KissMeData/001940/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	183600	212951300	18640	18640	18640	18640	108
3	20250120	183500	212951300	18640	18640	18640	18640	0
4	20250120	183400	212951300	18640	18640	18640	18640	0
5	20250120	183300	212951300	18640	18640	18640	18640	0
6	20250120	183200	212951300	18640	18640	18640	18640	0
7	20250120	183100	212951300	18640	18640	18640	18640	0
8	20250120	183000	212951300	18640	18640	18640	18640	0
9	20250120	182900	212951300	18640	18640	18640	18640	0
10	20250120	182800	212951300	18640	18640	18640	18640	0
11	20250120	182700	212951300	18640	18640	18640	18640	0
12	20250120	182600	212951300	18640	18640	18640	18640	0
13	20250120	182500	212951300	18640	18640	18640	18640	0
14	20250120	182400	212951300	18640	18640	18640	18640	0
15	20250120	182300	212951300	18640	18640	18640	18640	0
16	20250120	182200	212951300	18640	18640	18640	18640	0
17	20250120	182100	212951300	18640	18640	18640	18640	0
18	20250120	182000	212951300	18640	18640	18640	18640	0
19	20250120	181900	212951300	18640	18640	18640	18640	0
20	20250120	181800	212951300	18640	18640	18640	18640	0
21	20250120	181700	212951300	18640	18640	18640	18640	0
22	20250120	181600	212951300	18640	18640	18640	18640	0
23	20250120	181500	212951300	18640	18640	18640	18640	0
24	20250120	181400	212951300	18640	18640	18640	18640	0
25	20250120	181300	212951300	18640	18640	18640	18640	0
26	20250120	181200	212951300	18640	18640	18640	18640	0
27	20250120	181100	212951300	18640	18640	18640	18640	0
28	20250120	181000	212951300	18640	18640	18640	18640	0
29	20250120	180900	212951300	18640	18640	18640	18640	0
30	20250120	180800	212951300	18640	18640	18640	18640	0
31	20250120	180700	212951300	18640	18640	18640	18640	0
32	20250120	180600	212951300	18640	18640	18640	18640	108
33	20250120	180500	212951300	18640	18640	18640	18640	0
34	20250120	180400	212951300	18640	18640	18640	18640	0
35	20250120	180300	212951300	18640	18640	18640	18640	0
36	20250120	180200	212951300	18640	18640	18640	18640	0
37	20250120	180100	212951300	18640	18640	18640	18640	0
38	20250120	180000	212951300	18640	18640	18640	18640	0
39	20250120	175900	212951300	18640	18640	18640	18640	0
40	20250120	175800	212951300	18640	18640	18640	18640	0
41	20250120	175700	212951300	18640	18640	18640	18640	0
42	20250120	175600	212951300	18640	18640	18640	18640	0
43	20250120	175500	212951300	18640	18640	18640	18640	0
44	20250120	175400	212951300	18640	18640	18640	18640	0
45	20250120	175300	212951300	18640	18640	18640	18640	0
46	20250120	175200	212951300	18640	18640	18640	18640	0
47	20250120	175100	212951300	18640	18640	18640	18640	0
48	20250120	175000	212951300	18640	18640	18640	18640	0
49	20250120	174900	212951300	18640	18640	18640	18640	0
50	20250120	174800	212951300	18640	18640	18640	18640	0
51	20250120	174700	212951300	18640	18640	18640	18640	0
52	20250120	174600	212951300	18640	18640	18640	18640	0
53	20250120	174500	212951300	18640	18640	18640	18640	0
54	20250120	174400	212951300	18640	18640	18640	18640	0
55	20250120	174300	212951300	18640	18640	18640	18640	0
56	20250120	174200	212951300	18640	18640	18640	18640	0
57	20250120	174100	212951300	18640	18640	18640	18640	0
58	20250120	174000	212951300	18640	18640	18640	18640	0
59	20250120	173900	212951300	18640	18640	18640	18640	0
60	20250120	173800	212951300	18640	18640	18640	18640	0
61	20250120	173700	212951300	18640	18640	18640	18640	0
62	20250120	173600	212951300	18640	18640	18640	18640	108
63	20250120	173500	212951300	18640	18640	18640	18640	0
64	20250120	173400	212951300	18640	18640	18640	18640	0
65	20250120	173300	212951300	18640	18640	18640	18640	0
66	20250120	173200	212951300	18640	18640	18640	18640	0
67	20250120	173100	212951300	18640	18640	18640	18640	0
68	20250120	173000	212951300	18640	18640	18640	18640	0
69	20250120	172900	212951300	18640	18640	18640	18640	0
70	20250120	172800	212951300	18640	18640	18640	18640	0
71	20250120	172700	212951300	18640	18640	18640	18640	0
72	20250120	172600	212951300	18640	18640	18640	18640	0
73	20250120	172500	212951300	18640	18640	18640	18640	0
74	20250120	172400	212951300	18640	18640	18640	18640	0
75	20250120	172300	212951300	18640	18640	18640	18640	0
76	20250120	172200	212951300	18640	18640	18640	18640	0
77	20250120	172100	212951300	18640	18640	18640	18640	0
78	20250120	172000	212951300	18640	18640	18640	18640	0
79	20250120	171900	212951300	18640	18640	18640	18640	0
80	20250120	171800	212951300	18640	18640	18640	18640	0
81	20250120	171700	212951300	18640	18640	18640	18640	0
82	20250120	171600	212951300	18640	18640	18640	18640	0
83	20250120	171500	212951300	18640	18640	18640	18640	0
84	20250120	171400	212951300	18640	18640	18640	18640	0
85	20250120	171300	212951300	18640	18640	18640	18640	0
86	20250120	171200	212951300	18640	18640	18640	18640	0
87	20250120	171100	212951300	18640	18640	18640	18640	0
88	20250120	171000	212951300	18640	18640	18640	18640	0
89	20250120	170900	212951300	18640	18640	18640	18640	0
90	20250120	170800	212951300	18640	18640	18640	18640	0
91	20250120	170700	212951300	18640	18640	18640	18640	0
92	20250120	170600	212951300	18640	18640	18640	18640	108
93	20250120	170500	212951300	18640	18640	18640	18640	0
94	20250120	170400	212951300	18640	18640	18640	18640	0
95	20250120	170300	212951300	18640	18640	18640	18640	0
96	20250120	170200	212951300	18640	18640	18640	18640	0
97	20250120	170100	212951300	18640	18640	18640	18640	0
98	20250120	170000	212951300	18640	18640	18640	18640	0
99	20250120	165900	212951300	18640	18640	18640	18640	0
100	20250120	165800	212951300	18640	18640	18640	18640	0
101	20250120	165700	212951300	18640	18640	18640	18640	0
102	20250120	165600	212951300	18640	18640	18640	18640	0
103	20250120	165500	212951300	18640	18640	18640	18640	0
104	20250120	165400	212951300	18640	18640	18640	18640	0
105	20250120	165300	212951300	18640	18640	18640	18640	0
106	20250120	165200	212951300	18640	18640	18640	18640	0
107	20250120	165100	212951300	18640	18640	18640	18640	0
108	20250120	165000	212951300	18640	18640	18640	18640	0
109	20250120	164900	212951300	18640	18640	18640	18640	0
110	20250120	164800	212951300	18640	18640	18640	18640	0
111	20250120	164700	212951300	18640	18640	18640	18640	0
112	20250120	164600	212951300	18640	18640	18640	18640	0
113	20250120	164500	212951300	18640	18640	18640	18640	0
114	20250120	164400	212951300	18640	18640	18640	18640	0
115	20250120	164300	212951300	18640	18640	18640	18640	0
116	20250120	164200	212951300	18640	18640	18640	18640	0
117	20250120	164100	212951300	18640	18640	18640	18640	0
118	20250120	164000	212951300	18640	18640	18640	18640	0
119	20250120	163900	212951300	18640	18640	18640	18640	0
120	20250120	163800	212951300	18640	18640	18640	18640	0
121	20250120	163700	212951300	18640	18640	18640	18640	0
122	20250120	163600	212951300	18640	18640	18640	18640	108
123	20250120	163500	212951300	18640	18640	18640	18640	0
124	20250120	163400	212951300	18640	18640	18640	18640	0
125	20250120	163300	212951300	18640	18640	18640	18640	0
126	20250120	163200	212951300	18640	18640	18640	18640	0
127	20250120	163100	212951300	18640	18640	18640	18640	0
128	20250120	163000	212951300	18640	18640	18640	18640	0
129	20250120	162900	212951300	18640	18640	18640	18640	0
130	20250120	162800	212951300	18640	18640	18640	18640	0
131	20250120	162700	212951300	18640	18640	18640	18640	0
132	20250120	162600	212951300	18640	18640	18640	18640	0
133	20250120	162500	212951300	18640	18640	18640	18640	0
134	20250120	162400	212951300	18640	18640	18640	18640	0
135	20250120	162300	212951300	18640	18640	18640	18640	0
136	20250120	162200	212951300	18640	18640	18640	18640	0
137	20250120	162100	212951300	18640	18640	18640	18640	0
138	20250120	162000	212951300	18640	18640	18640	18640	0
139	20250120	161900	212951300	18640	18640	18640	18640	0
140	20250120	161800	212951300	18640	18640	18640	18640	0
141	20250120	161700	212951300	18640	18640	18640	18640	0
142	20250120	161600	212951300	18640	18640	18640	18640	0
143	20250120	161500	212951300	18640	18640	18640	18640	0
144	20250120	161400	212951300	18640	18640	18640	18640	0
145	20250120	161300	212951300	18640	18640	18640	18640	0
146	20250120	161200	212951300	18640	18640	18640	18640	0
147	20250120	161100	212951300	18640	18640	18640	18640	0
148	20250120	161000	212951300	18640	18640	18640	18640	0
149	20250120	160900	212951300	18640	18640	18640	18640	0
150	20250120	160800	212951300	18640	18640	18640	18640	0
151	20250120	160700	212951300	18640	18640	18640	18640	0
152	20250120	160600	212951300	18640	18640	18640	18640	108
153	20250120	160500	212951300	18640	18640	18640	18640	0
154	20250120	160400	212951300	18640	18640	18640	18640	0
155	20250120	160300	212951300	18640	18640	18640	18640	0
156	20250120	160200	212951300	18640	18640	18640	18640	0
157	20250120	160100	212951300	18640	18640	18640	18640	0
158	20250120	160000	212951300	18640	18640	18640	18640	0
159	20250120	155900	212951300	18640	18640	18640	18640	0
160	20250120	155800	212951300	18640	18640	18640	18640	0
161	20250120	155700	212951300	18640	18640	18640	18640	0
162	20250120	155600	212951300	18640	18640	18640	18640	0
163	20250120	155500	212951300	18640	18640	18640	18640	0
164	20250120	155400	212951300	18640	18640	18640	18640	0
165	20250120	155300	212951300	18640	18640	18640	18640	0
166	20250120	155200	212951300	18640	18640	18640	18640	0
167	20250120	155100	212951300	18640	18640	18640	18640	0
168	20250120	155000	212951300	18640	18640	18640	18640	0
169	20250120	154900	212951300	18640	18640	18640	18640	0
170	20250120	154800	212951300	18640	18640	18640	18640	0
171	20250120	154700	212951300	18640	18640	18640	18640	0
172	20250120	154600	212951300	18640	18640	18640	18640	0
173	20250120	154500	212951300	18640	18640	18640	18640	0
174	20250120	154400	212951300	18640	18640	18640	18640	0
175	20250120	154300	212951300	18640	18640	18640	18640	0
176	20250120	154200	212951300	18640	18640	18640	18640	0
177	20250120	154100	212951300	18640	18640	18640	18640	0
178	20250120	154000	212951300	18640	18640	18640	18640	0
179	20250120	153900	212951300	18640	18640	18640	18640	0
180	20250120	153800	212951300	18640	18640	18640	18640	0
181	20250120	153700	212951300	18640	18640	18640	18640	0
182	20250120	153600	212951300	18640	18640	18640	18640	108
183	20250120	153500	212951300	18640	18640	18640	18640	0
184	20250120	153400	212951300	18640	18640	18640	18640	0
185	20250120	153300	212951300	18640	18640	18640	18640	0
186	20250120	153200	212951300	18640	18640	18640	18640	0
187	20250120	153100	212951300	18640	18640	18640	18640	0
188	20250120	153000	212951300	18640	18640	18640	18640	108
189	20250120	152900	210938180	18600	18600	18600	18600	0
190	20250120	152800	210938180	18600	18600	18600	18600	0
191	20250120	152700	210938180	18600	18600	18600	18600	0
192	20250120	152600	210938180	18600	18600	18600	18600	0
193	20250120	152500	210938180	18600	18600	18600	18600	0
194	20250120	152400	210938180	18600	18600	18600	18600	0
195	20250120	152300	210938180	18600	18600	18600	18600	0
196	20250120	152200	210938180	18600	18600	18600	18600	0
197	20250120	152100	210938180	18600	18600	18600	18600	0
198	20250120	152000	210938180	18600	18600	18600	18600	0
199	20250120	151900	210938180	18600	18600	18600	18590	15
200	20250120	151800	210659280	18600	18620	18620	18600	12
201	20250120	151700	210435970	18620	18620	18620	18610	13
202	20250120	151600	210193960	18620	18620	18620	18620	4
203	20250120	151500	210119480	18620	18630	18640	18620	25
204	20250120	151400	209653720	18640	18640	18640	18640	0
205	20250120	151300	209653720	18640	18640	18640	18640	0
206	20250120	151200	209653720	18640	18640	18640	18640	0
207	20250120	151100	209653720	18640	18640	18640	18640	0
208	20250120	151000	209653720	18640	18640	18640	18640	2
209	20250120	150900	209616440	18640	18640	18640	18640	1
210	20250120	150800	209597800	18640	18640	18640	18640	1
211	20250120	150700	209579160	18640	18640	18640	18640	2
212	20250120	150600	209541880	18640	18640	18640	18640	2
213	20250120	150500	209504600	18640	18640	18640	18640	1
214	20250120	150400	209485960	18640	18640	18640	18640	2
215	20250120	150300	209448680	18640	18640	18640	18640	1
216	20250120	150200	209430040	18640	18640	18640	18640	1
217	20250120	150100	209411400	18640	18640	18640	18640	3
218	20250120	150000	209355480	18640	18630	18640	18630	8
219	20250120	145900	209206370	18640	18640	18640	18640	1
220	20250120	145800	209187730	18640	18640	18640	18640	4
221	20250120	145700	209113170	18640	18640	18640	18640	2
222	20250120	145600	209075890	18630	18640	18640	18630	3
223	20250120	145500	209019980	18640	18640	18640	18640	1
224	20250120	145400	209001340	18640	18640	18640	18640	1
225	20250120	145300	208982700	18640	18640	18640	18630	4
226	20250120	145200	208908150	18640	18640	18640	18640	1
227	20250120	145100	208889510	18640	18640	18640	18640	1
228	20250120	145000	208870870	18640	18640	18640	18630	3
229	20250120	144900	208814960	18640	18640	18640	18640	1
230	20250120	144800	208796320	18640	18640	18640	18640	2
231	20250120	144700	208759040	18640	18630	18640	18630	27
232	20250120	144600	208256020	18630	18620	18630	18620	6
233	20250120	144500	208144290	18600	18600	18600	18600	0
234	20250120	144400	208144290	18600	18560	18600	18560	18
235	20250120	144300	207809690	18560	18560	18560	18560	0
236	20250120	144200	207809690	18560	18560	18560	18560	0
237	20250120	144100	207809690	18560	18560	18560	18560	1
238	20250120	144000	207791130	18560	18560	18560	18560	0
239	20250120	143900	207791130	18560	18560	18560	18560	0
240	20250120	143800	207791130	18560	18560	18560	18560	0
241	20250120	143700	207791130	18560	18560	18560	18560	1
242	20250120	143600	207772570	18560	18560	18560	18560	0
243	20250120	143500	207772570	18560	18560	18560	18560	0
244	20250120	143400	207772570	18560	18560	18560	18560	1
245	20250120	143300	207754010	18560	18560	18560	18560	0
246	20250120	143200	207754010	18560	18560	18560	18560	0
247	20250120	143100	207754010	18560	18560	18560	18560	1
248	20250120	143000	207735450	18560	18560	18560	18560	14
249	20250120	142900	207475610	18560	18560	18560	18560	5
250	20250120	142800	207382810	18550	18560	18560	18550	9
251	20250120	142700	207215780	18560	18560	18560	18560	0
252	20250120	142600	207215780	18560	18550	18560	18550	15
253	20250120	142500	206937460	18570	18570	18570	18550	4
254	20250120	142400	206863200	18570	18570	18570	18570	5
255	20250120	142300	206770350	18580	18580	18580	18580	0
256	20250120	142200	206770350	18580	18560	18580	18560	15
257	20250120	142100	206491750	18570	18570	18570	18570	0
258	20250120	142000	206491750	18570	18570	18570	18570	3
259	20250120	141900	206436040	18570	18570	18570	18570	0
260	20250120	141800	206436040	18570	18580	18580	18570	4
261	20250120	141700	206361730	18580	18580	18580	18580	0
262	20250120	141600	206361730	18580	18600	18610	18580	7
263	20250120	141500	206231580	18610	18550	18640	18550	1426
264	20250120	141400	179773210	18550	18550	18550	18540	828
265	20250120	141300	164413880	18540	18540	18540	18540	0
266	20250120	141200	164413880	18540	18540	18540	18540	8
267	20250120	141100	164265560	18540	18540	18540	18540	0
268	20250120	141000	164265560	18540	18600	18600	18540	1442
269	20250120	140900	137497440	18590	18590	18590	18590	1
270	20250120	140800	137478850	18590	18590	18590	18590	6
271	20250120	140700	137367310	18600	18600	18600	18600	3
272	20250120	140600	137311510	18590	18590	18590	18590	1
273	20250120	140500	137292920	18610	18610	18610	18610	7
274	20250120	140400	137162650	18600	18600	18600	18600	0
275	20250120	140300	137162650	18600	18590	18600	18590	13
276	20250120	140200	136920940	18590	18590	18590	18590	0
277	20250120	140100	136920940	18590	18590	18590	18590	6
278	20250120	140000	136809400	18590	18590	18590	18590	0
279	20250120	135900	136809400	18590	18590	18590	18590	9
280	20250120	135800	136642090	18590	18590	18590	18590	0
281	20250120	135700	136642090	18590	18590	18590	18590	6
282	20250120	135600	136530550	18590	18590	18590	18590	1
283	20250120	135500	136511960	18590	18590	18590	18590	31
284	20250120	135400	135935670	18600	18600	18600	18600	0
285	20250120	135300	135935670	18600	18600	18610	18600	17
286	20250120	135200	135619450	18600	18600	18600	18590	106
287	20250120	135100	133648720	18600	18650	18650	18600	6
288	20250120	135000	133536970	18650	18650	18650	18650	1
289	20250120	134900	133518320	18660	18660	18660	18660	8
290	20250120	134800	133369040	18660	18660	18660	18660	4
291	20250120	134700	133294400	18660	18660	18660	18660	2
292	20250120	134600	133257080	18720	18690	18720	18690	33
293	20250120	134500	132639680	18690	18600	18690	18600	1699
294	20250120	134400	101019690	18600	18600	18600	18600	42
295	20250120	134300	100238490	18610	18610	18610	18610	0
296	20250120	134200	100238490	18610	18600	18610	18600	8
297	20250120	134100	100089660	18600	18600	18600	18600	0
298	20250120	134000	100089660	18600	18600	18600	18600	11
299	20250120	133900	99885060	18600	18600	18600	18600	0
300	20250120	133800	99885060	18600	18600	18600	18600	15
301	20250120	133700	99606060	18600	18600	18600	18600	1
302	20250120	133600	99587460	18600	18600	18600	18600	14
303	20250120	133500	99327060	18600	18600	18600	18600	0
304	20250120	133400	99327060	18600	18600	18600	18600	1
305	20250120	133300	99308460	18610	18610	18610	18610	0
306	20250120	133200	99308460	18610	18610	18610	18610	68
307	20250120	133100	98042980	18610	18610	18610	18610	1
308	20250120	133000	98024370	18620	18610	18620	18610	15
309	20250120	132900	97745130	18630	18630	18630	18630	0
310	20250120	132800	97745130	18630	18610	18630	18610	4
311	20250120	132700	97670630	18600	18600	18600	18600	0
312	20250120	132600	97670630	18600	18600	18600	18600	0
313	20250120	132500	97670630	18600	18650	18650	18600	191
314	20250120	132400	94108530	18640	18620	18690	18610	1000
315	20250120	132300	75466120	18610	18610	18610	18610	710
316	20250120	132200	62253020	18610	18610	18610	18610	7
317	20250120	132100	62122750	18610	18610	18610	18610	7
318	20250120	132000	61992480	18620	18620	18620	18620	2
319	20250120	131900	61955240	18620	18620	18620	18620	8
320	20250120	131800	61806280	18620	18620	18620	18620	1
321	20250120	131700	61787660	18630	18630	18630	18630	4
322	20250120	131600	61713140	18620	18620	18620	18620	0
323	20250120	131500	61713140	18620	18620	18620	18620	10
324	20250120	131400	61526940	18620	18620	18620	18620	0
325	20250120	131300	61526940	18620	18620	18620	18620	17
326	20250120	131200	61210400	18620	18620	18620	18620	1
327	20250120	131100	61191780	18630	18630	18630	18630	3
328	20250120	131000	61135890	18620	18620	18620	18620	0
329	20250120	130900	61135890	18620	18620	18620	18620	1
330	20250120	130800	61117270	18630	18630	18630	18630	0
331	20250120	130700	61117270	18630	18630	18630	18630	9
332	20250120	130600	60949600	18630	18630	18630	18630	3
333	20250120	130500	60893710	18630	18630	18630	18630	8
334	20250120	130400	60744670	18640	18640	18640	18640	1
335	20250120	130300	60726030	18630	18630	18630	18630	1
336	20250120	130200	60707400	18630	18630	18630	18630	2
337	20250120	130100	60670140	18630	18630	18630	18630	2
338	20250120	130000	60632880	18630	18630	18630	18630	0
339	20250120	125900	60632880	18630	18620	18630	18620	11
340	20250120	125800	60428010	18630	18630	18630	18630	5
341	20250120	125700	60334860	18620	18620	18620	18620	0
342	20250120	125600	60334860	18620	18640	18640	18620	2
343	20250120	125500	60297600	18630	18630	18630	18630	0
344	20250120	125400	60297600	18630	18630	18630	18630	4
345	20250120	125300	60223080	18620	18620	18620	18620	1
346	20250120	125200	60204460	18630	18630	18630	18630	7
347	20250120	125100	60074050	18630	18630	18630	18630	0
348	20250120	125000	60074050	18630	18620	18630	18620	24
349	20250120	124900	59627160	18630	18630	18630	18630	0
350	20250120	124800	59627160	18630	18630	18630	18630	7
351	20250120	124700	59496750	18630	18630	18630	18630	1
352	20250120	124600	59478120	18640	18640	18640	18640	0
353	20250120	124500	59478120	18640	18640	18640	18640	3
354	20250120	124400	59422200	18640	18620	18640	18620	4
355	20250120	124300	59347660	18650	18620	18650	18610	139
356	20250120	124200	56760230	18620	18620	18620	18620	7
357	20250120	124100	56629890	18620	18620	18620	18620	0
358	20250120	124000	56629890	18620	18630	18630	18620	7
359	20250120	123900	56499490	18630	18630	18630	18630	5
360	20250120	123800	56406340	18630	18630	18630	18630	4
361	20250120	123700	56331820	18630	18630	18630	18630	1
362	20250120	123600	56313190	18630	18630	18630	18630	5
363	20250120	123500	56220040	18630	18630	18630	18630	6
364	20250120	123400	56108260	18630	18630	18630	18630	1
365	20250120	123300	56089630	18630	18630	18630	18630	11
366	20250120	123200	55884700	18640	18640	18640	18640	2
367	20250120	123100	55847420	18630	18630	18630	18630	5
368	20250120	123000	55754270	18640	18640	18640	18640	0
369	20250120	122900	55754270	18640	18640	18640	18640	2
370	20250120	122800	55716990	18630	18630	18630	18630	1
371	20250120	122700	55698360	18630	18630	18630	18630	6
372	20250120	122600	55586580	18630	18630	18630	18630	0
373	20250120	122500	55586580	18630	18630	18630	18630	9
374	20250120	122400	55418910	18640	18640	18640	18640	0
375	20250120	122300	55418910	18640	18640	18640	18640	5
376	20250120	122200	55325710	18630	18630	18630	18630	0
377	20250120	122100	55325710	18630	18630	18630	18630	14
378	20250120	122000	55064890	18630	18630	18630	18630	0
379	20250120	121900	55064890	18630	18630	18630	18630	9
380	20250120	121800	54897220	18630	18630	18630	18630	1
381	20250120	121700	54878590	18640	18640	18650	18640	11
382	20250120	121600	54673520	18630	18630	18630	18630	0
383	20250120	121500	54673520	18630	18630	18630	18630	1
384	20250120	121400	54654890	18630	18630	18630	18630	12
385	20250120	121300	54431330	18630	18630	18630	18630	0
386	20250120	121200	54431330	18630	18630	18630	18630	6
387	20250120	121100	54319550	18640	18640	18640	18640	0
388	20250120	121000	54319550	18640	18640	18640	18640	4
389	20250120	120900	54244990	18630	18630	18630	18630	1
390	20250120	120800	54226360	18630	18630	18630	18630	9
391	20250120	120700	54058690	18640	18640	18640	18640	0
392	20250120	120600	54058690	18640	18630	18640	18630	13
393	20250120	120500	53816480	18640	18640	18640	18640	0
394	20250120	120400	53816480	18640	18640	18640	18640	7
395	20250120	120300	53686000	18640	18640	18640	18640	0
396	20250120	120200	53686000	18640	18640	18640	18640	6
397	20250120	120100	53574160	18640	18640	18640	18640	0
398	20250120	120000	53574160	18640	18640	18640	18640	5
399	20250120	115900	53480960	18640	18640	18640	18640	1
400	20250120	115800	53462320	18640	18630	18640	18630	7
401	20250120	115700	53331890	18640	18640	18640	18640	0
402	20250120	115600	53331890	18640	18630	18640	18630	5
403	20250120	115500	53238700	18630	18630	18630	18630	1
404	20250120	115400	53220070	18630	18630	18630	18630	5
405	20250120	115300	53126920	18630	18630	18630	18630	1
406	20250120	115200	53108290	18630	18630	18630	18630	12
407	20250120	115100	52884730	18630	18630	18630	18630	7
408	20250120	115000	52754320	18630	18630	18630	18630	1
409	20250120	114900	52735690	18630	18630	18630	18630	6
410	20250120	114800	52623910	18640	18640	18640	18640	0
411	20250120	114700	52623910	18640	18630	18640	18630	10
412	20250120	114600	52437520	18640	18640	18640	18640	0
413	20250120	114500	52437520	18640	18660	18660	18640	177
414	20250120	114400	49136800	18660	18650	18660	18650	5
415	20250120	114300	49043510	18650	18650	18650	18650	14
416	20250120	114200	48782410	18660	18660	18660	18660	0
417	20250120	114100	48782410	18660	18660	18660	18660	2
418	20250120	114000	48745090	18650	18650	18650	18650	1
419	20250120	113900	48726440	18670	18670	18670	18670	2
420	20250120	113800	48689100	18650	18650	18650	18650	0
421	20250120	113700	48689100	18650	18650	18650	18650	16
422	20250120	113600	48390700	18660	18660	18660	18660	5
423	20250120	113500	48297400	18660	18660	18660	18660	6
424	20250120	113400	48185440	18660	18660	18660	18660	1
425	20250120	113300	48166780	18660	18660	18660	18660	8
426	20250120	113200	48017500	18650	18650	18650	18650	0
427	20250120	113100	48017500	18650	18660	18660	18650	6
428	20250120	113000	47905550	18650	18650	18650	18650	0
429	20250120	112900	47905550	18650	18650	18650	18650	5
430	20250120	112800	47812300	18650	18660	18660	18650	2
431	20250120	112700	47774990	18660	18660	18660	18660	0
432	20250120	112600	47774990	18660	18660	18660	18660	6
433	20250120	112500	47663030	18660	18660	18660	18660	1
434	20250120	112400	47644370	18660	18660	18660	18660	9
435	20250120	112300	47476430	18670	18670	18670	18670	0
436	20250120	112200	47476430	18670	18670	18670	18670	5
437	20250120	112100	47383080	18660	18660	18660	18660	1
438	20250120	112000	47364420	18660	18660	18660	18660	7
439	20250120	111900	47233800	18660	18660	18660	18660	0
440	20250120	111800	47233800	18660	18660	18670	18660	13
441	20250120	111700	46991200	18670	18670	18670	18670	0
442	20250120	111600	46991200	18670	18670	18670	18670	4
443	20250120	111500	46916520	18670	18670	18670	18670	1
444	20250120	111400	46897850	18670	18670	18670	18670	8
445	20250120	111300	46748490	18670	18670	18670	18670	0
446	20250120	111200	46748490	18670	18670	18670	18670	1
447	20250120	111100	46729820	18670	18670	18670	18670	0
448	20250120	111000	46729820	18670	18670	18670	18670	13
449	20250120	110900	46487110	18670	18670	18670	18670	1
450	20250120	110800	46468440	18670	18670	18670	18670	8
451	20250120	110700	46319080	18680	18680	18680	18680	0
452	20250120	110600	46319080	18680	18670	18680	18670	2
453	20250120	110500	46281730	18680	18670	18680	18670	11
454	20250120	110400	46076330	18680	18680	18680	18680	0
455	20250120	110300	46076330	18680	18680	18680	18680	4
456	20250120	110200	46001610	18670	18670	18670	18670	1
457	20250120	110100	45982940	18680	18680	18680	18680	7
458	20250120	110000	45852180	18680	18680	18680	18680	0
459	20250120	105900	45852180	18680	18680	18680	18680	9
460	20250120	105800	45684060	18680	18680	18680	18680	0
461	20250120	105700	45684060	18680	18680	18680	18680	7
462	20250120	105600	45553300	18680	18690	18690	18680	7
463	20250120	105500	45422480	18690	18690	18690	18690	4
464	20250120	105400	45347720	18710	18710	18710	18710	0
465	20250120	105300	45347720	18710	18690	18710	18690	2
466	20250120	105200	45310320	18730	18730	18730	18730	0
467	20250120	105100	45310320	18730	18700	18750	18700	5
468	20250120	105000	45216740	18700	18680	18750	18680	7
469	20250120	104900	45085830	18690	18680	18690	18680	10
470	20250120	104800	44899020	18690	18690	18690	18690	0
471	20250120	104700	44899020	18690	18690	18690	18690	4
472	20250120	104600	44824260	18700	18700	18700	18700	1
473	20250120	104500	44805560	18690	18690	18690	18690	5
474	20250120	104400	44712110	18700	18690	18730	18690	5
475	20250120	104300	44618600	18680	18680	18680	18680	6
476	20250120	104200	44506520	18680	18680	18680	18680	5
477	20250120	104100	44413120	18690	18690	18690	18690	0
478	20250120	104000	44413120	18690	18690	18690	18690	9
479	20250120	103900	44244910	18750	18750	18750	18750	0
480	20250120	103800	44244910	18750	18690	18750	18690	8
481	20250120	103700	44095330	18690	18700	18750	18690	5
482	20250120	103600	44001790	18690	18690	18690	18690	12
483	20250120	103500	43777510	18690	18690	18690	18690	0
484	20250120	103400	43777510	18690	18690	18690	18680	8
485	20250120	103300	43628000	18700	18730	18750	18700	12
486	20250120	103200	43403520	18700	18700	18700	18700	4
487	20250120	103100	43328720	18770	18690	18770	18690	7
488	20250120	103000	43197410	18770	18680	18770	18680	186
489	20250120	102900	39720300	18690	18690	18690	18690	0
490	20250120	102800	39720300	18690	18680	18690	18680	10
491	20250120	102700	39533440	18730	18690	18730	18690	30
492	20250120	102600	38972340	18770	18750	18770	18740	24
493	20250120	102500	38522480	18790	18670	18790	18670	264
494	20250120	102400	33588720	18680	18680	18680	18680	4
495	20250120	102300	33514000	18680	18680	18680	18680	0
496	20250120	102200	33514000	18680	18700	18700	18680	16
497	20250120	102100	33214840	18700	18710	18710	18700	3
498	20250120	102000	33158720	18720	18720	18720	18720	0
499	20250120	101900	33158720	18720	18720	18720	18720	1
500	20250120	101800	33140000	18720	18720	18720	18720	1
501	20250120	101700	33121280	18730	18730	18730	18730	3
502	20250120	101600	33065090	18740	18740	18740	18740	17
503	20250120	101500	32746510	18730	18730	18740	18730	18
504	20250120	101400	32409350	18740	18740	18740	18740	0
505	20250120	101300	32409350	18740	18730	18740	18730	7
506	20250120	101200	32278230	18730	18730	18730	18730	1
507	20250120	101100	32259500	18790	18790	18790	18790	0
508	20250120	101000	32259500	18790	18730	18790	18730	222
509	20250120	100900	28101120	18740	18730	18740	18730	7
510	20250120	100800	27970000	18740	18740	18740	18740	6
511	20250120	100700	27857560	18740	18730	18740	18730	17
512	20250120	100600	27539130	18740	18790	18790	18740	97
513	20250120	100500	25716710	18800	18790	18800	18790	15
514	20250120	100400	25434850	18800	18800	18800	18800	0
515	20250120	100300	25434850	18800	18800	18800	18800	10
516	20250120	100200	25246850	18800	18800	18800	18800	1
517	20250120	100100	25228050	18890	18890	18890	18890	0
518	20250120	100000	25228050	18890	18890	18890	18890	0
519	20250120	095900	25228050	18890	18800	18890	18800	2
520	20250120	095800	25190360	18880	18800	18890	18800	33
521	20250120	095700	24568640	18800	18800	18890	18800	13
522	20250120	095600	24323430	18800	18790	18890	18790	114
523	20250120	095500	22177760	18790	18790	18790	18790	0
524	20250120	095400	22177760	18790	18790	18790	18790	4
525	20250120	095300	22102600	18790	18790	18790	18790	1
526	20250120	095200	22083810	18800	18790	18800	18790	21
527	20250120	095100	21689200	18800	18800	18800	18800	0
528	20250120	095000	21689200	18800	18800	18800	18800	5
529	20250120	094900	21595200	18800	18800	18800	18800	0
530	20250120	094800	21595200	18800	18800	18800	18800	6
531	20250120	094700	21482400	18810	18810	18810	18810	1
532	20250120	094600	21463590	18820	18840	18840	18820	96
533	20250120	094500	19655740	18850	18850	18850	18850	0
534	20250120	094400	19655740	18850	18850	18850	18850	1
535	20250120	094300	19636890	18840	18840	18840	18840	1
536	20250120	094200	19618050	18850	18850	18850	18850	0
537	20250120	094100	19618050	18850	18850	18850	18850	0
538	20250120	094000	19618050	18850	18860	18870	18850	4
539	20250120	093900	19542610	18850	18850	18850	18850	1
540	20250120	093800	19523760	18850	18830	18850	18830	251
541	20250120	093700	14796910	18810	18810	18810	18810	1
542	20250120	093600	14778100	18810	18810	18810	18810	0
543	20250120	093500	14778100	18810	18810	18810	18810	0
544	20250120	093400	14778100	18810	18810	18810	18810	1
545	20250120	093300	14759290	18820	18820	18820	18820	0
546	20250120	093200	14759290	18820	18820	18820	18820	0
547	20250120	093100	14759290	18820	18820	18820	18820	1
548	20250120	093000	14740470	18830	18830	18830	18830	0
549	20250120	092900	14740470	18830	18830	18830	18830	0
550	20250120	092800	14740470	18830	18830	18830	18830	1
551	20250120	092700	14721640	18810	18810	18810	18810	0
552	20250120	092600	14721640	18810	18810	18810	18810	0
553	20250120	092500	14721640	18810	18810	18810	18810	0
554	20250120	092400	14721640	18810	18810	18810	18810	1
555	20250120	092300	14702830	18840	18840	18840	18840	0
556	20250120	092200	14702830	18840	18800	18840	18800	8
557	20250120	092100	14552350	18790	18800	18810	18790	11
558	20250120	092000	14345550	18800	18800	18800	18800	9
559	20250120	091900	14176350	18850	18850	18850	18850	23
560	20250120	091800	13742800	18890	18880	18890	18850	354
561	20250120	091700	7065780	18880	18880	18880	18880	0
562	20250120	091600	7065780	18880	18780	18880	18780	22
563	20250120	091500	6652420	18790	18790	18790	18790	0
564	20250120	091400	6652420	18790	18790	18790	18790	0
565	20250120	091300	6652420	18790	18790	18790	18790	0
566	20250120	091200	6652420	18790	18790	18790	18790	0
567	20250120	091100	6652420	18790	18720	18790	18720	72
568	20250120	091000	5304190	18760	18760	18770	18730	242
569	20250120	090900	770520	18780	18770	18780	18770	2
570	20250120	090800	732970	18790	18790	18790	18790	38
571	20250120	090700	18950	18950	18950	18950	18950	0
572	20250120	090600	18950	18950	18950	18950	18950	1
573	20250120	090500	0	18790	18790	18790	18790	0
574	20250120	090400	0	18790	18790	18790	18790	0
575	20250120	090300	0	18790	18790	18790	18790	0
576	20250120	090200	0	18790	18790	18790	18790	0
577	20250120	090100	0	18790	18790	18790	18790	0
578	20250120	090000	0	18790	18790	18790	18790	0