20250114	123000	688224140	16010	16010	16010	16010	50
373	20250114	122900	687423640	16000	16000	16000	16000	0
374	20250114	122800	687423640	16000	16010	16010	16000	11
375	20250114	122700	687247630	16010	15990	16010	15990	265
376	20250114	122600	683007260	15990	15990	15990	15990	0
377	20250114	122500	683007260	15990	16000	16000	15990	46
378	20250114	122400	682271360	15990	15990	15990	15990	10
379	20250114	122300	682111460	16000	16000	16000	16000	35
380	20250114	122200	681551460	15990	15990	15990	15990	10
381	20250114	122100	681391560	15990	15990	16000	15990	56
382	20250114	122000	680495760	15990	15990	15990	15990	130
383	20250114	121900	678417060	15990	16000	16000	15990	65
384	20250114	121800	677377160	15990	15990	15990	15990	10
385	20250114	121700	677217260	15990	15990	15990	15990	221
386	20250114	121600	673683470	16000	16010	16010	16000	1215
387	20250114	121500	654239270	16010	16010	16010	16010	11
388	20250114	121400	654063160	16010	16000	16010	16000	342
389	20250114	121300	648590650	16000	16000	16000	16000	10
390	20250114	121200	648430650	16000	15990	16000	15990	207
391	20250114	121100	645120360	15990	15990	15990	15990	51
392	20250114	121000	644304870	15990	16000	16010	15990	70
393	20250114	120900	643184970	15990	15990	16000	15990	547
394	20250114	120800	634433170	15990	15970	15990	15970	3181
395	20250114	120700	583606890	15960	15960	15960	15960	10
396	20250114	120600	583447290	15960	15960	15970	15960	127
397	20250114	120500	581419610	15960	15960	15960	15960	35
398	20250114	120400	580861010	15960	15960	15960	15960	10
399	20250114	120300	580701410	15970	15960	15970	15960	71
400	20250114	120200	579567890	15960	15960	15960	15960	0
401	20250114	120100	579567890	15960	15970	15970	15960	45
402	20250114	120000	578849340	15960	15960	15960	15960	34
403	20250114	115900	578306700	15970	15970	15970	15970	36
404	20250114	115800	577731780	15970	15970	15970	15960	20
405	20250114	115700	577412480	15960	15970	15970	15960	49
406	20250114	115600	576630090	15970	15970	15970	15970	21
407	20250114	115500	576294720	15960	15970	15970	15960	81
408	20250114	115400	575001250	15960	15960	15970	15950	93
409	20250114	115300	573516270	15950	15950	15960	15950	38
410	20250114	115200	572909990	15950	15950	15950	15940	31
411	20250114	115100	572415640	15950	15940	15950	15940	57
412	20250114	115000	571506800	15940	15920	15950	15920	566
413	20250114	114900	562488200	15910	15910	15910	15910	10
414	20250114	114800	562329100	15920	15910	15920	15910	54
415	20250114	114700	561469520	15910	15910	15910	15910	0
416	20250114	114600	561469520	15910	15920	15920	15910	85
417	20250114	114500	560116420	15910	15910	15910	15910	10
418	20250114	114400	559957320	15910	15910	15910	15910	280
419	20250114	114300	555502520	15900	15900	15900	15900	10
420	20250114	114200	555343520	15910	15910	15920	15910	126
421	20250114	114100	553338500	15910	15910	15910	15910	40
422	20250114	114000	552702100	15910	15910	15910	15910	10
423	20250114	113900	552543000	15920	15910	15920	15910	266
424	20250114	113800	548310590	15910	15910	15910	15910	0
425	20250114	113700	548310590	15910	15910	15920	15910	44
426	20250114	113600	547610220	15910	15890	15910	15890	8211
427	20250114	113500	417055170	15890	15890	15890	15890	0
428	20250114	113400	417055170	15890	15890	15890	15890	37
429	20250114	113300	416467240	15890	15890	15890	15890	44
430	20250114	113200	415768080	15890	15890	15890	15890	0
431	20250114	113100	415768080	15890	15900	15900	15890	43
432	20250114	113000	415084800	15900	15890	15900	15890	12
433	20250114	112900	414894100	15890	15890	15890	15890	35
434	20250114	112800	414337950	15890	15890	15890	15890	10
435	20250114	112700	414179050	15890	15890	15890	15890	45
436	20250114	112600	413464000	15890	15890	15890	15890	0
437	20250114	112500	413464000	15890	15890	15890	15890	48
438	20250114	112400	412701280	15890	15890	15890	15890	10
439	20250114	112300	412542380	15890	15890	15890	15890	535
440	20250114	112200	404041230	15890	15890	15890	15890	20
441	20250114	112100	403723430	15890	15890	15890	15890	62
442	20250114	112000	402738250	15890	15890	15890	15890	0
443	20250114	111900	402738250	15890	15890	15890	15890	10
444	20250114	111800	402579350	15890	15890	15890	15890	39
445	20250114	111700	401959640	15890	15890	15890	15890	3
446	20250114	111600	401911970	15890	15890	15890	15890	10
447	20250114	111500	401753070	15890	15890	15890	15890	41
448	20250114	111400	401101580	15890	15890	15890	15890	0
449	20250114	111300	401101580	15890	15900	15900	15890	50
450	20250114	111200	400306680	15900	15890	15900	15890	160
451	20250114	111100	397763280	15890	15890	15890	15890	181
452	20250114	111000	394887190	15890	15890	15890	15890	25
453	20250114	110900	394489940	15890	15900	15900	15890	71
454	20250114	110800	393361510	15890	15890	15890	15890	92
455	20250114	110700	391899630	15890	15890	15890	15890	10
456	20250114	110600	391740730	15890	15890	15890	15890	42
457	20250114	110500	391073350	15890	15890	15890	15890	0
458	20250114	110400	391073350	15890	15890	15890	15890	19
459	20250114	110300	390771440	15890	15890	15890	15890	47
460	20250114	110200	390024610	15890	15890	15890	15890	11
461	20250114	110100	389849820	15890	15890	15890	15890	12
462	20250114	110000	389659140	15890	15890	15890	15890	10
463	20250114	105900	389500240	15890	15890	15890	15890	45
464	20250114	105800	388785190	15890	15890	15890	15890	10
465	20250114	105700	388626290	15890	15890	15890	15890	90
466	20250114	105600	387196190	15890	15890	15890	15890	0
467	20250114	105500	387196190	15890	15890	15890	15890	478
468	20250114	105400	379600770	15890	15880	15890	15880	36
469	20250114	105300	379028830	15890	15890	15890	15880	58
470	20250114	105200	378107650	15890	15890	15890	15880	36
471	20250114	105100	377535710	15880	15890	15890	15880	20
472	20250114	105000	377218010	15890	15890	15890	15880	111
473	20250114	104900	375454660	15880	15890	15890	15880	25
474	20250114	104800	375057510	15890	15880	15890	15880	15
475	20250114	104700	374819260	15890	15880	15890	15880	70
476	20250114	104600	373707400	15880	15890	15890	15880	242
477	20250114	104500	369862120	15890	15890	15890	15880	24
478	20250114	104400	369480880	15890	15890	15890	15890	975
479	20250114	104300	353988130	15890	15890	15890	15890	10
480	20250114	104200	353829230	15890	15890	15890	15890	47
481	20250114	104100	353082400	15890	15890	15890	15890	0
482	20250114	104000	353082400	15890	15890	15890	15890	10
483	20250114	103900	352923500	15890	15880	15890	15880	339
484	20250114	103800	347536890	15880	15880	15880	15880	100
485	20250114	103700	345948890	15880	15890	15890	15880	758
486	20250114	103600	333905190	15880	15890	15890	15880	12
487	20250114	103500	333714610	15890	15890	15890	15890	1
488	20250114	103400	333698720	15890	15880	15890	15880	82
489	20250114	103300	332395840	15880	15890	15890	15880	12
490	20250114	103200	332205260	15880	15880	15880	15880	35
491	20250114	103100	331649460	15880	15880	15880	15880	10
492	20250114	103000	331490660	15890	15880	15890	15880	16
493	20250114	102900	331236520	15880	15880	15880	15880	7
494	20250114	102800	331125360	15880	15880	15880	15880	14
495	20250114	102700	330903040	15880	15880	15880	15880	15
496	20250114	102600	330664840	15880	15890	15890	15880	24
497	20250114	102500	330283510	15880	15890	15890	15880	242
498	20250114	102400	326438760	15890	15880	15890	15880	14
499	20250114	102300	326216430	15880	15880	15890	15880	6
500	20250114	102200	326121140	15890	15890	15890	15890	2617
501	20250114	102100	284537010	15890	15890	15890	15890	65
502	20250114	102000	283504160	15890	15890	15890	15890	50
503	20250114	101900	282709660	15890	15890	15890	15890	115
504	20250114	101800	280882310	15890	15890	15890	15890	51
505	20250114	101700	280071920	15900	15890	15900	15890	99
506	20250114	101600	278498800	15890	15890	15890	15890	116
507	20250114	101500	276655560	15890	15890	15890	15890	117
508	20250114	101400	274796430	15890	15890	15900	15890	6
509	20250114	101300	274701080	15890	15890	15900	15890	15
510	20250114	101200	274462720	15890	15890	15900	15890	63
511	20250114	101100	273461640	15890	15890	15890	15890	36
512	20250114	101000	272889600	15890	15900	15900	15890	15
513	20250114	100900	272651240	15890	15890	15890	15890	73
514	20250114	100800	271491270	15890	15900	15900	15890	5
515	20250114	100700	271411810	15890	15900	15900	15890	20
516	20250114	100600	271093950	15900	15890	15900	15890	64
517	20250114	100500	270076970	15890	15890	15890	15890	255
518	20250114	100400	266025020	15890	15900	15910	15890	2079
519	20250114	100300	232969010	15900	15900	15900	15900	13
520	20250114	100200	232762310	15910	15910	15910	15900	226
521	20250114	100100	229166660	15910	15900	15920	15900	379
522	20250114	100000	223134810	15900	15910	15910	15900	16
523	20250114	095900	222880380	15900	15900	15900	15900	1
524	20250114	095800	222864480	15900	15900	15900	15900	67
525	20250114	095700	221799180	15900	15900	15900	15900	10
526	20250114	095600	221640180	15900	15900	15900	15900	0
527	20250114	095500	221640180	15900	15900	15900	15900	10
528	20250114	095400	221481180	15910	15910	15910	15910	300
529	20250114	095300	216708180	15900	15900	15900	15900	0
530	20250114	095200	216708180	15900	15900	15900	15900	52
531	20250114	095100	215881380	15890	15890	15890	15890	10
532	20250114	095000	215722480	15890	15890	15890	15890	359
533	20250114	094900	210017970	15890	15900	15900	15890	690
534	20250114	094800	199052070	15910	15900	15910	15900	11
535	20250114	094700	198877160	15910	15910	15910	15910	10
536	20250114	094600	198718060	15910	15900	15910	15900	41
537	20250114	094500	198065850	15900	15900	15900	15900	51
538	20250114	094400	197254950	15910	15910	15910	15910	1
539	20250114	094300	197239040	15900	15910	15910	15900	17
540	20250114	094200	196968670	15910	15900	15910	15900	21
541	20250114	094100	196634740	15900	15910	15910	15900	13
542	20250114	094000	196428000	15910	15900	15910	15900	63
543	20250114	093900	195426230	15910	15910	15910	15910	222
544	20250114	093800	191894210	15910	15910	15910	15910	5
545	20250114	093700	191814660	15910	15910	15910	15910	54
546	20250114	093600	190955520	15910	15910	15910	15910	10
547	20250114	093500	190796420	15920	15920	15920	15920	7
548	20250114	093400	190684980	15910	15920	15920	15910	13
549	20250114	093300	190478120	15920	15910	15920	15910	60
550	20250114	093200	189523460	15920	15920	15920	15920	2
551	20250114	093100	189491620	15920	15920	15920	15910	18
552	20250114	093000	189205160	15920	15920	15920	15910	268
553	20250114	092900	184941170	15920	15920	15920	15920	191
554	20250114	092800	181900450	15920	15920	15920	15920	1
555	20250114	092700	181884530	15910	15880	15910	15880	3018
556	20250114	092600	133957960	15880	15880	15880	15870	3141
557	20250114	092500	84079330	15880	15880	15880	15880	937
558	20250114	092400	69199770	15880	15880	15880	15880	1002
559	20250114	092300	53288010	15880	15890	15890	15880	807
560	20250114	092200	40472350	15890	15890	15890	15890	42
561	20250114	092100	39804970	15890	15910	15910	15890	656
562	20250114	092000	29376070	15910	15900	15910	15900	22
563	20250114	091900	29026190	15900	15910	15910	15900	142
564	20250114	091800	26768380	15910	15900	15910	15900	59
565	20250114	091700	25829770	15910	15900	15910	15900	19
566	20250114	091600	25527570	15900	15900	15900	15900	30
567	20250114	091500	25050570	15900	15900	15900	15900	6
568	20250114	091400	24955170	15900	15900	15900	15900	16
569	20250114	091300	24700770	15900	15920	15920	15900	543
570	20250114	091200	16062410	15930	15930	15930	15930	0
571	20250114	091100	16062410	15930	15930	15930	15930	0
572	20250114	091000	16062410	15930	15930	15930	15930	13
573	20250114	090900	15855320	15930	15930	15930	15930	2
574	20250114	090800	15823460	15930	15930	15930	15920	22
575	20250114	090700	15473100	15930	15930	15930	15930	0
576	20250114	090600	15473100	15930	15930	15930	15930	6
577	20250114	090500	15377520	15930	15930	15930	15930	0
578	20250114	090400	15377520	15930	15930	15930	15930	2
579	20250114	090300	15345660	15930	15900	15930	15900	112
580	20250114	090200	13564770	15900	15880	15900	15870	64
581	20250114	090100	12548110	15900	15900	15900	15900	490
582	20250114	090000	4757110	15910	15910	15930	15910	274