KissMeData/000240/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	183000	1270572440	16910	16910	16910	16910	16670
3	20250108	182900	1270572440	16910	16910	16910	16910	0
4	20250108	182800	1270572440	16910	16910	16910	16910	0
5	20250108	182700	1270572440	16910	16910	16910	16910	0
6	20250108	182600	1270572440	16910	16910	16910	16910	0
7	20250108	182500	1270572440	16910	16910	16910	16910	0
8	20250108	182400	1270572440	16910	16910	16910	16910	0
9	20250108	182300	1270572440	16910	16910	16910	16910	0
10	20250108	182200	1270572440	16910	16910	16910	16910	0
11	20250108	182100	1270572440	16910	16910	16910	16910	0
12	20250108	182000	1270572440	16910	16910	16910	16910	0
13	20250108	181900	1270572440	16910	16910	16910	16910	0
14	20250108	181800	1270572440	16910	16910	16910	16910	0
15	20250108	181700	1270572440	16910	16910	16910	16910	0
16	20250108	181600	1270572440	16910	16910	16910	16910	0
17	20250108	181500	1270572440	16910	16910	16910	16910	0
18	20250108	181400	1270572440	16910	16910	16910	16910	0
19	20250108	181300	1270572440	16910	16910	16910	16910	0
20	20250108	181200	1270572440	16910	16910	16910	16910	0
21	20250108	181100	1270572440	16910	16910	16910	16910	0
22	20250108	181000	1270572440	16910	16910	16910	16910	0
23	20250108	180900	1270572440	16910	16910	16910	16910	0
24	20250108	180800	1270572440	16910	16910	16910	16910	0
25	20250108	180700	1270572440	16910	16910	16910	16910	0
26	20250108	180600	1270572440	16910	16910	16910	16910	0
27	20250108	180500	1270572440	16910	16910	16910	16910	0
28	20250108	180400	1270572440	16910	16910	16910	16910	0
29	20250108	180300	1270572440	16910	16910	16910	16910	0
30	20250108	180200	1270572440	16910	16910	16910	16910	0
31	20250108	180100	1270572440	16910	16910	16910	16910	0
32	20250108	180000	1270572440	16910	16910	16910	16910	16670
33	20250108	175900	1270572440	16910	16910	16910	16910	0
34	20250108	175800	1270572440	16910	16910	16910	16910	0
35	20250108	175700	1270572440	16910	16910	16910	16910	0
36	20250108	175600	1270572440	16910	16910	16910	16910	0
37	20250108	175500	1270572440	16910	16910	16910	16910	0
38	20250108	175400	1270572440	16910	16910	16910	16910	0
39	20250108	175300	1270572440	16910	16910	16910	16910	0
40	20250108	175200	1270572440	16910	16910	16910	16910	0
41	20250108	175100	1270572440	16910	16910	16910	16910	0
42	20250108	175000	1270572440	16910	16910	16910	16910	0
43	20250108	174900	1270572440	16910	16910	16910	16910	0
44	20250108	174800	1270572440	16910	16910	16910	16910	0
45	20250108	174700	1270572440	16910	16910	16910	16910	0
46	20250108	174600	1270572440	16910	16910	16910	16910	0
47	20250108	174500	1270572440	16910	16910	16910	16910	0
48	20250108	174400	1270572440	16910	16910	16910	16910	0
49	20250108	174300	1270572440	16910	16910	16910	16910	0
50	20250108	174200	1270572440	16910	16910	16910	16910	0
51	20250108	174100	1270572440	16910	16910	16910	16910	0
52	20250108	174000	1270572440	16910	16910	16910	16910	0
53	20250108	173900	1270572440	16910	16910	16910	16910	0
54	20250108	173800	1270572440	16910	16910	16910	16910	0
55	20250108	173700	1270572440	16910	16910	16910	16910	0
56	20250108	173600	1270572440	16910	16910	16910	16910	0
57	20250108	173500	1270572440	16910	16910	16910	16910	0
58	20250108	173400	1270572440	16910	16910	16910	16910	0
59	20250108	173300	1270572440	16910	16910	16910	16910	0
60	20250108	173200	1270572440	16910	16910	16910	16910	0
61	20250108	173100	1270572440	16910	16910	16910	16910	0
62	20250108	173000	1270572440	16910	16910	16910	16910	16670
63	20250108	172900	1270572440	16910	16910	16910	16910	0
64	20250108	172800	1270572440	16910	16910	16910	16910	0
65	20250108	172700	1270572440	16910	16910	16910	16910	0
66	20250108	172600	1270572440	16910	16910	16910	16910	0
67	20250108	172500	1270572440	16910	16910	16910	16910	0
68	20250108	172400	1270572440	16910	16910	16910	16910	0
69	20250108	172300	1270572440	16910	16910	16910	16910	0
70	20250108	172200	1270572440	16910	16910	16910	16910	0
71	20250108	172100	1270572440	16910	16910	16910	16910	0
72	20250108	172000	1270572440	16910	16910	16910	16910	0
73	20250108	171900	1270572440	16910	16910	16910	16910	0
74	20250108	171800	1270572440	16910	16910	16910	16910	0
75	20250108	171700	1270572440	16910	16910	16910	16910	0
76	20250108	171600	1270572440	16910	16910	16910	16910	0
77	20250108	171500	1270572440	16910	16910	16910	16910	0
78	20250108	171400	1270572440	16910	16910	16910	16910	0
79	20250108	171300	1270572440	16910	16910	16910	16910	0
80	20250108	171200	1270572440	16910	16910	16910	16910	0
81	20250108	171100	1270572440	16910	16910	16910	16910	0
82	20250108	171000	1270572440	16910	16910	16910	16910	0
83	20250108	170900	1270572440	16910	16910	16910	16910	0
84	20250108	170800	1270572440	16910	16910	16910	16910	0
85	20250108	170700	1270572440	16910	16910	16910	16910	0
86	20250108	170600	1270572440	16910	16910	16910	16910	0
87	20250108	170500	1270572440	16910	16910	16910	16910	0
88	20250108	170400	1270572440	16910	16910	16910	16910	0
89	20250108	170300	1270572440	16910	16910	16910	16910	0
90	20250108	170200	1270572440	16910	16910	16910	16910	0
91	20250108	170100	1270572440	16910	16910	16910	16910	0
92	20250108	170000	1270572440	16910	16910	16910	16910	16670
93	20250108	165900	1270572440	16910	16910	16910	16910	0
94	20250108	165800	1270572440	16910	16910	16910	16910	0
95	20250108	165700	1270572440	16910	16910	16910	16910	0
96	20250108	165600	1270572440	16910	16910	16910	16910	0
97	20250108	165500	1270572440	16910	16910	16910	16910	0
98	20250108	165400	1270572440	16910	16910	16910	16910	0
99	20250108	165300	1270572440	16910	16910	16910	16910	0
100	20250108	165200	1270572440	16910	16910	16910	16910	0
101	20250108	165100	1270572440	16910	16910	16910	16910	0
102	20250108	165000	1270572440	16910	16910	16910	16910	0
103	20250108	164900	1270572440	16910	16910	16910	16910	0
104	20250108	164800	1270572440	16910	16910	16910	16910	0
105	20250108	164700	1270572440	16910	16910	16910	16910	0
106	20250108	164600	1270572440	16910	16910	16910	16910	0
107	20250108	164500	1270572440	16910	16910	16910	16910	0
108	20250108	164400	1270572440	16910	16910	16910	16910	0
109	20250108	164300	1270572440	16910	16910	16910	16910	0
110	20250108	164200	1270572440	16910	16910	16910	16910	0
111	20250108	164100	1270572440	16910	16910	16910	16910	0
112	20250108	164000	1270572440	16910	16910	16910	16910	0
113	20250108	163900	1270572440	16910	16910	16910	16910	0
114	20250108	163800	1270572440	16910	16910	16910	16910	0
115	20250108	163700	1270572440	16910	16910	16910	16910	0
116	20250108	163600	1270572440	16910	16910	16910	16910	0
117	20250108	163500	1270572440	16910	16910	16910	16910	0
118	20250108	163400	1270572440	16910	16910	16910	16910	0
119	20250108	163300	1270572440	16910	16910	16910	16910	0
120	20250108	163200	1270572440	16910	16910	16910	16910	0
121	20250108	163100	1270572440	16910	16910	16910	16910	0
122	20250108	163000	1270572440	16910	16910	16910	16910	16670
123	20250108	162900	1270572440	16910	16910	16910	16910	0
124	20250108	162800	1270572440	16910	16910	16910	16910	0
125	20250108	162700	1270572440	16910	16910	16910	16910	0
126	20250108	162600	1270572440	16910	16910	16910	16910	0
127	20250108	162500	1270572440	16910	16910	16910	16910	0
128	20250108	162400	1270572440	16910	16910	16910	16910	0
129	20250108	162300	1270572440	16910	16910	16910	16910	0
130	20250108	162200	1270572440	16910	16910	16910	16910	0
131	20250108	162100	1270572440	16910	16910	16910	16910	0
132	20250108	162000	1270572440	16910	16910	16910	16910	0
133	20250108	161900	1270572440	16910	16910	16910	16910	0
134	20250108	161800	1270572440	16910	16910	16910	16910	0
135	20250108	161700	1270572440	16910	16910	16910	16910	0
136	20250108	161600	1270572440	16910	16910	16910	16910	0
137	20250108	161500	1270572440	16910	16910	16910	16910	0
138	20250108	161400	1270572440	16910	16910	16910	16910	0
139	20250108	161300	1270572440	16910	16910	16910	16910	0
140	20250108	161200	1270572440	16910	16910	16910	16910	0
141	20250108	161100	1270572440	16910	16910	16910	16910	0
142	20250108	161000	1270572440	16910	16910	16910	16910	0
143	20250108	160900	1270572440	16910	16910	16910	16910	0
144	20250108	160800	1270572440	16910	16910	16910	16910	0
145	20250108	160700	1270572440	16910	16910	16910	16910	0
146	20250108	160600	1270572440	16910	16910	16910	16910	0
147	20250108	160500	1270572440	16910	16910	16910	16910	0
148	20250108	160400	1270572440	16910	16910	16910	16910	0
149	20250108	160300	1270572440	16910	16910	16910	16910	0
150	20250108	160200	1270572440	16910	16910	16910	16910	0
151	20250108	160100	1270572440	16910	16910	16910	16910	0
152	20250108	160000	1270572440	16910	16910	16910	16910	16670
153	20250108	155900	1270572440	16910	16910	16910	16910	0
154	20250108	155800	1270572440	16910	16910	16910	16910	0
155	20250108	155700	1270572440	16910	16910	16910	16910	0
156	20250108	155600	1270572440	16910	16910	16910	16910	0
157	20250108	155500	1270572440	16910	16910	16910	16910	0
158	20250108	155400	1270572440	16910	16910	16910	16910	0
159	20250108	155300	1270572440	16910	16910	16910	16910	0
160	20250108	155200	1270572440	16910	16910	16910	16910	0
161	20250108	155100	1270572440	16910	16910	16910	16910	0
162	20250108	155000	1270572440	16910	16910	16910	16910	0
163	20250108	154900	1270572440	16910	16910	16910	16910	0
164	20250108	154800	1270572440	16910	16910	16910	16910	0
165	20250108	154700	1270572440	16910	16910	16910	16910	0
166	20250108	154600	1270572440	16910	16910	16910	16910	0
167	20250108	154500	1270572440	16910	16910	16910	16910	0
168	20250108	154400	1270572440	16910	16910	16910	16910	0
169	20250108	154300	1270572440	16910	16910	16910	16910	0
170	20250108	154200	1270572440	16910	16910	16910	16910	0
171	20250108	154100	1270572440	16910	16910	16910	16910	0
172	20250108	154000	1270572440	16910	16910	16910	16910	0
173	20250108	153900	1270572440	16910	16910	16910	16910	0
174	20250108	153800	1270572440	16910	16910	16910	16910	0
175	20250108	153700	1270572440	16910	16910	16910	16910	0
176	20250108	153600	1270572440	16910	16910	16910	16910	0
177	20250108	153500	1270572440	16910	16910	16910	16910	0
178	20250108	153400	1270572440	16910	16910	16910	16910	0
179	20250108	153300	1270572440	16910	16910	16910	16910	0
180	20250108	153200	1270572440	16910	16910	16910	16910	0
181	20250108	153100	1270572440	16910	16910	16910	16910	0
182	20250108	153000	1270572440	16910	16910	16910	16910	33340
183	20250108	152900	988682740	16960	16960	16960	16960	0
184	20250108	152800	988682740	16960	16960	16960	16960	0
185	20250108	152700	988682740	16960	16960	16960	16960	0
186	20250108	152600	988682740	16960	16960	16960	16960	0
187	20250108	152500	988682740	16960	16960	16960	16960	0
188	20250108	152400	988682740	16960	16960	16960	16960	0
189	20250108	152300	988682740	16960	16960	16960	16960	0
190	20250108	152200	988682740	16960	16960	16960	16960	0
191	20250108	152100	988682740	16960	16960	16960	16960	0
192	20250108	152000	988682740	16960	16960	16960	16960	0
193	20250108	151900	988682740	16960	16960	16970	16960	16
194	20250108	151800	988411350	16970	16970	16980	16970	236
195	20250108	151700	984405820	16970	16960	16980	16960	1078
196	20250108	151600	966112790	16960	16960	16970	16960	93
197	20250108	151500	964535470	16960	16970	16980	16960	275
198	20250108	151400	959869040	16980	16970	16980	16970	252
199	20250108	151300	955592410	16970	16970	16980	16970	227
200	20250108	151200	951740160	16970	16980	16980	16970	355
201	20250108	151100	945715600	16970	16970	16980	16970	198
202	20250108	151000	942355490	16970	16970	16980	16970	195
203	20250108	150900	939046190	16970	16970	16980	16970	268
204	20250108	150800	934497700	16970	16960	16970	16960	442
205	20250108	150700	926997130	16970	16960	16980	16960	256
206	20250108	150600	922653380	16960	16960	16960	16960	166
207	20250108	150500	919838020	16960	16960	16970	16960	198
208	20250108	150400	916479570	16960	16980	16980	16960	99
209	20250108	150300	914800120	16990	16960	16990	16950	287
210	20250108	150200	909931300	16960	16960	16970	16950	425
211	20250108	150100	902723470	16960	16980	16980	16960	303
212	20250108	150000	897580900	16970	16990	16990	16970	845
213	20250108	145900	883234080	16980	16980	16990	16980	297
214	20250108	145800	878190530	16980	16980	16990	16980	228
215	20250108	145700	874318110	16980	16990	17000	16980	163
216	20250108	145600	871548270	17000	17000	17000	16990	182
217	20250108	145500	868456030	17000	17020	17020	16990	926
218	20250108	145400	852706510	17030	17020	17030	17020	109
219	20250108	145300	850850390	17020	17020	17030	17010	86
220	20250108	145200	849386940	17010	17020	17020	17010	7
221	20250108	145100	849267850	17010	17010	17020	17010	69
222	20250108	145000	848093670	17020	17010	17020	17010	52
223	20250108	144900	847208640	17010	17000	17040	17000	126
224	20250108	144800	845062470	17040	17020	17040	17000	64
225	20250108	144700	843972480	17030	17030	17030	17020	53
226	20250108	144600	843070400	17000	17030	17040	17000	865
227	20250108	144500	828361300	17030	17040	17040	17030	26
228	20250108	144400	827918280	17020	17030	17030	17020	66
229	20250108	144300	826794320	17020	17020	17030	17020	94
230	20250108	144200	825193970	17030	17030	17030	17020	55
231	20250108	144100	824257370	17030	17030	17040	17030	111
232	20250108	144000	822366880	17030	17050	17060	17030	102
233	20250108	143900	820629150	17060	17030	17060	17030	105
234	20250108	143800	818839500	17030	17040	17040	17030	48
235	20250108	143700	818021600	17040	17030	17040	17020	23
236	20250108	143600	817629900	17020	17040	17050	17010	80
237	20250108	143500	816267090	17040	17040	17040	17030	41
238	20250108	143400	815568790	17050	17040	17050	17040	61
239	20250108	143300	814529210	17040	17040	17060	17040	96
240	20250108	143200	812892350	17060	17000	17070	17000	112
241	20250108	143100	810981200	17040	17060	17070	17040	98
242	20250108	143000	809310290	17060	17050	17060	17050	49
243	20250108	142900	808474830	17060	17000	17060	17000	160
244	20250108	142800	805751690	17000	17050	17070	17000	151
245	20250108	142700	803177250	17050	17010	17050	17010	125
246	20250108	142600	801048560	17010	17060	17060	17010	146
247	20250108	142500	798562690	17060	17060	17060	17020	62
248	20250108	142400	797505010	17070	17070	17070	17030	76
249	20250108	142300	796208300	17080	17040	17080	17010	386
250	20250108	142200	789622250	17040	17050	17050	17040	97
251	20250108	142100	787968430	17010	17010	17010	17010	2
252	20250108	142000	787934410	17060	17020	17060	17020	91
253	20250108	141900	786383950	17010	17050	17060	17010	203
254	20250108	141800	782925560	17050	17050	17050	17040	99
255	20250108	141700	781237890	17050	17040	17050	17040	74
256	20250108	141600	779976360	17040	17030	17040	17030	44
257	20250108	141500	779226630	17030	17030	17040	17030	65
258	20250108	141400	778119070	17030	17040	17040	17030	263
259	20250108	141300	773639230	17030	17040	17040	17030	131
260	20250108	141200	771407220	17040	17030	17040	17030	49
261	20250108	141100	770572290	17040	17040	17040	17030	47
262	20250108	141000	769771430	17030	17040	17040	17030	20
263	20250108	140900	769430660	17030	17040	17040	17030	4
264	20250108	140800	769362530	17040	17030	17040	17030	107
265	20250108	140700	767539700	17020	17030	17030	17020	173
266	20250108	140600	764593520	17030	17030	17040	17030	53
267	20250108	140500	763690430	17040	17040	17040	17030	156
268	20250108	140400	761033520	17030	17040	17050	17030	50
269	20250108	140300	760181070	17040	17030	17040	17030	68
270	20250108	140200	759022850	17040	17040	17040	17030	61
271	20250108	140100	757983900	17030	17030	17040	17030	413
272	20250108	140000	750950340	17030	17050	17050	17030	43
273	20250108	135900	750218010	17040	17080	17080	17040	206
274	20250108	135800	746705850	17080	17060	17080	17050	216
275	20250108	135700	743022180	17100	17070	17100	17060	142
276	20250108	135600	740599510	17060	17060	17070	17060	79
277	20250108	135500	739251160	17060	17140	17150	17060	331
278	20250108	135400	733581460	17130	17100	17130	17080	1148
279	20250108	135300	713940810	17090	17080	17100	17080	1080
280	20250108	135200	695486090	17070	17040	17100	17040	757
281	20250108	135100	682563470	17050	17050	17050	17040	362
282	20250108	135000	676391850	17030	17030	17050	17030	727
283	20250108	134900	664003780	17030	17000	17040	16990	116
284	20250108	134800	662029690	17000	17020	17030	17000	657
285	20250108	134700	650846200	17010	17010	17010	16990	141
286	20250108	134600	648447830	17010	17020	17020	16990	202
287	20250108	134500	645012310	17010	16990	17010	16990	70
288	20250108	134400	643821830	17000	16980	17000	16980	222
289	20250108	134300	640050470	16970	16980	16980	16970	82
290	20250108	134200	638658300	16980	16980	16980	16970	121
291	20250108	134100	636603860	16980	16990	17000	16980	82
292	20250108	134000	635211160	17010	16990	17010	16990	51
293	20250108	133900	634344580	17010	17000	17010	17000	15
294	20250108	133800	634089450	17020	16970	17020	16970	764
295	20250108	133700	621102910	16970	16970	16980	16970	23
296	20250108	133600	620712440	16970	16970	16970	16960	7
297	20250108	133500	620593690	16980	16980	16980	16970	59
298	20250108	133400	619592310	16980	16970	16980	16970	11
299	20250108	133300	619405600	16990	16970	16990	16970	35
300	20250108	133200	618811290	16980	16980	16990	16980	16
301	20250108	133100	618539590	17000	16990	17000	16990	4
302	20250108	133000	618471620	17000	17000	17000	16970	172
303	20250108	132900	615550540	17000	17000	17000	16970	6
304	20250108	132800	615448630	16960	17020	17020	16960	481
305	20250108	132700	607287180	17020	16990	17030	16990	1246
306	20250108	132600	586087490	16990	16970	16990	16970	25
307	20250108	132500	585663200	16970	16990	17000	16970	60
308	20250108	132400	584643980	17000	16990	17000	16990	6
309	20250108	132300	584542000	16990	17000	17000	16990	20
310	20250108	132200	584202050	17000	16980	17000	16980	4
311	20250108	132100	584134110	17000	16990	17000	16980	151
312	20250108	132000	581567960	17000	16990	17000	16980	20
313	20250108	131900	581228020	17010	17010	17010	17010	4
314	20250108	131800	581159980	16980	16970	17000	16970	1088
315	20250108	131700	562665210	16990	16930	16990	16930	166
316	20250108	131600	559846610	16930	16970	16980	16930	5
317	20250108	131500	559761780	16980	16930	16980	16930	21
318	20250108	131400	559405400	16980	17000	17000	16970	5
319	20250108	131300	559320480	17000	16980	17000	16970	238
320	20250108	131200	555275060	16990	16980	16990	16980	350
321	20250108	131100	549329850	16970	16970	16980	16930	615
322	20250108	131000	538893300	16970	16950	16970	16950	523
323	20250108	130900	530024460	16930	16950	16950	16930	11
324	20250108	130800	529838070	16940	16910	16940	16900	423
325	20250108	130700	522677550	16910	16910	16910	16910	152
326	20250108	130600	520107230	16900	16900	16910	16900	34
327	20250108	130500	519532460	16910	16910	16910	16900	100
328	20250108	130400	517841510	16910	16910	16920	16910	36
329	20250108	130300	517232570	16910	16910	16920	16910	14
330	20250108	130200	516995800	16910	16910	16920	16910	58
331	20250108	130100	516014990	16910	16920	16920	16910	31
332	20250108	130000	515490620	16920	16920	16920	16910	10
333	20250108	125900	515321490	16910	16910	16920	16910	35
334	20250108	125800	514729460	16910	16920	16920	16910	9
335	20250108	125700	514577230	16910	16920	16920	16910	19
336	20250108	125600	514255910	16920	16910	16920	16910	18
337	20250108	125500	513951400	16930	16920	16930	16910	238
338	20250108	125400	509926720	16920	16920	16940	16910	42
339	20250108	125300	509215840	16920	16930	16930	16910	19
340	20250108	125200	508894340	16940	16940	16940	16930	67
341	20250108	125100	507759680	16910	16930	16940	16910	25
342	20250108	125000	507336450	16930	16920	16930	16910	269
343	20250108	124900	502785240	16920	16930	16930	16920	43
344	20250108	124800	502057410	16920	16920	16930	16920	18
345	20250108	124700	501752830	16920	16920	16930	16920	21
346	20250108	124600	501397360	16930	16920	16940	16920	66
347	20250108	124500	500280070	16930	16930	16940	16930	37
348	20250108	124400	499653640	16910	16910	16930	16910	72
349	20250108	124300	498435910	16920	16940	16940	16920	318
350	20250108	124200	493053650	16930	16930	16940	16930	31
351	20250108	124100	492528680	16940	16930	16940	16930	9
352	20250108	124000	492376270	16930	16940	16940	16930	31
353	20250108	123900	491851290	16940	16930	16940	16930	13
354	20250108	123800	491631160	16940	16930	16940	16930	14
355	20250108	123700	491394120	16940	16940	16940	16930	32
356	20250108	123600	490852140	16930	16940	16940	16930	17
357	20250108	123500	490564300	16930	16930	16940	16930	40
358	20250108	123400	489886950	16930	16930	16940	16930	20
359	20250108	123300	489548310	16930	16940	16940	16930	22
360	20250108	123200	489175690	16930	16930	16940	16930	42
361	20250108	123100	488464590	16930	16930	16940	16930	14
362	20250108	123000	488227560	16930	16940	16940	16930	39
363	20250108	122900	487567110	16930	16930	16940	16930	14
364	20250108	122800	487330080	16930	16940	16940	16930	27
365	20250108	122700	486872790	16930	16930	16940	16930	27
366	20250108	122600	486415660	16930	16930	16960	16930	8
367	20250108	122500	486280130	16960	16960	16960	16930	47
368	20250108	122400	485483650	16940	16940	16950	16940	24
369	20250108	122300	485077070	16950	16950	16960	16950	44
370	20250108	122200	484331110	16960	16950	16960	16950	163
371	20250108	122100	481568230	16940	16930	16940	16920	156
372	20250108	122000	478926300	16920	16920	16930	16920	9
373	20250108	121900	478773990	16930	16930	16930	16920	17
374	20250108	121800	478486310	16930	16920	16930	16920	62
375	20250108	121700	477436700	16930	16930	16930	16920	32
376	20250108	121600	476894980	16930	16930	16940	16920	32
377	20250108	121500	476353230	16920	16930	16940	16920	128
378	20250108	121400	474185330	16930	16930	16930	16920	157
379	20250108	121300	471527470	16920	16920	16930	16920	10
380	20250108	121200	471358230	16920	16930	16930	16920	19
381	20250108	121100	471036720	16920	16930	16930	16920	22
382	20250108	121000	470664320	16920	16920	16930	16920	21
383	20250108	120900	470308980	16930	16920	16930	16920	23
384	20250108	120800	469919640	16920	16920	16930	16920	19
385	20250108	120700	469598120	16920	16920	16930	16920	12
386	20250108	120600	469395030	16930	16920	16930	16920	35
387	20250108	120500	468802670	16930	16920	16930	16910	40
388	20250108	120400	468125910	16930	16910	16940	16900	90
389	20250108	120300	466603480	16910	16930	16930	16910	25
390	20250108	120200	466180510	16930	16930	16930	16930	16
391	20250108	120100	465909630	16910	16910	16930	16910	56
392	20250108	120000	464962180	16930	16920	16930	16910	14
393	20250108	115900	464725330	16920	16920	16930	16900	57
394	20250108	115800	463760920	16890	16910	16910	16890	102
395	20250108	115700	462037970	16910	16890	16910	16890	45
396	20250108	115600	461277410	16900	16910	16910	16890	23
397	20250108	115500	460888700	16900	16900	16910	16890	111
398	20250108	115400	459012660	16900	16910	16910	16900	17
399	20250108	115300	458725310	16900	16900	16910	16900	14
400	20250108	115200	458488700	16900	16900	16910	16900	163
401	20250108	115100	455732440	16910	16910	16920	16910	30
402	20250108	115000	455225110	16910	16910	16910	16900	210
403	20250108	114900	451674040	16900	16900	16900	16900	19
404	20250108	114800	451352940	16910	16900	16910	16900	11
405	20250108	114700	451166980	16910	16900	16910	16900	32
406	20250108	114600	450626010	16900	16900	16910	16900	11
407	20250108	114500	450440070	16900	16910	16910	16900	33
408	20250108	114400	449882200	16900	16900	16910	16900	18
409	20250108	114300	449577900	16900	16900	16910	16900	35
410	20250108	114200	448986210	16910	16900	16910	16900	17
411	20250108	114100	448698880	16900	16910	16910	16900	15
412	20250108	114000	448445340	16910	16900	16910	16900	96
413	20250108	113900	446822800	16910	16900	16910	16900	67
414	20250108	113800	445690460	16900	16910	16920	16900	298
415	20250108	113700	440651180	16910	16920	16920	16910	9
416	20250108	113600	440498950	16910	16920	16930	16910	23
417	20250108	113500	440109840	16920	16920	16920	16920	35
418	20250108	113400	439517640	16920	16920	16930	16920	23
419	20250108	113300	439128440	16930	16920	16930	16920	74
420	20250108	113200	437876190	16920	16930	16930	16920	14
421	20250108	113100	437639300	16930	16920	16930	16920	26
422	20250108	113000	437199220	16930	16920	16930	16920	16
423	20250108	112900	436928460	16920	16930	16940	16920	16
424	20250108	112800	436657600	16930	16940	16940	16930	100
425	20250108	112700	434964430	16930	16940	16940	16930	11
426	20250108	112600	434778180	16930	16940	16940	16930	212
427	20250108	112500	431187010	16950	16940	16950	16940	22
428	20250108	112400	430814230	16940	16940	16950	16930	38
429	20250108	112300	430170370	16940	16940	16940	16930	82
430	20250108	112200	428781410	16930	16940	16940	16930	16
431	20250108	112100	428510410	16950	16950	16960	16940	377
432	20250108	112000	422123670	16940	16950	16960	16930	37
433	20250108	111900	421496620	16950	16950	16960	16950	36
434	20250108	111800	420886270	16950	16960	16960	16950	33
435	20250108	111700	420326880	16950	16950	16950	16940	79
436	20250108	111600	418987980	16960	16950	16960	16940	41
437	20250108	111500	418292970	16950	16940	16960	16930	202
438	20250108	111400	414870380	16940	16930	16940	16930	30
439	20250108	111300	414362240	16930	16950	16950	16930	19
440	20250108	111200	414040370	16950	16930	16950	16930	25
441	20250108	111100	413616750	16930	16960	16960	16930	46
442	20250108	111000	412837340	16950	16960	16960	16950	21
443	20250108	110900	412481360	16960	16970	16970	16950	23
444	20250108	110800	412091290	16980	16970	16980	16950	33
445	20250108	110700	411531450	16970	16980	16990	16970	124
446	20250108	110600	409425400	16970	16950	16970	16940	262
447	20250108	110500	404980870	16950	16960	16960	16950	41
448	20250108	110400	404285740	16950	16950	16960	16950	20
449	20250108	110300	403946720	16960	16960	16960	16950	11
450	20250108	110200	403760190	16950	16950	16960	16950	107
451	20250108	110100	401945590	16960	16950	16960	16950	11
452	20250108	110000	401759100	16980	16960	16980	16950	327
453	20250108	105900	396210020	16950	16960	16960	16950	118
454	20250108	105800	394208780	16960	16960	16970	16960	70
455	20250108	105700	393021160	16970	16950	16980	16950	202
456	20250108	105600	389593960	16950	16960	16960	16940	38
457	20250108	105500	388949930	16950	16950	16960	16950	34
458	20250108	105400	388373480	16960	16970	16970	16950	38
459	20250108	105300	387729320	16940	16980	16990	16940	409
460	20250108	105200	380782730	16970	16950	16980	16940	231
461	20250108	105100	376862960	16960	16970	16970	16950	8
462	20250108	105000	376727290	16980	16970	16980	16930	117
463	20250108	104900	374741810	16970	16970	16970	16950	262
464	20250108	104800	370298370	16960	16930	16970	16920	610
465	20250108	104700	359962810	16930	16930	16940	16930	25
466	20250108	104600	359539530	16930	16940	16940	16930	35
467	20250108	104500	358946820	16930	16940	16940	16930	39
468	20250108	104400	358286420	16950	16930	16950	16930	37
469	20250108	104300	357659650	16940	16940	16950	16940	54
470	20250108	104200	356744710	16940	16940	16950	16940	23
471	20250108	104100	356355040	16930	16940	16940	16930	638
472	20250108	104000	345547470	16940	16940	16950	16940	304
473	20250108	103900	340396690	16930	16930	16940	16930	25
474	20250108	103800	339973420	16920	16920	16930	16920	29
475	20250108	103700	339482730	16940	16910	16940	16910	341
476	20250108	103600	333711390	16900	16840	16900	16840	49
477	20250108	103500	332883870	16900	16890	16910	16890	223
478	20250108	103400	329114280	16900	16880	16900	16880	212
479	20250108	103300	325535480	16870	16870	16870	16870	6
480	20250108	103200	325434260	16870	16850	16870	16850	345
481	20250108	103100	319618280	16840	16840	16850	16840	19
482	20250108	103000	319298180	16840	16830	16840	16830	159
483	20250108	102900	316620810	16840	16830	16840	16830	35
484	20250108	102800	316031620	16820	16830	16830	16820	25
485	20250108	102700	315610890	16830	16830	16830	16830	33
486	20250108	102600	315055500	16840	16840	16840	16830	40
487	20250108	102500	314382040	16830	16830	16850	16820	227
488	20250108	102400	310560080	16820	16820	16830	16820	131
489	20250108	102300	308355530	16820	16820	16820	16820	10
490	20250108	102200	308187330	16820	16830	16830	16820	35
491	20250108	102100	307598400	16820	16820	16830	16820	37
492	20250108	102000	306976050	16830	16820	16830	16820	55
493	20250108	101900	306050450	16820	16820	16830	16820	31
494	20250108	101800	305528890	16820	16820	16830	16820	157
495	20250108	101700	302886670	16830	16820	16830	16820	30
496	20250108	101600	302381880	16820	16820	16820	16820	27
497	20250108	101500	301927740	16830	16830	16830	16820	41
498	20250108	101400	301237840	16830	16820	16830	16820	24
499	20250108	101300	300834110	16830	16820	16830	16820	41
500	20250108	101200	300144250	16820	16840	16850	16820	66
501	20250108	101100	299032690	16840	16820	16840	16820	26
502	20250108	101000	298594890	16820	16830	16850	16820	83
503	20250108	100900	297197760	16850	16820	16850	16820	75
504	20250108	100800	295934830	16830	16840	16840	16830	16
505	20250108	100700	295665470	16840	16820	16840	16810	516
506	20250108	100600	286983050	16810	16810	16810	16810	5
507	20250108	100500	286899000	16810	16810	16820	16810	29
508	20250108	100400	286411370	16810	16810	16810	16810	17
509	20250108	100300	286125600	16810	16820	16820	16810	24
510	20250108	100200	285722030	16810	16810	16820	16810	54
511	20250108	100100	284813930	16810	16810	16820	16810	211
512	20250108	100000	281264960	16810	16810	16810	16800	60
513	20250108	095900	280256520	16800	16800	16820	16800	178
514	20250108	095800	277263890	16800	16800	16800	16790	45
515	20250108	095700	276508050	16790	16800	16800	16790	144
516	20250108	095600	274088930	16800	16800	16800	16790	104
517	20250108	095500	272341820	16790	16810	16810	16790	2086
518	20250108	095400	237284130	16810	16820	16820	16810	275
519	20250108	095300	232658790	16830	16820	16830	16820	20
520	20250108	095200	232322250	16820	16820	16830	16820	273
521	20250108	095100	227730290	16820	16830	16830	16820	24
522	20250108	095000	227326440	16820	16820	16820	16820	13
523	20250108	094900	227107780	16820	16820	16820	16820	18
524	20250108	094800	226805020	16830	16820	16830	16820	24
525	20250108	094700	226401150	16830	16820	16830	16820	28
526	20250108	094600	225930090	16820	16820	16830	16820	19
527	20250108	094500	225610370	16820	16830	16830	16810	1102
528	20250108	094400	207074140	16830	16830	16840	16830	23
529	20250108	094300	206686920	16830	16840	16840	16830	1399
530	20250108	094200	183130090	16850	16840	16850	16840	267
531	20250108	094100	178633260	16850	16840	16850	16840	232
532	20250108	094000	174724110	16840	16840	16860	16840	231
533	20250108	093900	170833990	16860	16840	16860	16840	89
534	20250108	093800	169334500	16850	16840	16850	16840	30
535	20250108	093700	168829050	16840	16840	16860	16840	815
536	20250108	093600	155095930	16850	16840	16850	16840	16
537	20250108	093500	154826360	16840	16840	16860	16840	23
538	20250108	093400	154438980	16850	16840	16850	16840	120
539	20250108	093300	152417040	16840	16840	16840	16840	15
540	20250108	093200	152164440	16840	16850	16850	16840	1171
541	20250108	093100	132434570	16850	16850	16850	16850	5
542	20250108	093000	132350320	16850	16850	16860	16850	155
543	20250108	092900	129737180	16850	16850	16860	16850	38
544	20250108	092800	129096740	16850	16850	16860	16850	103
545	20250108	092700	127360290	16850	16860	16870	16850	835
546	20250108	092600	113282150	16860	16870	16870	16860	1153
547	20250108	092500	93831940	16870	16880	16890	16870	388
548	20250108	092400	87283820	16880	16880	16890	16880	111
549	20250108	092300	85409190	16880	16880	16880	16880	8
550	20250108	092200	85274150	16880	16890	16890	16880	587
551	20250108	092100	75361450	16890	16890	16890	16890	5
552	20250108	092000	75277000	16890	16890	16900	16890	99
553	20250108	091900	73604570	16890	16890	16890	16890	9
554	20250108	091800	73452560	16900	16890	16900	16890	143
555	20250108	091700	71036000	16900	16900	16910	16900	108
556	20250108	091600	69210790	16900	16900	16900	16900	3
557	20250108	091500	69160090	16900	16900	16920	16890	89
558	20250108	091400	67654650	16890	16910	16910	16890	539
559	20250108	091300	58545380	16900	16910	16910	16890	24
560	20250108	091200	58139650	16890	16890	16890	16890	3
561	20250108	091100	58088980	16890	16900	16900	16890	193
562	20250108	091000	54827440	16900	16890	16900	16890	53
563	20250108	090900	53932260	16920	16910	16920	16880	110
564	20250108	090800	52074350	16870	16950	16950	16870	196
565	20250108	090700	48763970	16870	16870	16870	16870	3
566	20250108	090600	48713360	16870	16870	16870	16870	7
567	20250108	090500	48595270	16870	16870	16870	16870	5
568	20250108	090400	48510920	16870	16970	16970	16870	35
569	20250108	090300	47917290	16920	16940	16970	16870	53
570	20250108	090200	47019140	16940	16850	16990	16850	1137
571	20250108	090100	27763790	16840	16830	16850	16830	398
572	20250108	090000	21060860	16830	16850	16850	16830	1250