KissMeData/001940/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183600	186065640	18790	18790	18790	18790	85
3	20250117	183500	186065640	18790	18790	18790	18790	0
4	20250117	183400	186065640	18790	18790	18790	18790	0
5	20250117	183300	186065640	18790	18790	18790	18790	0
6	20250117	183200	186065640	18790	18790	18790	18790	0
7	20250117	183100	186065640	18790	18790	18790	18790	0
8	20250117	183000	186065640	18790	18790	18790	18790	0
9	20250117	182900	186065640	18790	18790	18790	18790	0
10	20250117	182800	186065640	18790	18790	18790	18790	0
11	20250117	182700	186065640	18790	18790	18790	18790	0
12	20250117	182600	186065640	18790	18790	18790	18790	0
13	20250117	182500	186065640	18790	18790	18790	18790	0
14	20250117	182400	186065640	18790	18790	18790	18790	0
15	20250117	182300	186065640	18790	18790	18790	18790	0
16	20250117	182200	186065640	18790	18790	18790	18790	0
17	20250117	182100	186065640	18790	18790	18790	18790	0
18	20250117	182000	186065640	18790	18790	18790	18790	0
19	20250117	181900	186065640	18790	18790	18790	18790	0
20	20250117	181800	186065640	18790	18790	18790	18790	0
21	20250117	181700	186065640	18790	18790	18790	18790	0
22	20250117	181600	186065640	18790	18790	18790	18790	0
23	20250117	181500	186065640	18790	18790	18790	18790	0
24	20250117	181400	186065640	18790	18790	18790	18790	0
25	20250117	181300	186065640	18790	18790	18790	18790	0
26	20250117	181200	186065640	18790	18790	18790	18790	0
27	20250117	181100	186065640	18790	18790	18790	18790	0
28	20250117	181000	186065640	18790	18790	18790	18790	0
29	20250117	180900	186065640	18790	18790	18790	18790	0
30	20250117	180800	186065640	18790	18790	18790	18790	0
31	20250117	180700	186065640	18790	18790	18790	18790	0
32	20250117	180600	186065640	18790	18790	18790	18790	85
33	20250117	180500	186065640	18790	18790	18790	18790	0
34	20250117	180400	186065640	18790	18790	18790	18790	0
35	20250117	180300	186065640	18790	18790	18790	18790	0
36	20250117	180200	186065640	18790	18790	18790	18790	0
37	20250117	180100	186065640	18790	18790	18790	18790	0
38	20250117	180000	186065640	18790	18790	18790	18790	0
39	20250117	175900	186065640	18790	18790	18790	18790	0
40	20250117	175800	186065640	18790	18790	18790	18790	0
41	20250117	175700	186065640	18790	18790	18790	18790	0
42	20250117	175600	186065640	18790	18790	18790	18790	0
43	20250117	175500	186065640	18790	18790	18790	18790	0
44	20250117	175400	186065640	18790	18790	18790	18790	0
45	20250117	175300	186065640	18790	18790	18790	18790	0
46	20250117	175200	186065640	18790	18790	18790	18790	0
47	20250117	175100	186065640	18790	18790	18790	18790	0
48	20250117	175000	186065640	18790	18790	18790	18790	0
49	20250117	174900	186065640	18790	18790	18790	18790	0
50	20250117	174800	186065640	18790	18790	18790	18790	0
51	20250117	174700	186065640	18790	18790	18790	18790	0
52	20250117	174600	186065640	18790	18790	18790	18790	0
53	20250117	174500	186065640	18790	18790	18790	18790	0
54	20250117	174400	186065640	18790	18790	18790	18790	0
55	20250117	174300	186065640	18790	18790	18790	18790	0
56	20250117	174200	186065640	18790	18790	18790	18790	0
57	20250117	174100	186065640	18790	18790	18790	18790	0
58	20250117	174000	186065640	18790	18790	18790	18790	0
59	20250117	173900	186065640	18790	18790	18790	18790	0
60	20250117	173800	186065640	18790	18790	18790	18790	0
61	20250117	173700	186065640	18790	18790	18790	18790	0
62	20250117	173600	186065640	18790	18790	18790	18790	85
63	20250117	173500	186065640	18790	18790	18790	18790	0
64	20250117	173400	186065640	18790	18790	18790	18790	0
65	20250117	173300	186065640	18790	18790	18790	18790	0
66	20250117	173200	186065640	18790	18790	18790	18790	0
67	20250117	173100	186065640	18790	18790	18790	18790	0
68	20250117	173000	186065640	18790	18790	18790	18790	0
69	20250117	172900	186065640	18790	18790	18790	18790	0
70	20250117	172800	186065640	18790	18790	18790	18790	0
71	20250117	172700	186065640	18790	18790	18790	18790	0
72	20250117	172600	186065640	18790	18790	18790	18790	0
73	20250117	172500	186065640	18790	18790	18790	18790	0
74	20250117	172400	186065640	18790	18790	18790	18790	0
75	20250117	172300	186065640	18790	18790	18790	18790	0
76	20250117	172200	186065640	18790	18790	18790	18790	0
77	20250117	172100	186065640	18790	18790	18790	18790	0
78	20250117	172000	186065640	18790	18790	18790	18790	0
79	20250117	171900	186065640	18790	18790	18790	18790	0
80	20250117	171800	186065640	18790	18790	18790	18790	0
81	20250117	171700	186065640	18790	18790	18790	18790	0
82	20250117	171600	186065640	18790	18790	18790	18790	0
83	20250117	171500	186065640	18790	18790	18790	18790	0
84	20250117	171400	186065640	18790	18790	18790	18790	0
85	20250117	171300	186065640	18790	18790	18790	18790	0
86	20250117	171200	186065640	18790	18790	18790	18790	0
87	20250117	171100	186065640	18790	18790	18790	18790	0
88	20250117	171000	186065640	18790	18790	18790	18790	0
89	20250117	170900	186065640	18790	18790	18790	18790	0
90	20250117	170800	186065640	18790	18790	18790	18790	0
91	20250117	170700	186065640	18790	18790	18790	18790	0
92	20250117	170600	186065640	18790	18790	18790	18790	85
93	20250117	170500	186065640	18790	18790	18790	18790	0
94	20250117	170400	186065640	18790	18790	18790	18790	0
95	20250117	170300	186065640	18790	18790	18790	18790	0
96	20250117	170200	186065640	18790	18790	18790	18790	0
97	20250117	170100	186065640	18790	18790	18790	18790	0
98	20250117	170000	186065640	18790	18790	18790	18790	0
99	20250117	165900	186065640	18790	18790	18790	18790	0
100	20250117	165800	186065640	18790	18790	18790	18790	0
101	20250117	165700	186065640	18790	18790	18790	18790	0
102	20250117	165600	186065640	18790	18790	18790	18790	0
103	20250117	165500	186065640	18790	18790	18790	18790	0
104	20250117	165400	186065640	18790	18790	18790	18790	0
105	20250117	165300	186065640	18790	18790	18790	18790	0
106	20250117	165200	186065640	18790	18790	18790	18790	0
107	20250117	165100	186065640	18790	18790	18790	18790	0
108	20250117	165000	186065640	18790	18790	18790	18790	0
109	20250117	164900	186065640	18790	18790	18790	18790	0
110	20250117	164800	186065640	18790	18790	18790	18790	0
111	20250117	164700	186065640	18790	18790	18790	18790	0
112	20250117	164600	186065640	18790	18790	18790	18790	0
113	20250117	164500	186065640	18790	18790	18790	18790	0
114	20250117	164400	186065640	18790	18790	18790	18790	0
115	20250117	164300	186065640	18790	18790	18790	18790	0
116	20250117	164200	186065640	18790	18790	18790	18790	0
117	20250117	164100	186065640	18790	18790	18790	18790	0
118	20250117	164000	186065640	18790	18790	18790	18790	0
119	20250117	163900	186065640	18790	18790	18790	18790	0
120	20250117	163800	186065640	18790	18790	18790	18790	0
121	20250117	163700	186065640	18790	18790	18790	18790	0
122	20250117	163600	186065640	18790	18790	18790	18790	85
123	20250117	163500	186065640	18790	18790	18790	18790	0
124	20250117	163400	186065640	18790	18790	18790	18790	0
125	20250117	163300	186065640	18790	18790	18790	18790	0
126	20250117	163200	186065640	18790	18790	18790	18790	0
127	20250117	163100	186065640	18790	18790	18790	18790	0
128	20250117	163000	186065640	18790	18790	18790	18790	0
129	20250117	162900	186065640	18790	18790	18790	18790	0
130	20250117	162800	186065640	18790	18790	18790	18790	0
131	20250117	162700	186065640	18790	18790	18790	18790	0
132	20250117	162600	186065640	18790	18790	18790	18790	0
133	20250117	162500	186065640	18790	18790	18790	18790	0
134	20250117	162400	186065640	18790	18790	18790	18790	0
135	20250117	162300	186065640	18790	18790	18790	18790	0
136	20250117	162200	186065640	18790	18790	18790	18790	0
137	20250117	162100	186065640	18790	18790	18790	18790	0
138	20250117	162000	186065640	18790	18790	18790	18790	0
139	20250117	161900	186065640	18790	18790	18790	18790	0
140	20250117	161800	186065640	18790	18790	18790	18790	0
141	20250117	161700	186065640	18790	18790	18790	18790	0
142	20250117	161600	186065640	18790	18790	18790	18790	0
143	20250117	161500	186065640	18790	18790	18790	18790	0
144	20250117	161400	186065640	18790	18790	18790	18790	0
145	20250117	161300	186065640	18790	18790	18790	18790	0
146	20250117	161200	186065640	18790	18790	18790	18790	0
147	20250117	161100	186065640	18790	18790	18790	18790	0
148	20250117	161000	186065640	18790	18790	18790	18790	0
149	20250117	160900	186065640	18790	18790	18790	18790	0
150	20250117	160800	186065640	18790	18790	18790	18790	0
151	20250117	160700	186065640	18790	18790	18790	18790	0
152	20250117	160600	186065640	18790	18790	18790	18790	85
153	20250117	160500	186065640	18790	18790	18790	18790	0
154	20250117	160400	186065640	18790	18790	18790	18790	0
155	20250117	160300	186065640	18790	18790	18790	18790	0
156	20250117	160200	186065640	18790	18790	18790	18790	0
157	20250117	160100	186065640	18790	18790	18790	18790	0
158	20250117	160000	186065640	18790	18790	18790	18790	0
159	20250117	155900	186065640	18790	18790	18790	18790	0
160	20250117	155800	186065640	18790	18790	18790	18790	0
161	20250117	155700	186065640	18790	18790	18790	18790	0
162	20250117	155600	186065640	18790	18790	18790	18790	0
163	20250117	155500	186065640	18790	18790	18790	18790	0
164	20250117	155400	186065640	18790	18790	18790	18790	0
165	20250117	155300	186065640	18790	18790	18790	18790	0
166	20250117	155200	186065640	18790	18790	18790	18790	0
167	20250117	155100	186065640	18790	18790	18790	18790	0
168	20250117	155000	186065640	18790	18790	18790	18790	0
169	20250117	154900	186065640	18790	18790	18790	18790	0
170	20250117	154800	186065640	18790	18790	18790	18790	0
171	20250117	154700	186065640	18790	18790	18790	18790	0
172	20250117	154600	186065640	18790	18790	18790	18790	0
173	20250117	154500	186065640	18790	18790	18790	18790	0
174	20250117	154400	186065640	18790	18790	18790	18790	0
175	20250117	154300	186065640	18790	18790	18790	18790	0
176	20250117	154200	186065640	18790	18790	18790	18790	0
177	20250117	154100	186065640	18790	18790	18790	18790	0
178	20250117	154000	186065640	18790	18790	18790	18790	0
179	20250117	153900	186065640	18790	18790	18790	18790	0
180	20250117	153800	186065640	18790	18790	18790	18790	0
181	20250117	153700	186065640	18790	18790	18790	18790	0
182	20250117	153600	186065640	18790	18790	18790	18790	85
183	20250117	153500	186065640	18790	18790	18790	18790	0
184	20250117	153400	186065640	18790	18790	18790	18790	0
185	20250117	153300	186065640	18790	18790	18790	18790	0
186	20250117	153200	186065640	18790	18790	18790	18790	0
187	20250117	153100	186065640	18790	18790	18790	18790	0
188	20250117	153000	186065640	18790	18790	18790	18790	85
189	20250117	152900	184468490	18780	18780	18780	18780	0
190	20250117	152800	184468490	18780	18780	18780	18780	0
191	20250117	152700	184468490	18780	18780	18780	18780	0
192	20250117	152600	184468490	18780	18780	18780	18780	0
193	20250117	152500	184468490	18780	18780	18780	18780	0
194	20250117	152400	184468490	18780	18780	18780	18780	0
195	20250117	152300	184468490	18780	18780	18780	18780	0
196	20250117	152200	184468490	18780	18780	18780	18780	0
197	20250117	152100	184468490	18780	18780	18780	18780	0
198	20250117	152000	184468490	18780	18780	18780	18780	0
199	20250117	151900	184468490	18780	18780	18780	18780	5
200	20250117	151800	184374590	18780	18790	18790	18770	8
201	20250117	151700	184224350	18790	18790	18790	18750	340
202	20250117	151600	177845180	18790	18800	18800	18790	4
203	20250117	151500	177769990	18800	18800	18800	18800	0
204	20250117	151400	177769990	18800	18800	18800	18800	0
205	20250117	151300	177769990	18800	18800	18800	18800	0
206	20250117	151200	177769990	18800	18790	18800	18790	2
207	20250117	151100	177732400	18780	18780	18780	18780	0
208	20250117	151000	177732400	18780	18780	18780	18780	0
209	20250117	150900	177732400	18780	18780	18780	18780	0
210	20250117	150800	177732400	18780	18780	18780	18780	0
211	20250117	150700	177732400	18780	18780	18780	18780	0
212	20250117	150600	177732400	18780	18770	18780	18770	3
213	20250117	150500	177676070	18780	18790	18790	18750	609
214	20250117	150400	166252680	18800	18800	18800	18800	0
215	20250117	150300	166252680	18800	18800	18800	18800	5
216	20250117	150200	166158680	18800	18800	18800	18800	0
217	20250117	150100	166158680	18800	18800	18800	18800	0
218	20250117	150000	166158680	18800	18800	18800	18800	0
219	20250117	145900	166158680	18800	18800	18800	18800	20
220	20250117	145800	165782680	18800	18800	18800	18800	0
221	20250117	145700	165782680	18800	18800	18800	18800	0
222	20250117	145600	165782680	18800	18800	18800	18800	0
223	20250117	145500	165782680	18800	18800	18800	18800	0
224	20250117	145400	165782680	18800	18800	18800	18800	1
225	20250117	145300	165763880	18800	18790	18800	18790	4
226	20250117	145200	165688700	18800	18800	18800	18800	0
227	20250117	145100	165688700	18800	18800	18800	18800	0
228	20250117	145000	165688700	18800	18800	18800	18800	0
229	20250117	144900	165688700	18800	18800	18800	18800	0
230	20250117	144800	165688700	18800	18800	18800	18800	0
231	20250117	144700	165688700	18800	18800	18800	18800	0
232	20250117	144600	165688700	18800	18800	18800	18800	0
233	20250117	144500	165688700	18800	18800	18800	18800	0
234	20250117	144400	165688700	18800	18800	18800	18800	0
235	20250117	144300	165688700	18800	18800	18800	18800	0
236	20250117	144200	165688700	18800	18800	18800	18800	0
237	20250117	144100	165688700	18800	18800	18800	18800	0
238	20250117	144000	165688700	18800	18800	18800	18800	0
239	20250117	143900	165688700	18800	18800	18800	18800	0
240	20250117	143800	165688700	18800	18780	18800	18780	27
241	20250117	143700	165181580	18800	18800	18800	18800	0
242	20250117	143600	165181580	18800	18800	18800	18800	0
243	20250117	143500	165181580	18800	18800	18800	18800	0
244	20250117	143400	165181580	18800	18800	18800	18800	0
245	20250117	143300	165181580	18800	18800	18800	18800	0
246	20250117	143200	165181580	18800	18800	18800	18800	0
247	20250117	143100	165181580	18800	18800	18800	18800	0
248	20250117	143000	165181580	18800	18800	18800	18800	0
249	20250117	142900	165181580	18800	18800	18800	18800	0
250	20250117	142800	165181580	18800	18800	18800	18800	0
251	20250117	142700	165181580	18800	18800	18800	18800	0
252	20250117	142600	165181580	18800	18800	18800	18800	0
253	20250117	142500	165181580	18800	18800	18800	18800	0
254	20250117	142400	165181580	18800	18800	18800	18800	0
255	20250117	142300	165181580	18800	18800	18800	18800	0
256	20250117	142200	165181580	18800	18800	18800	18800	0
257	20250117	142100	165181580	18800	18800	18800	18800	0
258	20250117	142000	165181580	18800	18800	18800	18800	0
259	20250117	141900	165181580	18800	18800	18800	18800	0
260	20250117	141800	165181580	18800	18800	18800	18800	0
261	20250117	141700	165181580	18800	18800	18800	18800	0
262	20250117	141600	165181580	18800	18800	18800	18800	0
263	20250117	141500	165181580	18800	18800	18800	18800	0
264	20250117	141400	165181580	18800	18800	18800	18800	0
265	20250117	141300	165181580	18800	18800	18800	18800	0
266	20250117	141200	165181580	18800	18800	18800	18800	0
267	20250117	141100	165181580	18800	18800	18800	18800	0
268	20250117	141000	165181580	18800	18800	18800	18800	0
269	20250117	140900	165181580	18800	18800	18800	18800	0
270	20250117	140800	165181580	18800	18800	18800	18800	0
271	20250117	140700	165181580	18800	18800	18800	18800	0
272	20250117	140600	165181580	18800	18800	18800	18800	0
273	20250117	140500	165181580	18800	18800	18800	18800	0
274	20250117	140400	165181580	18800	18800	18800	18800	0
275	20250117	140300	165181580	18800	18800	18800	18800	0
276	20250117	140200	165181580	18800	18800	18800	18800	0
277	20250117	140100	165181580	18800	18800	18800	18800	0
278	20250117	140000	165181580	18800	18800	18800	18800	0
279	20250117	135900	165181580	18800	18780	18800	18780	2
280	20250117	135800	165144000	18800	18800	18800	18800	0
281	20250117	135700	165144000	18800	18800	18800	18800	0
282	20250117	135600	165144000	18800	18800	18800	18800	0
283	20250117	135500	165144000	18800	18800	18800	18800	0
284	20250117	135400	165144000	18800	18780	18800	18780	3
285	20250117	135300	165087640	18800	18800	18800	18800	0
286	20250117	135200	165087640	18800	18800	18800	18760	21
287	20250117	135100	164693080	18760	18780	18800	18760	22
288	20250117	135000	164279820	18800	18760	18800	18760	2
289	20250117	134900	164242260	18800	18760	18800	18760	735
290	20250117	134800	150450500	18760	18760	18760	18760	0
291	20250117	134700	150450500	18760	18760	18760	18760	0
292	20250117	134600	150450500	18760	18760	18760	18760	0
293	20250117	134500	150450500	18760	18760	18760	18760	0
294	20250117	134400	150450500	18760	18760	18760	18760	115
295	20250117	134300	148293100	18760	18760	18760	18760	0
296	20250117	134200	148293100	18760	18760	18760	18760	0
297	20250117	134100	148293100	18760	18760	18760	18760	0
298	20250117	134000	148293100	18760	18760	18760	18760	0
299	20250117	133900	148293100	18760	18760	18760	18760	0
300	20250117	133800	148293100	18760	18760	18760	18760	0
301	20250117	133700	148293100	18760	18760	18760	18760	0
302	20250117	133600	148293100	18760	18760	18760	18760	0
303	20250117	133500	148293100	18760	18760	18760	18760	0
304	20250117	133400	148293100	18760	18760	18760	18760	0
305	20250117	133300	148293100	18760	18760	18760	18760	0
306	20250117	133200	148293100	18760	18760	18760	18760	0
307	20250117	133100	148293100	18760	18760	18760	18760	0
308	20250117	133000	148293100	18760	18760	18760	18760	57
309	20250117	132900	147223780	18750	18750	18750	18750	0
310	20250117	132800	147223780	18750	18750	18750	18750	0
311	20250117	132700	147223780	18750	18750	18750	18750	9
312	20250117	132600	147055030	18760	18760	18760	18760	0
313	20250117	132500	147055030	18760	18760	18760	18760	0
314	20250117	132400	147055030	18760	18760	18760	18760	0
315	20250117	132300	147055030	18760	18760	18760	18760	0
316	20250117	132200	147055030	18760	18760	18760	18760	0
317	20250117	132100	147055030	18760	18760	18760	18760	0
318	20250117	132000	147055030	18760	18760	18760	18760	0
319	20250117	131900	147055030	18760	18760	18760	18760	0
320	20250117	131800	147055030	18760	18760	18760	18760	0
321	20250117	131700	147055030	18760	18760	18760	18760	0
322	20250117	131600	147055030	18760	18760	18760	18760	0
323	20250117	131500	147055030	18760	18760	18760	18760	0
324	20250117	131400	147055030	18760	18760	18760	18760	0
325	20250117	131300	147055030	18760	18760	18760	18760	0
326	20250117	131200	147055030	18760	18760	18760	18760	0
327	20250117	131100	147055030	18760	18760	18760	18760	0
328	20250117	131000	147055030	18760	18760	18760	18760	0
329	20250117	130900	147055030	18760	18760	18760	18760	0
330	20250117	130800	147055030	18760	18760	18760	18760	0
331	20250117	130700	147055030	18760	18760	18760	18760	0
332	20250117	130600	147055030	18760	18760	18760	18760	0
333	20250117	130500	147055030	18760	18760	18760	18760	0
334	20250117	130400	147055030	18760	18760	18760	18760	116
335	20250117	130300	144878870	18760	18760	18760	18760	0
336	20250117	130200	144878870	18760	18760	18760	18760	0
337	20250117	130100	144878870	18760	18760	18760	18760	0
338	20250117	130000	144878870	18760	18760	18760	18760	6
339	20250117	125900	144766310	18750	18750	18750	18750	0
340	20250117	125800	144766310	18750	18750	18750	18750	0
341	20250117	125700	144766310	18750	18750	18750	18750	0
342	20250117	125600	144766310	18750	18750	18750	18750	0
343	20250117	125500	144766310	18750	18750	18750	18750	1
344	20250117	125400	144747560	18760	18760	18760	18760	0
345	20250117	125300	144747560	18760	18760	18760	18760	0
346	20250117	125200	144747560	18760	18760	18760	18760	0
347	20250117	125100	144747560	18760	18760	18760	18760	0
348	20250117	125000	144747560	18760	18760	18760	18760	0
349	20250117	124900	144747560	18760	18760	18760	18760	0
350	20250117	124800	144747560	18760	18760	18760	18760	0
351	20250117	124700	144747560	18760	18760	18760	18760	0
352	20250117	124600	144747560	18760	18760	18760	18760	0
353	20250117	124500	144747560	18760	18760	18760	18760	0
354	20250117	124400	144747560	18760	18760	18760	18760	0
355	20250117	124300	144747560	18760	18760	18760	18760	0
356	20250117	124200	144747560	18760	18760	18760	18760	0
357	20250117	124100	144747560	18760	18760	18760	18760	0
358	20250117	124000	144747560	18760	18760	18760	18760	0
359	20250117	123900	144747560	18760	18760	18760	18760	6
360	20250117	123800	144635000	18750	18750	18750	18750	0
361	20250117	123700	144635000	18750	18750	18750	18750	0
362	20250117	123600	144635000	18750	18750	18750	18750	0
363	20250117	123500	144635000	18750	18750	18750	18750	0
364	20250117	123400	144635000	18750	18750	18750	18750	0
365	20250117	123300	144635000	18750	18750	18750	18750	0
366	20250117	123200	144635000	18750	18750	18750	18750	0
367	20250117	123100	144635000	18750	18750	18750	18750	2
368	20250117	123000	144597500	18760	18760	18760	18760	49
369	20250117	122900	143678260	18760	18760	18760	18760	0
370	20250117	122800	143678260	18760	18760	18760	18760	10
371	20250117	122700	143490660	18760	18760	18760	18750	165
372	20250117	122600	140395270	18760	18760	18760	18760	0
373	20250117	122500	140395270	18760	18760	18760	18760	0
374	20250117	122400	140395270	18760	18760	18760	18760	0
375	20250117	122300	140395270	18760	18760	18760	18760	0
376	20250117	122200	140395270	18760	18760	18760	18760	0
377	20250117	122100	140395270	18760	18760	18760	18760	61
378	20250117	122000	139250910	18760	18760	18760	18760	36
379	20250117	121900	138575550	18760	18760	18760	18760	0
380	20250117	121800	138575550	18760	18760	18760	18760	0
381	20250117	121700	138575550	18760	18760	18760	18760	0
382	20250117	121600	138575550	18760	18760	18760	18760	1
383	20250117	121500	138556790	18760	18760	18760	18760	0
384	20250117	121400	138556790	18760	18760	18760	18760	0
385	20250117	121300	138556790	18760	18760	18760	18760	0
386	20250117	121200	138556790	18760	18760	18760	18760	0
387	20250117	121100	138556790	18760	18760	18760	18760	0
388	20250117	121000	138556790	18760	18760	18760	18760	1
389	20250117	120900	138538030	18760	18750	18760	18750	57
390	20250117	120800	137469190	18760	18760	18760	18760	0
391	20250117	120700	137469190	18760	18760	18760	18760	0
392	20250117	120600	137469190	18760	18760	18760	18760	0
393	20250117	120500	137469190	18760	18760	18760	18760	1
394	20250117	120400	137450430	18760	18760	18760	18760	0
395	20250117	120300	137450430	18760	18760	18760	18760	0
396	20250117	120200	137450430	18760	18760	18760	18760	0
397	20250117	120100	137450430	18760	18760	18760	18760	0
398	20250117	120000	137450430	18760	18760	18760	18760	0
399	20250117	115900	137450430	18760	18760	18760	18760	5
400	20250117	115800	137356630	18760	18760	18760	18760	0
401	20250117	115700	137356630	18760	18760	18760	18760	1
402	20250117	115600	137337870	18750	18750	18750	18750	0
403	20250117	115500	137337870	18750	18750	18750	18750	1
404	20250117	115400	137319120	18760	18760	18760	18760	1
405	20250117	115300	137300360	18760	18760	18760	18760	0
406	20250117	115200	137300360	18760	18760	18760	18760	3
407	20250117	115100	137244080	18760	18760	18760	18760	0
408	20250117	115000	137244080	18760	18760	18760	18760	1
409	20250117	114900	137225320	18760	18760	18760	18760	0
410	20250117	114800	137225320	18760	18760	18760	18760	0
411	20250117	114700	137225320	18760	18760	18760	18760	1
412	20250117	114600	137206560	18760	18760	18760	18760	0
413	20250117	114500	137206560	18760	18760	18760	18760	2
414	20250117	114400	137169040	18760	18760	18760	18760	0
415	20250117	114300	137169040	18760	18760	18760	18760	0
416	20250117	114200	137169040	18760	18760	18760	18760	2
417	20250117	114100	137131520	18760	18760	18760	18760	0
418	20250117	114000	137131520	18760	18760	18760	18760	2
419	20250117	113900	137094000	18760	18760	18760	18760	0
420	20250117	113800	137094000	18760	18760	18760	18760	0
421	20250117	113700	137094000	18760	18760	18760	18760	1
422	20250117	113600	137075240	18760	18760	18760	18760	0
423	20250117	113500	137075240	18760	18760	18760	18760	2
424	20250117	113400	137037720	18760	18760	18760	18760	0
425	20250117	113300	137037720	18760	18760	18760	18760	0
426	20250117	113200	137037720	18760	18760	18760	18760	1
427	20250117	113100	137018960	18760	18760	18760	18760	0
428	20250117	113000	137018960	18760	18760	18760	18760	2
429	20250117	112900	136981440	18760	18760	18760	18760	0
430	20250117	112800	136981440	18760	18760	18760	18760	1
431	20250117	112700	136962680	18760	18760	18760	18760	0
432	20250117	112600	136962680	18760	18760	18760	18760	0
433	20250117	112500	136962680	18760	18760	18760	18760	2
434	20250117	112400	136925160	18760	18760	18760	18760	0
435	20250117	112300	136925160	18760	18780	18780	18750	533
436	20250117	112200	126930370	18790	18790	18810	18760	235
437	20250117	112100	122518380	18740	18730	18740	18730	13
438	20250117	112000	122274860	18800	18800	18800	18730	323
439	20250117	111900	116223150	18810	18810	18810	18810	0
440	20250117	111800	116223150	18810	18820	18820	18810	10
441	20250117	111700	116035040	18700	18700	18700	18700	0
442	20250117	111600	116035040	18700	18730	18820	18680	879
443	20250117	111500	99593740	18810	18820	18820	18810	10
444	20250117	111400	99405630	18820	18820	18820	18820	11
445	20250117	111300	99198610	18770	18730	18770	18730	170
446	20250117	111200	96008100	18730	18720	18730	18720	24
447	20250117	111100	95558710	18720	18720	18770	18720	428
448	20250117	111000	87537520	18720	18770	18770	18710	548
449	20250117	110900	77273740	18770	18770	18770	18770	5
450	20250117	110800	77179890	18770	18770	18770	18770	2
451	20250117	110700	77142350	18770	18770	18770	18770	0
452	20250117	110600	77142350	18770	18770	18770	18770	1
453	20250117	110500	77123580	18770	18770	18770	18770	0
454	20250117	110400	77123580	18770	18770	18770	18770	0
455	20250117	110300	77123580	18770	18770	18770	18770	1
456	20250117	110200	77104810	18770	18770	18770	18770	0
457	20250117	110100	77104810	18770	18770	18770	18770	4
458	20250117	110000	77029730	18770	18770	18770	18770	0
459	20250117	105900	77029730	18770	18770	18770	18770	0
460	20250117	105800	77029730	18770	18770	18770	18770	1
461	20250117	105700	77010960	18770	18770	18770	18770	0
462	20250117	105600	77010960	18770	18770	18770	18770	1
463	20250117	105500	76992190	18770	18770	18770	18770	0
464	20250117	105400	76992190	18770	18770	18770	18770	6
465	20250117	105300	76879570	18770	18770	18780	18770	78
466	20250117	105200	75415500	18770	18770	18770	18770	0
467	20250117	105100	75415500	18770	18770	18770	18770	2
468	20250117	105000	75377960	18770	18770	18770	18770	1
469	20250117	104900	75359190	18770	18770	18770	18770	0
470	20250117	104800	75359190	18770	18770	18770	18770	1
471	20250117	104700	75340420	18770	18770	18770	18770	0
472	20250117	104600	75340420	18770	18770	18770	18770	2
473	20250117	104500	75302880	18770	18800	18800	18770	552
474	20250117	104400	64939610	18810	18810	18810	18810	2
475	20250117	104300	64901990	18810	18810	18810	18810	0
476	20250117	104200	64901990	18810	18810	18810	18810	0
477	20250117	104100	64901990	18810	18810	18810	18810	2
478	20250117	104000	64864370	18810	18810	18810	18810	0
479	20250117	103900	64864370	18810	18810	18810	18810	1
480	20250117	103800	64845560	18810	18810	18810	18810	0
481	20250117	103700	64845560	18810	18810	18810	18810	0
482	20250117	103600	64845560	18810	18810	18810	18810	1
483	20250117	103500	64826750	18810	18810	18810	18810	0
484	20250117	103400	64826750	18810	18810	18810	18810	2
485	20250117	103300	64789130	18810	18810	18810	18810	1
486	20250117	103200	64770320	18810	18800	18810	18800	37
487	20250117	103100	64074710	18800	18800	18800	18800	2
488	20250117	103000	64037110	18800	18800	18800	18800	49
489	20250117	102900	63115910	18800	18800	18800	18800	1
490	20250117	102800	63097110	18800	18800	18800	18800	0
491	20250117	102700	63097110	18800	18800	18800	18800	1
492	20250117	102600	63078310	18800	18800	18800	18800	1
493	20250117	102500	63059510	18800	18800	18800	18800	1
494	20250117	102400	63040710	18800	18800	18800	18800	45
495	20250117	102300	62194710	18800	18800	18800	18800	0
496	20250117	102200	62194710	18800	18800	18800	18790	3
497	20250117	102100	62138320	18790	18790	18790	18790	18
498	20250117	102000	61800100	18790	18790	18790	18790	0
499	20250117	101900	61800100	18790	18790	18790	18790	1
500	20250117	101800	61781310	18790	18790	18790	18790	0
501	20250117	101700	61781310	18790	18750	18790	18750	6
502	20250117	101600	61668670	18750	18790	18790	18740	25
503	20250117	101500	61199180	18790	18790	18790	18790	0
504	20250117	101400	61199180	18790	18790	18790	18790	1
505	20250117	101300	61180390	18800	18790	18800	18790	16
506	20250117	101200	60879740	18790	18770	18790	18770	3
507	20250117	101100	60823410	18730	18730	18730	18730	0
508	20250117	101000	60823410	18730	18730	18730	18730	2
509	20250117	100900	60785950	18730	18730	18730	18730	9
510	20250117	100800	60617380	18730	18730	18730	18730	5
511	20250117	100700	60523730	18730	18730	18730	18730	9
512	20250117	100600	60355160	18730	18720	18730	18720	6
513	20250117	100500	60242790	18720	18700	18720	18700	42
514	20250117	100400	59457280	18700	18690	18800	18690	564
515	20250117	100300	48911440	18690	18690	18690	18690	0
516	20250117	100200	48911440	18690	18690	18690	18690	0
517	20250117	100100	48911440	18690	18690	18690	18690	0
518	20250117	100000	48911440	18690	18690	18690	18690	5
519	20250117	095900	48817990	18690	18690	18690	18690	0
520	20250117	095800	48817990	18690	18690	18690	18690	0
521	20250117	095700	48817990	18690	18690	18690	18690	1
522	20250117	095600	48799300	18690	18690	18690	18690	0
523	20250117	095500	48799300	18690	18690	18690	18690	0
524	20250117	095400	48799300	18690	18690	18690	18690	0
525	20250117	095300	48799300	18690	18690	18690	18690	0
526	20250117	095200	48799300	18690	18690	18690	18690	0
527	20250117	095100	48799300	18690	18690	18690	18690	0
528	20250117	095000	48799300	18690	18690	18690	18690	0
529	20250117	094900	48799300	18690	18690	18690	18690	0
530	20250117	094800	48799300	18690	18690	18690	18690	0
531	20250117	094700	48799300	18690	18690	18690	18690	0
532	20250117	094600	48799300	18690	18690	18690	18690	0
533	20250117	094500	48799300	18690	18690	18690	18690	0
534	20250117	094400	48799300	18690	18690	18690	18690	0
535	20250117	094300	48799300	18690	18690	18690	18690	0
536	20250117	094200	48799300	18690	18690	18690	18690	0
537	20250117	094100	48799300	18690	18690	18690	18690	0
538	20250117	094000	48799300	18690	18690	18690	18690	0
539	20250117	093900	48799300	18690	18690	18690	18690	1
540	20250117	093800	48780610	18690	18690	18690	18690	0
541	20250117	093700	48780610	18690	18690	18690	18690	0
542	20250117	093600	48780610	18690	18690	18690	18690	0
543	20250117	093500	48780610	18690	18690	18690	18690	3
544	20250117	093400	48724540	18690	18690	18690	18690	0
545	20250117	093300	48724540	18690	18690	18690	18690	0
546	20250117	093200	48724540	18690	18690	18690	18690	1
547	20250117	093100	48705850	18700	18700	18700	18700	0
548	20250117	093000	48705850	18700	18710	18710	18700	58
549	20250117	092900	47620690	18700	18700	18700	18700	0
550	20250117	092800	47620690	18700	18700	18700	18700	1
551	20250117	092700	47601990	18710	18710	18710	18710	0
552	20250117	092600	47601990	18710	18650	18710	18620	794
553	20250117	092500	32810210	18660	18660	18660	18660	40
554	20250117	092400	32063810	18660	18730	18730	18660	765
555	20250117	092300	17760920	18730	18730	18730	18730	4
556	20250117	092200	17686000	18740	18740	18740	18740	0
557	20250117	092100	17686000	18740	18740	18740	18740	0
558	20250117	092000	17686000	18740	18740	18740	18740	0
559	20250117	091900	17686000	18740	18740	18740	18740	0
560	20250117	091800	17686000	18740	18740	18740	18740	0
561	20250117	091700	17686000	18740	18740	18740	18740	0
562	20250117	091600	17686000	18740	18740	18740	18740	0
563	20250117	091500	17686000	18740	18750	18750	18660	601
564	20250117	091400	6448640	18750	18770	18770	18700	299
565	20250117	091300	844400	18800	18800	18800	18800	0
566	20250117	091200	844400	18800	18800	18800	18800	0
567	20250117	091100	844400	18800	18800	18800	18800	0
568	20250117	091000	844400	18800	18800	18800	18800	0
569	20250117	090900	844400	18800	18800	18800	18800	0
570	20250117	090800	844400	18800	18800	18800	18800	0
571	20250117	090700	844400	18800	18750	18800	18750	36
572	20250117	090600	169200	18800	18800	18800	18800	0
573	20250117	090500	169200	18800	18800	18800	18800	0
574	20250117	090400	169200	18800	18800	18800	18800	0
575	20250117	090300	169200	18800	18800	18800	18800	0
576	20250117	090200	169200	18800	18800	18800	18800	0
577	20250117	090100	169200	18800	18800	18800	18800	0
578	20250117	090000	169200	18800	18800	18800	18800	9