KissMeData/000440/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	183100	337568040	16930	16930	16930	16930	116
3	20250106	183000	337568040	16930	16930	16930	16930	0
4	20250106	182900	337568040	16930	16930	16930	16930	0
5	20250106	182800	337568040	16930	16930	16930	16930	0
6	20250106	182700	337568040	16930	16930	16930	16930	0
7	20250106	182600	337568040	16930	16930	16930	16930	0
8	20250106	182500	337568040	16930	16930	16930	16930	0
9	20250106	182400	337568040	16930	16930	16930	16930	0
10	20250106	182300	337568040	16930	16930	16930	16930	0
11	20250106	182200	337568040	16930	16930	16930	16930	0
12	20250106	182100	337568040	16930	16930	16930	16930	0
13	20250106	182000	337568040	16930	16930	16930	16930	0
14	20250106	181900	337568040	16930	16930	16930	16930	0
15	20250106	181800	337568040	16930	16930	16930	16930	0
16	20250106	181700	337568040	16930	16930	16930	16930	0
17	20250106	181600	337568040	16930	16930	16930	16930	0
18	20250106	181500	337568040	16930	16930	16930	16930	0
19	20250106	181400	337568040	16930	16930	16930	16930	0
20	20250106	181300	337568040	16930	16930	16930	16930	0
21	20250106	181200	337568040	16930	16930	16930	16930	0
22	20250106	181100	337568040	16930	16930	16930	16930	0
23	20250106	181000	337568040	16930	16930	16930	16930	0
24	20250106	180900	337568040	16930	16930	16930	16930	0
25	20250106	180800	337568040	16930	16930	16930	16930	0
26	20250106	180700	337568040	16930	16930	16930	16930	0
27	20250106	180600	337568040	16930	16930	16930	16930	0
28	20250106	180500	337568040	16930	16930	16930	16930	0
29	20250106	180400	337568040	16930	16930	16930	16930	0
30	20250106	180300	337568040	16930	16930	16930	16930	0
31	20250106	180200	337568040	16930	16930	16930	16930	0
32	20250106	180100	337568040	16930	16930	16930	16930	116
33	20250106	180000	337568040	16930	16930	16930	16930	0
34	20250106	175900	337568040	16930	16930	16930	16930	0
35	20250106	175800	337568040	16930	16930	16930	16930	0
36	20250106	175700	337568040	16930	16930	16930	16930	0
37	20250106	175600	337568040	16930	16930	16930	16930	0
38	20250106	175500	337568040	16930	16930	16930	16930	0
39	20250106	175400	337568040	16930	16930	16930	16930	0
40	20250106	175300	337568040	16930	16930	16930	16930	0
41	20250106	175200	337568040	16930	16930	16930	16930	0
42	20250106	175100	337568040	16930	16930	16930	16930	0
43	20250106	175000	337568040	16930	16930	16930	16930	0
44	20250106	174900	337568040	16930	16930	16930	16930	0
45	20250106	174800	337568040	16930	16930	16930	16930	0
46	20250106	174700	337568040	16930	16930	16930	16930	0
47	20250106	174600	337568040	16930	16930	16930	16930	0
48	20250106	174500	337568040	16930	16930	16930	16930	0
49	20250106	174400	337568040	16930	16930	16930	16930	0
50	20250106	174300	337568040	16930	16930	16930	16930	0
51	20250106	174200	337568040	16930	16930	16930	16930	0
52	20250106	174100	337568040	16930	16930	16930	16930	0
53	20250106	174000	337568040	16930	16930	16930	16930	0
54	20250106	173900	337568040	16930	16930	16930	16930	0
55	20250106	173800	337568040	16930	16930	16930	16930	0
56	20250106	173700	337568040	16930	16930	16930	16930	0
57	20250106	173600	337568040	16930	16930	16930	16930	0
58	20250106	173500	337568040	16930	16930	16930	16930	0
59	20250106	173400	337568040	16930	16930	16930	16930	0
60	20250106	173300	337568040	16930	16930	16930	16930	0
61	20250106	173200	337568040	16930	16930	16930	16930	0
62	20250106	173100	337568040	16930	16930	16930	16930	116
63	20250106	173000	337568040	16930	16930	16930	16930	0
64	20250106	172900	337568040	16930	16930	16930	16930	0
65	20250106	172800	337568040	16930	16930	16930	16930	0
66	20250106	172700	337568040	16930	16930	16930	16930	0
67	20250106	172600	337568040	16930	16930	16930	16930	0
68	20250106	172500	337568040	16930	16930	16930	16930	0
69	20250106	172400	337568040	16930	16930	16930	16930	0
70	20250106	172300	337568040	16930	16930	16930	16930	0
71	20250106	172200	337568040	16930	16930	16930	16930	0
72	20250106	172100	337568040	16930	16930	16930	16930	0
73	20250106	172000	337568040	16930	16930	16930	16930	0
74	20250106	171900	337568040	16930	16930	16930	16930	0
75	20250106	171800	337568040	16930	16930	16930	16930	0
76	20250106	171700	337568040	16930	16930	16930	16930	0
77	20250106	171600	337568040	16930	16930	16930	16930	0
78	20250106	171500	337568040	16930	16930	16930	16930	0
79	20250106	171400	337568040	16930	16930	16930	16930	0
80	20250106	171300	337568040	16930	16930	16930	16930	0
81	20250106	171200	337568040	16930	16930	16930	16930	0
82	20250106	171100	337568040	16930	16930	16930	16930	0
83	20250106	171000	337568040	16930	16930	16930	16930	0
84	20250106	170900	337568040	16930	16930	16930	16930	0
85	20250106	170800	337568040	16930	16930	16930	16930	0
86	20250106	170700	337568040	16930	16930	16930	16930	0
87	20250106	170600	337568040	16930	16930	16930	16930	0
88	20250106	170500	337568040	16930	16930	16930	16930	0
89	20250106	170400	337568040	16930	16930	16930	16930	0
90	20250106	170300	337568040	16930	16930	16930	16930	0
91	20250106	170200	337568040	16930	16930	16930	16930	0
92	20250106	170100	337568040	16930	16930	16930	16930	116
93	20250106	170000	337568040	16930	16930	16930	16930	0
94	20250106	165900	337568040	16930	16930	16930	16930	0
95	20250106	165800	337568040	16930	16930	16930	16930	0
96	20250106	165700	337568040	16930	16930	16930	16930	0
97	20250106	165600	337568040	16930	16930	16930	16930	0
98	20250106	165500	337568040	16930	16930	16930	16930	0
99	20250106	165400	337568040	16930	16930	16930	16930	0
100	20250106	165300	337568040	16930	16930	16930	16930	0
101	20250106	165200	337568040	16930	16930	16930	16930	0
102	20250106	165100	337568040	16930	16930	16930	16930	0
103	20250106	165000	337568040	16930	16930	16930	16930	0
104	20250106	164900	337568040	16930	16930	16930	16930	0
105	20250106	164800	337568040	16930	16930	16930	16930	0
106	20250106	164700	337568040	16930	16930	16930	16930	0
107	20250106	164600	337568040	16930	16930	16930	16930	0
108	20250106	164500	337568040	16930	16930	16930	16930	0
109	20250106	164400	337568040	16930	16930	16930	16930	0
110	20250106	164300	337568040	16930	16930	16930	16930	0
111	20250106	164200	337568040	16930	16930	16930	16930	0
112	20250106	164100	337568040	16930	16930	16930	16930	0
113	20250106	164000	337568040	16930	16930	16930	16930	0
114	20250106	163900	337568040	16930	16930	16930	16930	0
115	20250106	163800	337568040	16930	16930	16930	16930	0
116	20250106	163700	337568040	16930	16930	16930	16930	0
117	20250106	163600	337568040	16930	16930	16930	16930	0
118	20250106	163500	337568040	16930	16930	16930	16930	0
119	20250106	163400	337568040	16930	16930	16930	16930	0
120	20250106	163300	337568040	16930	16930	16930	16930	0
121	20250106	163200	337568040	16930	16930	16930	16930	0
122	20250106	163100	337568040	16930	16930	16930	16930	116
123	20250106	163000	337568040	16930	16930	16930	16930	0
124	20250106	162900	337568040	16930	16930	16930	16930	0
125	20250106	162800	337568040	16930	16930	16930	16930	0
126	20250106	162700	337568040	16930	16930	16930	16930	0
127	20250106	162600	337568040	16930	16930	16930	16930	0
128	20250106	162500	337568040	16930	16930	16930	16930	0
129	20250106	162400	337568040	16930	16930	16930	16930	0
130	20250106	162300	337568040	16930	16930	16930	16930	0
131	20250106	162200	337568040	16930	16930	16930	16930	0
132	20250106	162100	337568040	16930	16930	16930	16930	0
133	20250106	162000	337568040	16930	16930	16930	16930	0
134	20250106	161900	337568040	16930	16930	16930	16930	0
135	20250106	161800	337568040	16930	16930	16930	16930	0
136	20250106	161700	337568040	16930	16930	16930	16930	0
137	20250106	161600	337568040	16930	16930	16930	16930	0
138	20250106	161500	337568040	16930	16930	16930	16930	0
139	20250106	161400	337568040	16930	16930	16930	16930	0
140	20250106	161300	337568040	16930	16930	16930	16930	0
141	20250106	161200	337568040	16930	16930	16930	16930	0
142	20250106	161100	337568040	16930	16930	16930	16930	0
143	20250106	161000	337568040	16930	16930	16930	16930	0
144	20250106	160900	337568040	16930	16930	16930	16930	0
145	20250106	160800	337568040	16930	16930	16930	16930	0
146	20250106	160700	337568040	16930	16930	16930	16930	0
147	20250106	160600	337568040	16930	16930	16930	16930	0
148	20250106	160500	337568040	16930	16930	16930	16930	0
149	20250106	160400	337568040	16930	16930	16930	16930	0
150	20250106	160300	337568040	16930	16930	16930	16930	0
151	20250106	160200	337568040	16930	16930	16930	16930	0
152	20250106	160100	337568040	16930	16930	16930	16930	116
153	20250106	160000	337568040	16930	16930	16930	16930	0
154	20250106	155900	337568040	16930	16930	16930	16930	0
155	20250106	155800	337568040	16930	16930	16930	16930	0
156	20250106	155700	337568040	16930	16930	16930	16930	0
157	20250106	155600	337568040	16930	16930	16930	16930	0
158	20250106	155500	337568040	16930	16930	16930	16930	0
159	20250106	155400	337568040	16930	16930	16930	16930	0
160	20250106	155300	337568040	16930	16930	16930	16930	0
161	20250106	155200	337568040	16930	16930	16930	16930	0
162	20250106	155100	337568040	16930	16930	16930	16930	0
163	20250106	155000	337568040	16930	16930	16930	16930	0
164	20250106	154900	337568040	16930	16930	16930	16930	0
165	20250106	154800	337568040	16930	16930	16930	16930	0
166	20250106	154700	337568040	16930	16930	16930	16930	0
167	20250106	154600	337568040	16930	16930	16930	16930	0
168	20250106	154500	337568040	16930	16930	16930	16930	0
169	20250106	154400	337568040	16930	16930	16930	16930	0
170	20250106	154300	337568040	16930	16930	16930	16930	0
171	20250106	154200	337568040	16930	16930	16930	16930	0
172	20250106	154100	337568040	16930	16930	16930	16930	0
173	20250106	154000	337568040	16930	16930	16930	16930	0
174	20250106	153900	337568040	16930	16930	16930	16930	0
175	20250106	153800	337568040	16930	16930	16930	16930	0
176	20250106	153700	337568040	16930	16930	16930	16930	0
177	20250106	153600	337568040	16930	16930	16930	16930	0
178	20250106	153500	337568040	16930	16930	16930	16930	0
179	20250106	153400	337568040	16930	16930	16930	16930	0
180	20250106	153300	337568040	16930	16930	16930	16930	0
181	20250106	153200	337568040	16930	16930	16930	16930	0
182	20250106	153100	337568040	16930	16930	16930	16930	116
183	20250106	153000	337568040	16930	16930	16930	16930	116
184	20250106	152900	335604160	16930	16930	16930	16930	0
185	20250106	152800	335604160	16930	16930	16930	16930	0
186	20250106	152700	335604160	16930	16930	16930	16930	0
187	20250106	152600	335604160	16930	16930	16930	16930	0
188	20250106	152500	335604160	16930	16930	16930	16930	0
189	20250106	152400	335604160	16930	16930	16930	16930	0
190	20250106	152300	335604160	16930	16930	16930	16930	0
191	20250106	152200	335604160	16930	16930	16930	16930	0
192	20250106	152100	335604160	16930	16930	16930	16930	0
193	20250106	152000	335604160	16930	16930	16930	16930	0
194	20250106	151900	335604160	16930	16930	16930	16930	28
195	20250106	151800	335130120	16930	16930	16930	16930	10
196	20250106	151700	334960820	16920	16950	16950	16920	3
197	20250106	151600	334910030	16950	16950	16950	16920	11
198	20250106	151500	334723640	16920	16950	16950	16920	5
199	20250106	151400	334639010	16920	16920	16920	16920	4
200	20250106	151300	334571330	16950	16940	16950	16940	4
201	20250106	151200	334503550	16940	16920	16940	16920	14
202	20250106	151100	334266570	16920	16930	16930	16920	7
203	20250106	151000	334148120	16920	16920	16920	16920	5
204	20250106	150900	334063520	16920	16920	16920	16920	9
205	20250106	150800	333911240	16920	16920	16920	16920	5
206	20250106	150700	333826640	16920	16920	16920	16920	8
207	20250106	150600	333691280	16920	16910	16920	16910	9
208	20250106	150500	333539030	16900	16900	16900	16900	5
209	20250106	150400	333454530	16900	16900	16900	16900	5
210	20250106	150300	333370030	16900	16900	16900	16900	3
211	20250106	150200	333319330	16910	16910	16910	16910	1
212	20250106	150100	333302420	16930	16940	16940	16930	10
213	20250106	150000	333133100	17050	17010	17050	17010	100
214	20250106	145900	331428140	17050	16930	17050	16930	40
215	20250106	145800	330747970	16950	16930	16950	16930	4
216	20250106	145700	330680220	16930	16930	16930	16930	8
217	20250106	145600	330544780	16930	16930	16930	16930	7
218	20250106	145500	330426270	16930	16930	16930	16930	0
219	20250106	145400	330426270	16930	16930	16930	16930	10
220	20250106	145300	330256970	16930	16930	16930	16930	1
221	20250106	145200	330240040	16930	16980	16980	16930	8
222	20250106	145100	330104450	16930	16930	16930	16930	5
223	20250106	145000	330019800	16940	16940	16940	16940	5
224	20250106	144900	329935100	16940	16930	16940	16930	10
225	20250106	144800	329765750	16930	16940	16940	16930	27
226	20250106	144700	329308600	16980	16980	16980	16980	6
227	20250106	144600	329206720	16930	16930	16930	16930	5
228	20250106	144500	329122070	16930	16930	16930	16930	7
229	20250106	144400	329003560	16930	16930	16930	16930	0
230	20250106	144300	329003560	16930	16930	16930	16930	15
231	20250106	144200	328749610	16930	16930	16930	16930	3
232	20250106	144100	328698820	16940	16940	16940	16940	0
233	20250106	144000	328698820	16940	16940	16940	16940	10
234	20250106	143900	328529420	16940	16940	16940	16940	2
235	20250106	143800	328495540	16940	16940	16940	16940	0
236	20250106	143700	328495540	16940	16940	16940	16940	30
237	20250106	143600	327987340	16940	16940	16940	16940	1
238	20250106	143500	327970400	16940	16940	16940	16940	0
239	20250106	143400	327970400	16940	16940	16940	16940	10
240	20250106	143300	327801000	17030	17000	17030	17000	3
241	20250106	143200	327749970	16940	16940	16940	16940	0
242	20250106	143100	327749970	16940	16940	16940	16940	10
243	20250106	143000	327580570	17000	17000	17000	17000	0
244	20250106	142900	327580570	17000	17000	17000	17000	20
245	20250106	142800	327240570	17000	16930	17000	16930	645
246	20250106	142700	316294510	16930	16840	16930	16840	54
247	20250106	142600	315382330	16840	16840	16840	16840	4
248	20250106	142500	315314970	16840	16840	16840	16840	4
249	20250106	142400	315247610	16840	16840	16840	16840	3
250	20250106	142300	315197090	16830	16830	16830	16830	0
251	20250106	142200	315197090	16830	16830	16830	16830	0
252	20250106	142100	315197090	16830	16830	16830	16830	0
253	20250106	142000	315197090	16830	16830	16830	16830	0
254	20250106	141900	315197090	16830	16840	16840	16830	4
255	20250106	141800	315129740	16840	16840	16840	16840	4
256	20250106	141700	315062380	16830	16840	16840	16830	5
257	20250106	141600	314978210	16840	16830	16840	16830	67
258	20250106	141500	313850580	16840	16830	16840	16830	3
259	20250106	141400	313800070	16840	16840	16840	16840	3
260	20250106	141300	313749550	16840	16830	16840	16830	12
261	20250106	141200	313547560	16840	16840	16840	16840	7
262	20250106	141100	313429680	16840	16840	16840	16840	2
263	20250106	141000	313396000	16840	16840	16840	16840	1
264	20250106	140900	313379160	16830	16840	16840	16830	216
265	20250106	140800	309741880	16840	16840	16840	16840	0
266	20250106	140700	309741880	16840	16840	16840	16840	5
267	20250106	140600	309657680	16830	16850	16850	16830	8
268	20250106	140500	309523000	16880	16880	16880	16880	0
269	20250106	140400	309523000	16880	16880	16880	16880	0
270	20250106	140300	309523000	16880	16860	16880	16860	58
271	20250106	140200	308545060	16840	16840	16840	16840	13
272	20250106	140100	308326140	16850	16850	16850	16850	0
273	20250106	140000	308326140	16850	16850	16850	16850	0
274	20250106	135900	308326140	16850	16850	16850	16850	6
275	20250106	135800	308225040	16830	16830	16830	16830	5
276	20250106	135700	308140890	16830	16830	16830	16830	0
277	20250106	135600	308140890	16830	16830	16830	16830	7
278	20250106	135500	308023080	16830	16830	16830	16830	9
279	20250106	135400	307871610	16810	16810	16810	16810	3
280	20250106	135300	307821180	16800	16800	16800	16800	38
281	20250106	135200	307182780	16800	16800	16800	16800	3
282	20250106	135100	307132380	16800	16800	16800	16800	1
283	20250106	135000	307115580	16800	16800	16800	16800	2
284	20250106	134900	307081980	16800	16810	16810	16800	83
285	20250106	134800	305687570	16800	16800	16830	16800	4
286	20250106	134700	305620340	16830	16800	16830	16800	16
287	20250106	134600	305351180	16830	16800	16830	16800	4
288	20250106	134500	305283950	16800	16800	16800	16800	16
289	20250106	134400	305015150	16800	16800	16800	16800	1
290	20250106	134300	304998350	16800	16800	16800	16800	8
291	20250106	134200	304863950	16800	16800	16800	16800	2
292	20250106	134100	304830350	16810	16810	16810	16810	1
293	20250106	134000	304813540	16800	16880	16880	16800	7
294	20250106	133900	304695860	16800	16800	16800	16800	2
295	20250106	133800	304662260	16800	16800	16800	16800	8
296	20250106	133700	304527860	16800	16840	16840	16800	265
297	20250106	133600	300070230	16840	16840	16840	16840	2
298	20250106	133500	300036550	16840	16840	16840	16840	24
299	20250106	133400	299632390	16840	16840	16840	16840	4
300	20250106	133300	299565030	16880	16880	16880	16880	0
301	20250106	133200	299565030	16880	16880	16880	16880	20
302	20250106	133100	299227430	16890	16890	16890	16890	0
303	20250106	133000	299227430	16890	16890	16890	16890	0
304	20250106	132900	299227430	16890	16890	16890	16890	0
305	20250106	132800	299227430	16890	16890	16890	16890	58
306	20250106	132700	298247810	16840	16900	16900	16840	36
307	20250106	132600	297640370	16900	16900	16900	16900	50
308	20250106	132500	296795370	16900	16900	16900	16900	1
309	20250106	132400	296778470	16900	16900	16900	16900	1
310	20250106	132300	296761570	16900	16900	16900	16900	0
311	20250106	132200	296761570	16900	16900	16900	16900	0
312	20250106	132100	296761570	16900	16900	16900	16900	0
313	20250106	132000	296761570	16900	16900	16900	16900	5
314	20250106	131900	296677070	16840	16840	16840	16840	8
315	20250106	131800	296542350	16840	16840	16840	16840	2
316	20250106	131700	296508670	16840	16840	16840	16840	0
317	20250106	131600	296508670	16840	16840	16840	16840	8
318	20250106	131500	296373950	16900	16900	16900	16900	0
319	20250106	131400	296373950	16900	16900	16900	16900	3
320	20250106	131300	296323250	16840	16840	16840	16840	8
321	20250106	131200	296188530	16900	16900	16900	16900	1
322	20250106	131100	296171630	16900	16900	16900	16900	1
323	20250106	131000	296154730	16940	16940	16940	16940	100
324	20250106	130900	294460730	16940	16940	16940	16940	1
325	20250106	130800	294443790	16890	16890	16890	16890	2
326	20250106	130700	294410010	16890	16890	16890	16890	0
327	20250106	130600	294410010	16890	16890	16890	16890	49
328	20250106	130500	293582400	16890	16890	16890	16890	1
329	20250106	130400	293565510	16850	16850	16850	16850	0
330	20250106	130300	293565510	16850	16850	16850	16850	1
331	20250106	130200	293548660	16840	16840	16840	16840	0
332	20250106	130100	293548660	16840	16820	16840	16820	14
333	20250106	130000	293313120	16810	16820	16820	16810	3
334	20250106	125900	293262680	16830	16830	16830	16830	0
335	20250106	125800	293262680	16830	16830	16830	16830	9
336	20250106	125700	293111210	16890	16890	16890	16890	0
337	20250106	125600	293111210	16890	16890	16890	16890	10
338	20250106	125500	292942310	16890	16890	16890	16890	0
339	20250106	125400	292942310	16890	16840	16890	16840	6
340	20250106	125300	292841220	16840	16840	16840	16840	20
341	20250106	125200	292504420	16840	16840	16840	16840	9
342	20250106	125100	292352860	16840	16840	16840	16840	0
343	20250106	125000	292352860	16840	16840	16840	16840	7
344	20250106	124900	292234980	16840	16840	16840	16840	0
345	20250106	124800	292234980	16840	16840	16840	16840	0
346	20250106	124700	292234980	16840	16840	16840	16840	10
347	20250106	124600	292066580	16930	16930	16930	16930	0
348	20250106	124500	292066580	16930	16930	16930	16930	0
349	20250106	124400	292066580	16930	16930	16930	16930	0
350	20250106	124300	292066580	16930	16930	16930	16930	5
351	20250106	124200	291981930	16910	16870	16920	16870	12
352	20250106	124100	291779030	16840	16810	16840	16810	6
353	20250106	124000	291678110	16800	16780	16800	16780	10
354	20250106	123900	291510170	16780	16780	16780	16780	10
355	20250106	123800	291342370	16780	16790	16810	16780	186
356	20250106	123700	288217360	16790	16790	16790	16790	3
357	20250106	123600	288166990	16790	16790	16790	16790	23
358	20250106	123500	287780820	16790	16790	16790	16790	0
359	20250106	123400	287780820	16790	16790	16790	16790	0
360	20250106	123300	287780820	16790	16790	16790	16790	0
361	20250106	123200	287780820	16790	16860	16860	16790	450
362	20250106	123100	280214840	16870	16880	16880	16870	21
363	20250106	123000	279860560	16870	16870	16870	16870	33
364	20250106	122900	279303850	16950	16950	16950	16950	0
365	20250106	122800	279303850	16950	16950	16950	16950	0
366	20250106	122700	279303850	16950	16950	16950	16950	0
367	20250106	122600	279303850	16950	16950	16950	16950	0
368	20250106	122500	279303850	16950	16950	16950	16950	11
369	20250106	122400	279117400	16850	16850	16850	16850	0
370	20250106	122300	279117400	16850	16850	16850	16850	0
371	20250106	122200	279117400	16850	16850	16850	16850	0
372	20250106	122100	279117400	16850	16870	16870	16850	66
373	20250106	122000	278004690	16920	16920	16920	16920	41
374	20250106	121900	277310970	16970	16920	16970	16920	89
375	20250106	121800	275805040	16920	16920	16920	16920	0
376	20250106	121700	275805040	16920	16920	16920	16920	0
377	20250106	121600	275805040	16920	16920	16920	16920	0
378	20250106	121500	275805040	16920	16920	16920	16920	0
379	20250106	121400	275805040	16920	16920	16920	16920	0
380	20250106	121300	275805040	16920	16920	16920	16920	10
381	20250106	121200	275635840	16920	16920	16920	16920	0
382	20250106	121100	275635840	16920	16920	16920	16920	2
383	20250106	121000	275602000	16970	16970	16970	16970	1
384	20250106	120900	275585030	16940	16940	16940	16940	6
385	20250106	120800	275483390	16900	16870	16900	16870	51
386	20250106	120700	274622750	16880	16880	16880	16880	3
387	20250106	120600	274572110	16880	16870	16880	16870	12
388	20250106	120500	274369560	16870	16870	16870	16870	0
389	20250106	120400	274369560	16870	16870	16870	16870	13
390	20250106	120300	274150250	16870	16890	16890	16870	33
391	20250106	120200	273593500	16940	16940	16940	16940	0
392	20250106	120100	273593500	16940	16940	16940	16940	0
393	20250106	120000	273593500	16940	16940	16940	16940	0
394	20250106	115900	273593500	16940	16940	16940	16940	118
395	20250106	115800	271594580	16880	16880	16880	16880	0
396	20250106	115700	271594580	16880	16880	16880	16880	0
397	20250106	115600	271594580	16880	16880	16880	16880	0
398	20250106	115500	271594580	16880	16880	16880	16880	1
399	20250106	115400	271577700	16950	16880	16950	16880	23
400	20250106	115300	271188640	16920	16880	16920	16880	113
401	20250106	115200	269281160	16970	16970	16970	16970	0
402	20250106	115100	269281160	16970	16970	16970	16970	0
403	20250106	115000	269281160	16970	16970	16970	16970	0
404	20250106	114900	269281160	16970	16970	16970	16970	1
405	20250106	114800	269264190	16950	16950	16950	16950	0
406	20250106	114700	269264190	16950	16880	16970	16880	1110
407	20250106	114600	250489480	16850	16850	16850	16850	0
408	20250106	114500	250489480	16850	16850	16850	16850	0
409	20250106	114400	250489480	16850	16850	16850	16850	12
410	20250106	114300	250287280	16850	16850	16850	16850	0
411	20250106	114200	250287280	16850	16850	16850	16850	0
412	20250106	114100	250287280	16850	16850	16850	16850	0
413	20250106	114000	250287280	16850	16850	16850	16850	0
414	20250106	113900	250287280	16850	16860	16860	16850	34
415	20250106	113800	249714190	16890	16890	16890	16890	0
416	20250106	113700	249714190	16890	16890	16890	16890	1
417	20250106	113600	249697300	16870	16870	16870	16870	0
418	20250106	113500	249697300	16870	16870	16870	16870	5
419	20250106	113400	249612950	16870	16870	16870	16870	46
420	20250106	113300	248836930	16870	16870	16870	16870	14
421	20250106	113200	248600750	16870	16870	16870	16870	1
422	20250106	113100	248583880	16860	16860	16860	16860	0
423	20250106	113000	248583880	16860	16860	16860	16860	0
424	20250106	112900	248583880	16860	16850	16870	16850	6
425	20250106	112800	248482700	16860	16850	16860	16850	200
426	20250106	112700	245110920	16850	16850	16850	16850	11
427	20250106	112600	244925570	16850	16850	16850	16850	0
428	20250106	112500	244925570	16850	16850	16850	16850	0
429	20250106	112400	244925570	16850	16850	16850	16850	3
430	20250106	112300	244875020	16820	16820	16820	16820	0
431	20250106	112200	244875020	16820	16820	16820	16820	0
432	20250106	112100	244875020	16820	16820	16820	16820	31
433	20250106	112000	244353600	16820	16820	16820	16820	0
434	20250106	111900	244353600	16820	16820	16820	16810	78
435	20250106	111800	243042020	16850	16850	16850	16850	2
436	20250106	111700	243008320	16850	16850	16850	16850	0
437	20250106	111600	243008320	16850	16850	16850	16850	1
438	20250106	111500	242991470	16850	16850	16850	16850	0
439	20250106	111400	242991470	16850	16850	16850	16850	0
440	20250106	111300	242991470	16850	16850	16850	16850	0
441	20250106	111200	242991470	16850	16800	16850	16800	11
442	20250106	111100	242806520	16800	16800	16800	16800	30
443	20250106	111000	242302520	16790	16790	16790	16790	1
444	20250106	110900	242285730	16790	16790	16790	16790	0
445	20250106	110800	242285730	16790	16790	16790	16790	0
446	20250106	110700	242285730	16790	16770	16790	16770	22
447	20250106	110600	241916670	16760	16760	16760	16760	1
448	20250106	110500	241899910	16760	16760	16760	16760	1
449	20250106	110400	241883150	16760	16760	16760	16760	85
450	20250106	110300	240458550	16760	16760	16760	16760	0
451	20250106	110200	240458550	16760	16760	16760	16760	5
452	20250106	110100	240374750	16770	16770	16770	16770	0
453	20250106	110000	240374750	16770	16770	16770	16770	0
454	20250106	105900	240374750	16770	16770	16770	16770	5
455	20250106	105800	240290900	16770	16770	16770	16770	0
456	20250106	105700	240290900	16770	16770	16770	16770	0
457	20250106	105600	240290900	16770	16770	16770	16770	1
458	20250106	105500	240274130	16770	16760	16770	16760	27
459	20250106	105400	239821490	16750	16750	16750	16750	3
460	20250106	105300	239771240	16760	16760	16760	16760	0
461	20250106	105200	239771240	16760	16760	16760	16760	7
462	20250106	105100	239653920	16750	16760	16760	16740	42
463	20250106	105000	238950310	16760	16760	16760	16760	1
464	20250106	104900	238933550	16800	16760	16800	16760	2
465	20250106	104800	238899990	16760	16760	16760	16760	0
466	20250106	104700	238899990	16760	16760	16760	16760	0
467	20250106	104600	238899990	16760	16760	16760	16760	0
468	20250106	104500	238899990	16760	16760	16760	16760	1
469	20250106	104400	238883230	16760	16760	16760	16760	23
470	20250106	104300	238497750	16750	16750	16750	16750	0
471	20250106	104200	238497750	16750	16750	16750	16750	0
472	20250106	104100	238497750	16750	16740	16750	16740	55
473	20250106	104000	237576540	16730	16730	16730	16730	0
474	20250106	103900	237576540	16730	16730	16730	16730	0
475	20250106	103800	237576540	16730	16740	16740	16730	22
476	20250106	103700	237208410	16800	16800	16800	16800	0
477	20250106	103600	237208410	16800	16800	16800	16800	0
478	20250106	103500	237208410	16800	16800	16800	16800	11
479	20250106	103400	237023610	16800	16800	16800	16800	17
480	20250106	103300	236738010	16800	16800	16800	16800	1
481	20250106	103200	236721210	16800	16800	16800	16800	0
482	20250106	103100	236721210	16800	16800	16800	16800	0
483	20250106	103000	236721210	16800	16800	16800	16800	0
484	20250106	102900	236721210	16800	16750	16800	16750	10
485	20250106	102800	236553660	16800	16800	16800	16800	0
486	20250106	102700	236553660	16800	16800	16800	16800	0
487	20250106	102600	236553660	16800	16750	16800	16750	48
488	20250106	102500	235748510	16730	16730	16730	16730	50
489	20250106	102400	234912010	16730	16730	16730	16730	0
490	20250106	102300	234912010	16730	16730	16730	16730	1
491	20250106	102200	234895280	16730	16730	16730	16730	0
492	20250106	102100	234895280	16730	16710	16730	16710	55
493	20250106	102000	233975830	16720	16720	16720	16720	0
494	20250106	101900	233975830	16720	16720	16720	16720	713
495	20250106	101800	222054470	16790	16790	16790	16790	14
496	20250106	101700	221819410	16800	16800	16800	16800	0
497	20250106	101600	221819410	16800	16800	16800	16800	0
498	20250106	101500	221819410	16800	16800	16800	16800	0
499	20250106	101400	221819410	16800	16800	16800	16800	4
500	20250106	101300	221752210	16800	16800	16800	16800	0
501	20250106	101200	221752210	16800	16800	16800	16800	0
502	20250106	101100	221752210	16800	16800	16800	16800	10
503	20250106	101000	221584210	16810	16810	16810	16810	1
504	20250106	100900	221567400	16810	16720	16810	16720	105
505	20250106	100800	219802800	16720	16720	16720	16720	0
506	20250106	100700	219802800	16720	16730	16730	16720	284
507	20250106	100600	215054280	16730	16720	16730	16720	50
508	20250106	100500	214217840	16720	16720	16720	16720	19
509	20250106	100400	213900160	16810	16810	16810	16810	0
510	20250106	100300	213900160	16810	16810	16810	16810	0
511	20250106	100200	213900160	16810	16810	16810	16810	0
512	20250106	100100	213900160	16810	16810	16810	16810	0
513	20250106	100000	213900160	16810	16810	16810	16810	1
514	20250106	095900	213883350	16720	16720	16720	16720	1
515	20250106	095800	213866630	16730	16730	16730	16730	0
516	20250106	095700	213866630	16730	16730	16730	16730	0
517	20250106	095600	213866630	16730	16730	16730	16730	0
518	20250106	095500	213866630	16730	16730	16730	16730	68
519	20250106	095400	212728990	16700	16700	16700	16700	0
520	20250106	095300	212728990	16700	16670	16700	16670	178
521	20250106	095200	209760890	16670	16710	16710	16670	378
522	20250106	095100	203457500	16730	16740	16740	16730	30
523	20250106	095000	202955410	16750	16750	16750	16750	23
524	20250106	094900	202570160	16850	16850	16850	16850	50
525	20250106	094800	201727660	16850	16750	16850	16750	81
526	20250106	094700	200370810	16740	16850	16850	16740	478
527	20250106	094600	192323110	16850	16850	16850	16740	55
528	20250106	094500	191396570	16740	16740	16740	16740	38
529	20250106	094400	190760450	16700	16700	16700	16700	0
530	20250106	094300	190760450	16700	16700	16700	16700	55
531	20250106	094200	189841950	16700	16700	16700	16700	16
532	20250106	094100	189574750	16700	16700	16700	16700	0
533	20250106	094000	189574750	16700	16700	16700	16700	0
534	20250106	093900	189574750	16700	16710	16710	16700	345
535	20250106	093800	183813200	16700	16700	16700	16700	0
536	20250106	093700	183813200	16700	16700	16700	16700	0
537	20250106	093600	183813200	16700	16700	16700	16700	49
538	20250106	093500	182994900	16700	16720	16720	16700	232
539	20250106	093400	179119230	16730	16730	16730	16730	2
540	20250106	093300	179085770	16770	16760	16770	16740	144
541	20250106	093200	176673610	16760	16760	16760	16760	16
542	20250106	093100	176405450	16770	16770	16770	16770	1
543	20250106	093000	176388680	16770	16770	16770	16770	253
544	20250106	092900	172145870	16770	16770	16770	16770	128
545	20250106	092800	169999310	16830	16780	16830	16780	6
546	20250106	092700	169898580	16770	16780	16780	16770	12
547	20250106	092600	169697330	16780	16800	16800	16780	36
548	20250106	092500	169092840	16910	16910	16910	16910	0
549	20250106	092400	169092840	16910	16900	16910	16900	59
550	20250106	092300	168095660	16910	16820	16910	16820	53
551	20250106	092200	167203210	16790	16790	16790	16790	1204
552	20250106	092100	146988050	16790	16860	16860	16790	911
553	20250106	092000	131679270	16870	16880	16880	16870	404
554	20250106	091900	124863780	16880	16880	16910	16880	28
555	20250106	091800	124390600	16880	16910	16930	16880	115
556	20250106	091700	122446170	16900	16870	16900	16870	23
557	20250106	091600	122058100	16870	16870	16870	16870	70
558	20250106	091500	120877200	16870	16870	16880	16870	20
559	20250106	091400	120539750	16870	16870	16870	16870	67
560	20250106	091300	119409460	16870	16880	16880	16870	144
561	20250106	091200	116979590	16900	16940	16940	16900	978
562	20250106	091100	100432640	16950	16970	16970	16950	16
563	20250106	091000	100161340	16970	17030	17030	16970	817
564	20250106	090900	86257820	17020	17050	17050	17020	27
565	20250106	090800	85797530	17040	17030	17040	17030	180
566	20250106	090700	82732000	17040	17070	17070	17040	95
567	20250106	090600	81112140	17070	17080	17080	17060	262
568	20250106	090500	76641160	17080	17170	17170	17070	297
569	20250106	090400	71547710	17200	17290	17300	17200	1654
570	20250106	090300	42960270	17270	17180	17270	17180	490
571	20250106	090200	34523100	17150	17050	17150	17050	60
572	20250106	090100	33494850	17050	17180	17190	17030	916
573	20250106	090000	17869100	17180	17200	17200	17180	1039