KissMeData/001940/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183600	220484430	18510	18510	18510	18510	70
3	20250122	183500	220484430	18510	18510	18510	18510	0
4	20250122	183400	220484430	18510	18510	18510	18510	0
5	20250122	183300	220484430	18510	18510	18510	18510	0
6	20250122	183200	220484430	18510	18510	18510	18510	0
7	20250122	183100	220484430	18510	18510	18510	18510	0
8	20250122	183000	220484430	18510	18510	18510	18510	0
9	20250122	182900	220484430	18510	18510	18510	18510	0
10	20250122	182800	220484430	18510	18510	18510	18510	0
11	20250122	182700	220484430	18510	18510	18510	18510	0
12	20250122	182600	220484430	18510	18510	18510	18510	0
13	20250122	182500	220484430	18510	18510	18510	18510	0
14	20250122	182400	220484430	18510	18510	18510	18510	0
15	20250122	182300	220484430	18510	18510	18510	18510	0
16	20250122	182200	220484430	18510	18510	18510	18510	0
17	20250122	182100	220484430	18510	18510	18510	18510	0
18	20250122	182000	220484430	18510	18510	18510	18510	0
19	20250122	181900	220484430	18510	18510	18510	18510	0
20	20250122	181800	220484430	18510	18510	18510	18510	0
21	20250122	181700	220484430	18510	18510	18510	18510	0
22	20250122	181600	220484430	18510	18510	18510	18510	0
23	20250122	181500	220484430	18510	18510	18510	18510	0
24	20250122	181400	220484430	18510	18510	18510	18510	0
25	20250122	181300	220484430	18510	18510	18510	18510	0
26	20250122	181200	220484430	18510	18510	18510	18510	0
27	20250122	181100	220484430	18510	18510	18510	18510	0
28	20250122	181000	220484430	18510	18510	18510	18510	0
29	20250122	180900	220484430	18510	18510	18510	18510	0
30	20250122	180800	220484430	18510	18510	18510	18510	0
31	20250122	180700	220484430	18510	18510	18510	18510	0
32	20250122	180600	220484430	18510	18510	18510	18510	70
33	20250122	180500	220484430	18510	18510	18510	18510	0
34	20250122	180400	220484430	18510	18510	18510	18510	0
35	20250122	180300	220484430	18510	18510	18510	18510	0
36	20250122	180200	220484430	18510	18510	18510	18510	0
37	20250122	180100	220484430	18510	18510	18510	18510	0
38	20250122	180000	220484430	18510	18510	18510	18510	0
39	20250122	175900	220484430	18510	18510	18510	18510	0
40	20250122	175800	220484430	18510	18510	18510	18510	0
41	20250122	175700	220484430	18510	18510	18510	18510	0
42	20250122	175600	220484430	18510	18510	18510	18510	0
43	20250122	175500	220484430	18510	18510	18510	18510	0
44	20250122	175400	220484430	18510	18510	18510	18510	0
45	20250122	175300	220484430	18510	18510	18510	18510	0
46	20250122	175200	220484430	18510	18510	18510	18510	0
47	20250122	175100	220484430	18510	18510	18510	18510	0
48	20250122	175000	220484430	18510	18510	18510	18510	0
49	20250122	174900	220484430	18510	18510	18510	18510	0
50	20250122	174800	220484430	18510	18510	18510	18510	0
51	20250122	174700	220484430	18510	18510	18510	18510	0
52	20250122	174600	220484430	18510	18510	18510	18510	0
53	20250122	174500	220484430	18510	18510	18510	18510	0
54	20250122	174400	220484430	18510	18510	18510	18510	0
55	20250122	174300	220484430	18510	18510	18510	18510	0
56	20250122	174200	220484430	18510	18510	18510	18510	0
57	20250122	174100	220484430	18510	18510	18510	18510	0
58	20250122	174000	220484430	18510	18510	18510	18510	0
59	20250122	173900	220484430	18510	18510	18510	18510	0
60	20250122	173800	220484430	18510	18510	18510	18510	0
61	20250122	173700	220484430	18510	18510	18510	18510	0
62	20250122	173600	220484430	18510	18510	18510	18510	70
63	20250122	173500	220484430	18510	18510	18510	18510	0
64	20250122	173400	220484430	18510	18510	18510	18510	0
65	20250122	173300	220484430	18510	18510	18510	18510	0
66	20250122	173200	220484430	18510	18510	18510	18510	0
67	20250122	173100	220484430	18510	18510	18510	18510	0
68	20250122	173000	220484430	18510	18510	18510	18510	0
69	20250122	172900	220484430	18510	18510	18510	18510	0
70	20250122	172800	220484430	18510	18510	18510	18510	0
71	20250122	172700	220484430	18510	18510	18510	18510	0
72	20250122	172600	220484430	18510	18510	18510	18510	0
73	20250122	172500	220484430	18510	18510	18510	18510	0
74	20250122	172400	220484430	18510	18510	18510	18510	0
75	20250122	172300	220484430	18510	18510	18510	18510	0
76	20250122	172200	220484430	18510	18510	18510	18510	0
77	20250122	172100	220484430	18510	18510	18510	18510	0
78	20250122	172000	220484430	18510	18510	18510	18510	0
79	20250122	171900	220484430	18510	18510	18510	18510	0
80	20250122	171800	220484430	18510	18510	18510	18510	0
81	20250122	171700	220484430	18510	18510	18510	18510	0
82	20250122	171600	220484430	18510	18510	18510	18510	0
83	20250122	171500	220484430	18510	18510	18510	18510	0
84	20250122	171400	220484430	18510	18510	18510	18510	0
85	20250122	171300	220484430	18510	18510	18510	18510	0
86	20250122	171200	220484430	18510	18510	18510	18510	0
87	20250122	171100	220484430	18510	18510	18510	18510	0
88	20250122	171000	220484430	18510	18510	18510	18510	0
89	20250122	170900	220484430	18510	18510	18510	18510	0
90	20250122	170800	220484430	18510	18510	18510	18510	0
91	20250122	170700	220484430	18510	18510	18510	18510	0
92	20250122	170600	220484430	18510	18510	18510	18510	70
93	20250122	170500	220484430	18510	18510	18510	18510	0
94	20250122	170400	220484430	18510	18510	18510	18510	0
95	20250122	170300	220484430	18510	18510	18510	18510	0
96	20250122	170200	220484430	18510	18510	18510	18510	0
97	20250122	170100	220484430	18510	18510	18510	18510	0
98	20250122	170000	220484430	18510	18510	18510	18510	0
99	20250122	165900	220484430	18510	18510	18510	18510	0
100	20250122	165800	220484430	18510	18510	18510	18510	0
101	20250122	165700	220484430	18510	18510	18510	18510	0
102	20250122	165600	220484430	18510	18510	18510	18510	0
103	20250122	165500	220484430	18510	18510	18510	18510	0
104	20250122	165400	220484430	18510	18510	18510	18510	0
105	20250122	165300	220484430	18510	18510	18510	18510	0
106	20250122	165200	220484430	18510	18510	18510	18510	0
107	20250122	165100	220484430	18510	18510	18510	18510	0
108	20250122	165000	220484430	18510	18510	18510	18510	0
109	20250122	164900	220484430	18510	18510	18510	18510	0
110	20250122	164800	220484430	18510	18510	18510	18510	0
111	20250122	164700	220484430	18510	18510	18510	18510	0
112	20250122	164600	220484430	18510	18510	18510	18510	0
113	20250122	164500	220484430	18510	18510	18510	18510	0
114	20250122	164400	220484430	18510	18510	18510	18510	0
115	20250122	164300	220484430	18510	18510	18510	18510	0
116	20250122	164200	220484430	18510	18510	18510	18510	0
117	20250122	164100	220484430	18510	18510	18510	18510	0
118	20250122	164000	220484430	18510	18510	18510	18510	0
119	20250122	163900	220484430	18510	18510	18510	18510	0
120	20250122	163800	220484430	18510	18510	18510	18510	0
121	20250122	163700	220484430	18510	18510	18510	18510	0
122	20250122	163600	220484430	18510	18510	18510	18510	70
123	20250122	163500	220484430	18510	18510	18510	18510	0
124	20250122	163400	220484430	18510	18510	18510	18510	0
125	20250122	163300	220484430	18510	18510	18510	18510	0
126	20250122	163200	220484430	18510	18510	18510	18510	0
127	20250122	163100	220484430	18510	18510	18510	18510	0
128	20250122	163000	220484430	18510	18510	18510	18510	0
129	20250122	162900	220484430	18510	18510	18510	18510	0
130	20250122	162800	220484430	18510	18510	18510	18510	0
131	20250122	162700	220484430	18510	18510	18510	18510	0
132	20250122	162600	220484430	18510	18510	18510	18510	0
133	20250122	162500	220484430	18510	18510	18510	18510	0
134	20250122	162400	220484430	18510	18510	18510	18510	0
135	20250122	162300	220484430	18510	18510	18510	18510	0
136	20250122	162200	220484430	18510	18510	18510	18510	0
137	20250122	162100	220484430	18510	18510	18510	18510	0
138	20250122	162000	220484430	18510	18510	18510	18510	0
139	20250122	161900	220484430	18510	18510	18510	18510	0
140	20250122	161800	220484430	18510	18510	18510	18510	0
141	20250122	161700	220484430	18510	18510	18510	18510	0
142	20250122	161600	220484430	18510	18510	18510	18510	0
143	20250122	161500	220484430	18510	18510	18510	18510	0
144	20250122	161400	220484430	18510	18510	18510	18510	0
145	20250122	161300	220484430	18510	18510	18510	18510	0
146	20250122	161200	220484430	18510	18510	18510	18510	0
147	20250122	161100	220484430	18510	18510	18510	18510	0
148	20250122	161000	220484430	18510	18510	18510	18510	0
149	20250122	160900	220484430	18510	18510	18510	18510	0
150	20250122	160800	220484430	18510	18510	18510	18510	0
151	20250122	160700	220484430	18510	18510	18510	18510	0
152	20250122	160600	220484430	18510	18510	18510	18510	70
153	20250122	160500	220484430	18510	18510	18510	18510	0
154	20250122	160400	220484430	18510	18510	18510	18510	0
155	20250122	160300	220484430	18510	18510	18510	18510	0
156	20250122	160200	220484430	18510	18510	18510	18510	0
157	20250122	160100	220484430	18510	18510	18510	18510	0
158	20250122	160000	220484430	18510	18510	18510	18510	0
159	20250122	155900	220484430	18510	18510	18510	18510	0
160	20250122	155800	220484430	18510	18510	18510	18510	0
161	20250122	155700	220484430	18510	18510	18510	18510	0
162	20250122	155600	220484430	18510	18510	18510	18510	0
163	20250122	155500	220484430	18510	18510	18510	18510	0
164	20250122	155400	220484430	18510	18510	18510	18510	0
165	20250122	155300	220484430	18510	18510	18510	18510	0
166	20250122	155200	220484430	18510	18510	18510	18510	0
167	20250122	155100	220484430	18510	18510	18510	18510	0
168	20250122	155000	220484430	18510	18510	18510	18510	0
169	20250122	154900	220484430	18510	18510	18510	18510	0
170	20250122	154800	220484430	18510	18510	18510	18510	0
171	20250122	154700	220484430	18510	18510	18510	18510	0
172	20250122	154600	220484430	18510	18510	18510	18510	0
173	20250122	154500	220484430	18510	18510	18510	18510	0
174	20250122	154400	220484430	18510	18510	18510	18510	0
175	20250122	154300	220484430	18510	18510	18510	18510	0
176	20250122	154200	220484430	18510	18510	18510	18510	0
177	20250122	154100	220484430	18510	18510	18510	18510	0
178	20250122	154000	220484430	18510	18510	18510	18510	0
179	20250122	153900	220484430	18510	18510	18510	18510	0
180	20250122	153800	220484430	18510	18510	18510	18510	0
181	20250122	153700	220484430	18510	18510	18510	18510	0
182	20250122	153600	220484430	18510	18510	18510	18510	70
183	20250122	153500	220484430	18510	18510	18510	18510	0
184	20250122	153400	220484430	18510	18510	18510	18510	0
185	20250122	153300	220484430	18510	18510	18510	18510	0
186	20250122	153200	220484430	18510	18510	18510	18510	0
187	20250122	153100	220484430	18510	18510	18510	18510	0
188	20250122	153000	220484430	18510	18510	18510	18510	70
189	20250122	152900	219188730	18510	18510	18510	18510	0
190	20250122	152800	219188730	18510	18510	18510	18510	0
191	20250122	152700	219188730	18510	18510	18510	18510	0
192	20250122	152600	219188730	18510	18510	18510	18510	0
193	20250122	152500	219188730	18510	18510	18510	18510	0
194	20250122	152400	219188730	18510	18510	18510	18510	0
195	20250122	152300	219188730	18510	18510	18510	18510	0
196	20250122	152200	219188730	18510	18510	18510	18510	0
197	20250122	152100	219188730	18510	18510	18510	18510	0
198	20250122	152000	219188730	18510	18510	18510	18510	0
199	20250122	151900	219188730	18510	18540	18540	18510	6
200	20250122	151800	219077560	18540	18540	18540	18540	6
201	20250122	151700	218966320	18540	18540	18540	18540	8
202	20250122	151600	218818000	18540	18540	18540	18540	3
203	20250122	151500	218762380	18540	18540	18540	18540	108
204	20250122	151400	216760060	18540	18540	18540	18540	0
205	20250122	151300	216760060	18540	18540	18540	18540	10
206	20250122	151200	216574660	18560	18560	18560	18560	0
207	20250122	151100	216574660	18560	18560	18560	18560	0
208	20250122	151000	216574660	18560	18560	18560	18560	0
209	20250122	150900	216574660	18560	18560	18560	18560	0
210	20250122	150800	216574660	18560	18550	18560	18530	247
211	20250122	150700	211996830	18560	18560	18560	18560	0
212	20250122	150600	211996830	18560	18560	18560	18560	0
213	20250122	150500	211996830	18560	18550	18560	18520	695
214	20250122	150400	199120430	18560	18560	18560	18560	0
215	20250122	150300	199120430	18560	18560	18560	18560	0
216	20250122	150200	199120430	18560	18560	18560	18560	0
217	20250122	150100	199120430	18560	18540	18560	18540	293
218	20250122	150000	193688070	18540	18560	18560	18480	887
219	20250122	145900	177263550	18540	18540	18540	18540	38
220	20250122	145800	176559030	18530	18540	18540	18530	15
221	20250122	145700	176281070	18520	18520	18520	18520	0
222	20250122	145600	176281070	18520	18520	18520	18520	0
223	20250122	145500	176281070	18520	18520	18520	18520	0
224	20250122	145400	176281070	18520	18520	18520	18520	1
225	20250122	145300	176262550	18510	18510	18510	18510	0
226	20250122	145200	176262550	18510	18510	18510	18510	0
227	20250122	145100	176262550	18510	18510	18510	18510	0
228	20250122	145000	176262550	18510	18510	18510	18510	0
229	20250122	144900	176262550	18510	18510	18510	18510	0
230	20250122	144800	176262550	18510	18510	18510	18510	0
231	20250122	144700	176262550	18510	18510	18510	18510	0
232	20250122	144600	176262550	18510	18510	18510	18510	0
233	20250122	144500	176262550	18510	18510	18510	18510	0
234	20250122	144400	176262550	18510	18510	18510	18510	0
235	20250122	144300	176262550	18510	18510	18510	18510	0
236	20250122	144200	176262550	18510	18510	18510	18510	0
237	20250122	144100	176262550	18510	18510	18510	18510	0
238	20250122	144000	176262550	18510	18510	18510	18510	0
239	20250122	143900	176262550	18510	18510	18510	18510	0
240	20250122	143800	176262550	18510	18510	18510	18510	0
241	20250122	143700	176262550	18510	18510	18510	18510	0
242	20250122	143600	176262550	18510	18510	18510	18510	0
243	20250122	143500	176262550	18510	18490	18510	18490	25
244	20250122	143400	175800250	18480	18480	18480	18480	0
245	20250122	143300	175800250	18480	18480	18480	18480	0
246	20250122	143200	175800250	18480	18480	18480	18480	0
247	20250122	143100	175800250	18480	18480	18480	18480	0
248	20250122	143000	175800250	18480	18480	18480	18480	3
249	20250122	142900	175744810	18480	18480	18480	18480	0
250	20250122	142800	175744810	18480	18480	18480	18480	2
251	20250122	142700	175707850	18480	18480	18480	18480	3
252	20250122	142600	175652410	18480	18480	18480	18480	0
253	20250122	142500	175652410	18480	18480	18480	18480	2
254	20250122	142400	175615450	18480	18480	18480	18480	3
255	20250122	142300	175560010	18480	18480	18480	18480	0
256	20250122	142200	175560010	18480	18480	18480	18480	2
257	20250122	142100	175523050	18480	18480	18480	18480	3
258	20250122	142000	175467610	18480	18480	18480	18480	0
259	20250122	141900	175467610	18480	18480	18480	18480	6
260	20250122	141800	175356730	18480	18480	18480	18480	3
261	20250122	141700	175301290	18490	18490	18490	18490	1
262	20250122	141600	175282800	18490	18480	18490	18480	3
263	20250122	141500	175227350	18480	18470	18480	18470	25
264	20250122	141400	174765580	18480	18480	18480	18480	0
265	20250122	141300	174765580	18480	18470	18480	18470	3
266	20250122	141200	174710160	18470	18470	18470	18470	3
267	20250122	141100	174654750	18470	18470	18470	18470	0
268	20250122	141000	174654750	18470	18470	18470	18470	2
269	20250122	140900	174617810	18480	18470	18480	18470	4
270	20250122	140800	174543920	18470	18470	18470	18470	0
271	20250122	140700	174543920	18470	18470	18470	18470	2
272	20250122	140600	174506980	18470	18470	18470	18470	3
273	20250122	140500	174451570	18480	18480	18480	18480	0
274	20250122	140400	174451570	18480	18470	18480	18470	3
275	20250122	140300	174396150	18470	18470	18470	18470	3
276	20250122	140200	174340740	18470	18470	18470	18470	0
277	20250122	140100	174340740	18470	18470	18470	18470	2
278	20250122	140000	174303800	18480	18470	18480	18470	4
279	20250122	135900	174229910	18470	18470	18470	18470	0
280	20250122	135800	174229910	18470	18470	18470	18470	2
281	20250122	135700	174192970	18470	18470	18470	18470	3
282	20250122	135600	174137560	18470	18470	18470	18470	0
283	20250122	135500	174137560	18470	18470	18470	18470	2
284	20250122	135400	174100620	18470	18470	18470	18470	3
285	20250122	135300	174045210	18470	18470	18470	18470	2
286	20250122	135200	174008270	18470	18470	18470	18470	0
287	20250122	135100	174008270	18470	18470	18470	18470	3
288	20250122	135000	173952860	18480	18480	18480	18480	1
289	20250122	134900	173934380	18470	18470	18470	18470	0
290	20250122	134800	173934380	18470	18480	18480	18470	4
291	20250122	134700	173860490	18480	18480	18480	18480	1
292	20250122	134600	173842010	18470	18470	18470	18470	0
293	20250122	134500	173842010	18470	18470	18470	18470	3
294	20250122	134400	173786600	18490	18470	18490	18470	3
295	20250122	134300	173731170	18490	18500	18500	18490	9
296	20250122	134200	173564750	18500	18470	18500	18470	63
297	20250122	134100	172399640	18480	18470	18480	18470	3
298	20250122	134000	172344220	18470	18470	18470	18470	0
299	20250122	133900	172344220	18470	18470	18470	18470	3
300	20250122	133800	172288810	18470	18470	18470	18470	2
301	20250122	133700	172251870	18480	18480	18480	18480	0
302	20250122	133600	172251870	18480	18470	18480	18470	4
303	20250122	133500	172177980	18470	18470	18470	18470	2
304	20250122	133400	172141040	18480	18480	18480	18480	0
305	20250122	133300	172141040	18480	18480	18480	18480	1
306	20250122	133200	172122560	18480	18480	18480	18480	2
307	20250122	133100	172085600	18490	18480	18490	18480	2
308	20250122	133000	172048630	18470	18470	18470	18470	3
309	20250122	132900	171993220	18490	18470	18490	18470	7
310	20250122	132800	171863850	18470	18470	18470	18470	0
311	20250122	132700	171863850	18470	18470	18470	18470	3
312	20250122	132600	171808440	18470	18470	18470	18470	2
313	20250122	132500	171771500	18480	18480	18480	18480	0
314	20250122	132400	171771500	18480	18480	18480	18480	1
315	20250122	132300	171753020	18480	18490	18490	18470	5
316	20250122	132200	171660620	18500	18470	18540	18470	352
317	20250122	132100	165155820	18440	18460	18470	18440	216
318	20250122	132000	161168390	18440	18440	18440	18440	2
319	20250122	131900	161131510	18450	18460	18460	18450	8
320	20250122	131800	160983850	18440	18440	18440	18440	3
321	20250122	131700	160928530	18440	18440	18440	18440	2
322	20250122	131600	160891650	18450	18450	18450	18450	3
323	20250122	131500	160836300	18450	18450	18450	18450	0
324	20250122	131400	160836300	18450	18450	18450	18450	2
325	20250122	131300	160799400	18450	18450	18450	18450	3
326	20250122	131200	160744050	18460	18460	18460	18460	0
327	20250122	131100	160744050	18460	18460	18460	18460	2
328	20250122	131000	160707130	18460	18470	18470	18460	43
329	20250122	130900	159912950	18470	18460	18470	18460	117
330	20250122	130800	157753040	18460	18430	18460	18430	357
331	20250122	130700	151172730	18420	18420	18420	18420	3
332	20250122	130600	151117470	18420	18420	18420	18420	0
333	20250122	130500	151117470	18420	18430	18430	18420	3
334	20250122	130400	151062200	18430	18430	18430	18420	179
335	20250122	130300	147763260	18430	18490	18490	18420	1132
336	20250122	130200	126870060	18490	18490	18490	18490	2
337	20250122	130100	126833080	18490	18490	18490	18490	3
338	20250122	130000	126777610	18490	18490	18490	18490	0
339	20250122	125900	126777610	18490	18490	18490	18490	2
340	20250122	125800	126740630	18490	18490	18490	18490	51
341	20250122	125700	125797640	18500	18500	18500	18500	2
342	20250122	125600	125760640	18500	18520	18520	18500	496
343	20250122	125500	116582840	18520	18520	18520	18520	3
344	20250122	125400	116527280	18520	18520	18520	18520	0
345	20250122	125300	116527280	18520	18520	18520	18520	2
346	20250122	125200	116490240	18520	18520	18520	18520	3
347	20250122	125100	116434680	18520	18520	18520	18520	0
348	20250122	125000	116434680	18520	18520	18520	18520	2
349	20250122	124900	116397640	18530	18540	18540	18530	79
350	20250122	124800	114933120	18530	18560	18560	18530	570
351	20250122	124700	104369400	18560	18560	18560	18560	2
352	20250122	124600	104332280	18560	18560	18560	18560	3
353	20250122	124500	104276600	18560	18560	18560	18560	0
354	20250122	124400	104276600	18560	18570	18570	18560	27
355	20250122	124300	103775230	18560	18570	18570	18560	53
356	20250122	124200	102791050	18570	18560	18570	18560	4
357	20250122	124100	102716790	18560	18560	18560	18560	0
358	20250122	124000	102716790	18560	18560	18560	18560	3
359	20250122	123900	102661110	18560	18560	18560	18560	2
360	20250122	123800	102623990	18560	18560	18560	18560	0
361	20250122	123700	102623990	18560	18560	18560	18560	3
362	20250122	123600	102568310	18560	18560	18560	18560	2
363	20250122	123500	102531190	18560	18560	18560	18560	0
364	20250122	123400	102531190	18560	18560	18560	18560	3
365	20250122	123300	102475510	18560	18560	18560	18560	2
366	20250122	123200	102438390	18560	18560	18560	18560	2
367	20250122	123100	102401270	18560	18560	18560	18560	5
368	20250122	123000	102308470	18560	18560	18560	18560	2
369	20250122	122900	102271350	18570	18570	18570	18570	0
370	20250122	122800	102271350	18570	18570	18570	18570	1
371	20250122	122700	102252780	18570	18570	18570	18570	2
372	20250122	122600	102215640	18580	18580	18580	18580	2
373	20250122	122500	102178480	18570	18580	18580	18570	5
374	20250122	122400	102085610	18570	18570	18570	18570	2
375	20250122	122300	102048470	18570	18570	18570	18570	0
376	20250122	122200	102048470	18570	18570	18570	18570	3
377	20250122	122100	101992760	18570	18570	18570	18570	2
378	20250122	122000	101955620	18570	18570	18570	18570	0
379	20250122	121900	101955620	18570	18570	18570	18570	3
380	20250122	121800	101899910	18570	18570	18570	18570	2
381	20250122	121700	101862770	18580	18580	18580	18580	10
382	20250122	121600	101676970	18570	18570	18570	18570	3
383	20250122	121500	101621260	18570	18570	18570	18570	2
384	20250122	121400	101584120	18570	18570	18570	18570	0
385	20250122	121300	101584120	18570	18570	18570	18570	3
386	20250122	121200	101528410	18570	18570	18570	18570	2
387	20250122	121100	101491270	18570	18570	18570	18570	0
388	20250122	121000	101491270	18570	18570	18570	18570	5
389	20250122	120900	101398420	18570	18560	18570	18560	13
390	20250122	120800	101157030	18560	18560	18560	18560	0
391	20250122	120700	101157030	18560	18560	18560	18560	3
392	20250122	120600	101101350	18560	18560	18560	18560	2
393	20250122	120500	101064230	18560	18550	18560	18550	4
394	20250122	120400	100990020	18550	18550	18550	18550	0
395	20250122	120300	100990020	18550	18550	18550	18550	2
396	20250122	120200	100952920	18550	18550	18550	18550	3
397	20250122	120100	100897270	18560	18560	18560	18560	16
398	20250122	120000	100600310	18550	18560	18560	18550	8
399	20250122	115900	100451850	18550	18550	18550	18550	3
400	20250122	115800	100396200	18550	18550	18550	18550	0
401	20250122	115700	100396200	18550	18550	18550	18550	2
402	20250122	115600	100359100	18550	18550	18550	18550	3
403	20250122	115500	100303450	18550	18550	18550	18550	1
404	20250122	115400	100284900	18550	18550	18550	18550	2
405	20250122	115300	100247800	18550	18550	18550	18550	3
406	20250122	115200	100192150	18550	18550	18550	18550	0
407	20250122	115100	100192150	18550	18550	18550	18550	2
408	20250122	115000	100155050	18550	18550	18550	18550	3
409	20250122	114900	100099400	18560	18560	18560	18560	0
410	20250122	114800	100099400	18560	18560	18570	18550	154
411	20250122	114700	97242010	18560	18560	18560	18560	3
412	20250122	114600	97186330	18560	18560	18560	18560	0
413	20250122	114500	97186330	18560	18560	18560	18560	2
414	20250122	114400	97149210	18560	18560	18560	18560	3
415	20250122	114300	97093530	18570	18570	18570	18570	0
416	20250122	114200	97093530	18570	18570	18570	18570	2
417	20250122	114100	97056390	18570	18570	18570	18570	3
418	20250122	114000	97000680	18570	18570	18570	18570	0
419	20250122	113900	97000680	18570	18570	18570	18570	2
420	20250122	113800	96963540	18570	18570	18570	18570	3
421	20250122	113700	96907830	18570	18570	18570	18570	0
422	20250122	113600	96907830	18570	18570	18570	18570	2
423	20250122	113500	96870690	18570	18570	18570	18570	3
424	20250122	113400	96814980	18570	18570	18570	18570	0
425	20250122	113300	96814980	18570	18570	18570	18570	2
426	20250122	113200	96777840	18570	18570	18570	18570	3
427	20250122	113100	96722130	18570	18570	18570	18570	0
428	20250122	113000	96722130	18570	18590	18590	18570	11
429	20250122	112900	96517680	18600	18600	18600	18600	5
430	20250122	112800	96424680	18590	18590	18590	18590	2
431	20250122	112700	96387500	18600	18600	18600	18600	0
432	20250122	112600	96387500	18600	18600	18600	18600	2
433	20250122	112500	96350300	18610	18610	18610	18610	1
434	20250122	112400	96331690	18630	18630	18630	18590	4
435	20250122	112300	96257220	18630	18570	18630	18570	25
436	20250122	112200	95791650	18570	18570	18570	18570	2
437	20250122	112100	95754510	18580	18580	18580	18580	30
438	20250122	112000	95197110	18570	18570	18570	18570	3
439	20250122	111900	95141400	18570	18570	18570	18570	2
440	20250122	111800	95104260	18570	18570	18570	18570	0
441	20250122	111700	95104260	18570	18570	18570	18570	3
442	20250122	111600	95048550	18570	18580	18580	18570	3
443	20250122	111500	94992830	18580	18580	18580	18580	0
444	20250122	111400	94992830	18580	18570	18580	18570	58
445	20250122	111300	93915220	18570	18570	18570	18570	2
446	20250122	111200	93878080	18570	18570	18570	18570	0
447	20250122	111100	93878080	18570	18570	18570	18570	3
448	20250122	111000	93822370	18570	18580	18580	18570	40
449	20250122	110900	93079190	18570	18570	18570	18570	0
450	20250122	110800	93079190	18570	18570	18570	18570	3
451	20250122	110700	93023480	18570	18570	18570	18570	2
452	20250122	110600	92986340	18570	18570	18570	18570	0
453	20250122	110500	92986340	18570	18570	18570	18570	3
454	20250122	110400	92930630	18570	18570	18570	18570	2
455	20250122	110300	92893490	18570	18570	18570	18570	0
456	20250122	110200	92893490	18570	18570	18570	18570	3
457	20250122	110100	92837780	18570	18570	18570	18570	2
458	20250122	110000	92800640	18570	18570	18570	18570	0
459	20250122	105900	92800640	18570	18570	18570	18570	3
460	20250122	105800	92744930	18570	18570	18570	18570	2
461	20250122	105700	92707790	18570	18570	18570	18570	0
462	20250122	105600	92707790	18570	18570	18570	18570	3
463	20250122	105500	92652080	18570	18570	18570	18570	3
464	20250122	105400	92596370	18570	18570	18570	18570	3
465	20250122	105300	92540660	18570	18570	18570	18570	0
466	20250122	105200	92540660	18570	18570	18570	18570	2
467	20250122	105100	92503520	18570	18570	18570	18570	3
468	20250122	105000	92447810	18570	18570	18570	18570	0
469	20250122	104900	92447810	18570	18570	18570	18570	2
470	20250122	104800	92410670	18570	18570	18570	18570	3
471	20250122	104700	92354960	18570	18570	18570	18570	0
472	20250122	104600	92354960	18570	18570	18570	18570	2
473	20250122	104500	92317820	18580	18570	18580	18570	53
474	20250122	104400	91333110	18570	18570	18570	18570	0
475	20250122	104300	91333110	18570	18570	18570	18570	2
476	20250122	104200	91295970	18580	18580	18580	18580	3
477	20250122	104100	91240230	18590	18580	18590	18580	2
478	20250122	104000	91203060	18580	18580	18580	18580	5
479	20250122	103900	91110160	18590	18580	18590	18580	7
480	20250122	103800	90980090	18580	18580	18580	18580	0
481	20250122	103700	90980090	18580	18580	18580	18580	2
482	20250122	103600	90942930	18580	18580	18580	18580	3
483	20250122	103500	90887190	18580	18580	18580	18580	0
484	20250122	103400	90887190	18580	18580	18580	18580	2
485	20250122	103300	90850030	18580	18580	18580	18580	3
486	20250122	103200	90794290	18580	18580	18580	18580	0
487	20250122	103100	90794290	18580	18580	18580	18580	2
488	20250122	103000	90757130	18580	18580	18580	18580	3
489	20250122	102900	90701390	18580	18580	18580	18580	0
490	20250122	102800	90701390	18580	18580	18580	18580	2
491	20250122	102700	90664230	18580	18580	18580	18580	3
492	20250122	102600	90608490	18590	18580	18590	18580	56
493	20250122	102500	89568000	18580	18580	18580	18580	2
494	20250122	102400	89530840	18590	18590	18590	18580	15
495	20250122	102300	89252020	18580	18580	18580	18580	0
496	20250122	102200	89252020	18580	18580	18580	18580	2
497	20250122	102100	89214860	18580	18580	18580	18580	3
498	20250122	102000	89159120	18590	18590	18590	18590	9
499	20250122	101900	88991810	18590	18590	18590	18590	2
500	20250122	101800	88954630	18600	18600	18600	18600	1
501	20250122	101700	88936030	18610	18610	18610	18610	2
502	20250122	101600	88898810	18570	18570	18570	18570	0
503	20250122	101500	88898810	18570	18570	18570	18570	3
504	20250122	101400	88843100	18630	18580	18630	18580	12
505	20250122	101300	88619640	18610	18590	18610	18590	27
506	20250122	101200	88117590	18590	18580	18590	18580	8
507	20250122	101100	87968900	18580	18580	18580	18580	2
508	20250122	101000	87931740	18590	18590	18590	18590	28
509	20250122	100900	87411220	18580	18580	18580	18580	3
510	20250122	100800	87355480	18580	18580	18580	18580	2
511	20250122	100700	87318320	18590	18580	18630	18580	55
512	20250122	100600	86295960	18580	18580	18580	18570	63
513	20250122	100500	85125450	18580	18570	18580	18570	32
514	20250122	100400	84530910	18580	18580	18580	18580	30
515	20250122	100300	83973510	18580	18590	18590	18580	13
516	20250122	100200	83731940	18590	18590	18590	18590	2
517	20250122	100100	83694760	18590	18590	18590	18590	14
518	20250122	100000	83434500	18590	18590	18590	18590	3
519	20250122	095900	83378730	18590	18590	18590	18590	2
520	20250122	095800	83341550	18590	18590	18590	18590	0
521	20250122	095700	83341550	18590	18590	18590	18590	3
522	20250122	095600	83285780	18590	18590	18590	18590	2
523	20250122	095500	83248600	18590	18590	18590	18590	0
524	20250122	095400	83248600	18590	18590	18590	18590	3
525	20250122	095300	83192830	18590	18600	18600	18590	3
526	20250122	095200	83137050	18590	18590	18590	18590	0
527	20250122	095100	83137050	18590	18590	18590	18590	3
528	20250122	095000	83081280	18590	18590	18590	18590	2
529	20250122	094900	83044100	18600	18600	18600	18600	11
530	20250122	094800	82839500	18590	18600	18630	18590	623
531	20250122	094700	71251560	18580	18580	18580	18580	2
532	20250122	094600	71214400	18600	18600	18600	18600	81
533	20250122	094500	69707800	18600	18590	18600	18580	55
534	20250122	094400	68685370	18590	18580	18640	18580	355
535	20250122	094300	62084340	18570	18570	18570	18570	0
536	20250122	094200	62084340	18570	18580	18580	18570	40
537	20250122	094100	61341170	18570	18570	18570	18570	7
538	20250122	094000	61211180	18580	18570	18580	18570	40
539	20250122	093900	60468010	18570	18570	18570	18570	0
540	20250122	093800	60468010	18570	18570	18570	18570	2
541	20250122	093700	60430870	18570	18570	18570	18570	2
542	20250122	093600	60393730	18580	18580	18580	18580	1
543	20250122	093500	60375150	18570	18580	18580	18570	13
544	20250122	093400	60133640	18580	18580	18580	18570	152
545	20250122	093300	57309540	18580	18580	18580	18580	0
546	20250122	093200	57309540	18580	18580	18580	18580	23
547	20250122	093100	56882200	18620	18620	18620	18620	0
548	20250122	093000	56882200	18620	18620	18620	18620	0
549	20250122	092900	56882200	18620	18620	18620	18620	0
550	20250122	092800	56882200	18620	18600	18620	18590	16
551	20250122	092700	56584680	18600	18600	18600	18600	32
552	20250122	092600	55989480	18590	18590	18640	18590	245
553	20250122	092500	51431920	18630	18570	18630	18570	474
554	20250122	092400	42618720	18590	18540	18590	18540	910
555	20250122	092300	25742190	18540	18540	18540	18540	3
556	20250122	092200	25686570	18540	18540	18540	18540	0
557	20250122	092100	25686570	18540	18540	18540	18540	0
558	20250122	092000	25686570	18540	18540	18540	18540	0
559	20250122	091900	25686570	18540	18560	18560	18540	484
560	20250122	091800	16708610	18580	18580	18580	18580	0
561	20250122	091700	16708610	18580	18580	18580	18580	0
562	20250122	091600	16708610	18580	18580	18580	18580	0
563	20250122	091500	16708610	18580	18580	18580	18580	11
564	20250122	091400	16504230	18580	18570	18580	18550	21
565	20250122	091300	16114420	18570	18590	18590	18570	10
566	20250122	091200	15928650	18580	18620	18620	18550	653
567	20250122	091100	3793930	18630	18620	18630	18620	2
568	20250122	091000	3756680	18630	18610	18630	18610	31
569	20250122	090900	3179740	18610	18610	18610	18610	0
570	20250122	090800	3179740	18610	18610	18610	18610	0
571	20250122	090700	3179740	18610	18610	18610	18610	0
572	20250122	090600	3179740	18610	18610	18610	18610	0
573	20250122	090500	3179740	18610	18600	18620	18600	53
574	20250122	090400	2193660	18630	18630	18630	18630	1
575	20250122	090300	2175030	18590	18590	18590	18590	0
576	20250122	090200	2175030	18590	18590	18590	18590	0
577	20250122	090100	2175030	18590	18590	18590	18590	0
578	20250122	090000	2175030	18590	18590	18590	18590	117