KissMeData/001940/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183600	176617800	18650	18650	18650	18650	17
3	20250121	183500	176617800	18650	18650	18650	18650	0
4	20250121	183400	176617800	18650	18650	18650	18650	0
5	20250121	183300	176617800	18650	18650	18650	18650	0
6	20250121	183200	176617800	18650	18650	18650	18650	0
7	20250121	183100	176617800	18650	18650	18650	18650	0
8	20250121	183000	176617800	18650	18650	18650	18650	0
9	20250121	182900	176617800	18650	18650	18650	18650	0
10	20250121	182800	176617800	18650	18650	18650	18650	0
11	20250121	182700	176617800	18650	18650	18650	18650	0
12	20250121	182600	176617800	18650	18650	18650	18650	0
13	20250121	182500	176617800	18650	18650	18650	18650	0
14	20250121	182400	176617800	18650	18650	18650	18650	0
15	20250121	182300	176617800	18650	18650	18650	18650	0
16	20250121	182200	176617800	18650	18650	18650	18650	0
17	20250121	182100	176617800	18650	18650	18650	18650	0
18	20250121	182000	176617800	18650	18650	18650	18650	0
19	20250121	181900	176617800	18650	18650	18650	18650	0
20	20250121	181800	176617800	18650	18650	18650	18650	0
21	20250121	181700	176617800	18650	18650	18650	18650	0
22	20250121	181600	176617800	18650	18650	18650	18650	0
23	20250121	181500	176617800	18650	18650	18650	18650	0
24	20250121	181400	176617800	18650	18650	18650	18650	0
25	20250121	181300	176617800	18650	18650	18650	18650	0
26	20250121	181200	176617800	18650	18650	18650	18650	0
27	20250121	181100	176617800	18650	18650	18650	18650	0
28	20250121	181000	176617800	18650	18650	18650	18650	0
29	20250121	180900	176617800	18650	18650	18650	18650	0
30	20250121	180800	176617800	18650	18650	18650	18650	0
31	20250121	180700	176617800	18650	18650	18650	18650	0
32	20250121	180600	176617800	18650	18650	18650	18650	17
33	20250121	180500	176617800	18650	18650	18650	18650	0
34	20250121	180400	176617800	18650	18650	18650	18650	0
35	20250121	180300	176617800	18650	18650	18650	18650	0
36	20250121	180200	176617800	18650	18650	18650	18650	0
37	20250121	180100	176617800	18650	18650	18650	18650	0
38	20250121	180000	176617800	18650	18650	18650	18650	0
39	20250121	175900	176617800	18650	18650	18650	18650	0
40	20250121	175800	176617800	18650	18650	18650	18650	0
41	20250121	175700	176617800	18650	18650	18650	18650	0
42	20250121	175600	176617800	18650	18650	18650	18650	0
43	20250121	175500	176617800	18650	18650	18650	18650	0
44	20250121	175400	176617800	18650	18650	18650	18650	0
45	20250121	175300	176617800	18650	18650	18650	18650	0
46	20250121	175200	176617800	18650	18650	18650	18650	0
47	20250121	175100	176617800	18650	18650	18650	18650	0
48	20250121	175000	176617800	18650	18650	18650	18650	0
49	20250121	174900	176617800	18650	18650	18650	18650	0
50	20250121	174800	176617800	18650	18650	18650	18650	0
51	20250121	174700	176617800	18650	18650	18650	18650	0
52	20250121	174600	176617800	18650	18650	18650	18650	0
53	20250121	174500	176617800	18650	18650	18650	18650	0
54	20250121	174400	176617800	18650	18650	18650	18650	0
55	20250121	174300	176617800	18650	18650	18650	18650	0
56	20250121	174200	176617800	18650	18650	18650	18650	0
57	20250121	174100	176617800	18650	18650	18650	18650	0
58	20250121	174000	176617800	18650	18650	18650	18650	0
59	20250121	173900	176617800	18650	18650	18650	18650	0
60	20250121	173800	176617800	18650	18650	18650	18650	0
61	20250121	173700	176617800	18650	18650	18650	18650	0
62	20250121	173600	176617800	18650	18650	18650	18650	17
63	20250121	173500	176617800	18650	18650	18650	18650	0
64	20250121	173400	176617800	18650	18650	18650	18650	0
65	20250121	173300	176617800	18650	18650	18650	18650	0
66	20250121	173200	176617800	18650	18650	18650	18650	0
67	20250121	173100	176617800	18650	18650	18650	18650	0
68	20250121	173000	176617800	18650	18650	18650	18650	0
69	20250121	172900	176617800	18650	18650	18650	18650	0
70	20250121	172800	176617800	18650	18650	18650	18650	0
71	20250121	172700	176617800	18650	18650	18650	18650	0
72	20250121	172600	176617800	18650	18650	18650	18650	0
73	20250121	172500	176617800	18650	18650	18650	18650	0
74	20250121	172400	176617800	18650	18650	18650	18650	0
75	20250121	172300	176617800	18650	18650	18650	18650	0
76	20250121	172200	176617800	18650	18650	18650	18650	0
77	20250121	172100	176617800	18650	18650	18650	18650	0
78	20250121	172000	176617800	18650	18650	18650	18650	0
79	20250121	171900	176617800	18650	18650	18650	18650	0
80	20250121	171800	176617800	18650	18650	18650	18650	0
81	20250121	171700	176617800	18650	18650	18650	18650	0
82	20250121	171600	176617800	18650	18650	18650	18650	0
83	20250121	171500	176617800	18650	18650	18650	18650	0
84	20250121	171400	176617800	18650	18650	18650	18650	0
85	20250121	171300	176617800	18650	18650	18650	18650	0
86	20250121	171200	176617800	18650	18650	18650	18650	0
87	20250121	171100	176617800	18650	18650	18650	18650	0
88	20250121	171000	176617800	18650	18650	18650	18650	0
89	20250121	170900	176617800	18650	18650	18650	18650	0
90	20250121	170800	176617800	18650	18650	18650	18650	0
91	20250121	170700	176617800	18650	18650	18650	18650	0
92	20250121	170600	176617800	18650	18650	18650	18650	17
93	20250121	170500	176617800	18650	18650	18650	18650	0
94	20250121	170400	176617800	18650	18650	18650	18650	0
95	20250121	170300	176617800	18650	18650	18650	18650	0
96	20250121	170200	176617800	18650	18650	18650	18650	0
97	20250121	170100	176617800	18650	18650	18650	18650	0
98	20250121	170000	176617800	18650	18650	18650	18650	0
99	20250121	165900	176617800	18650	18650	18650	18650	0
100	20250121	165800	176617800	18650	18650	18650	18650	0
101	20250121	165700	176617800	18650	18650	18650	18650	0
102	20250121	165600	176617800	18650	18650	18650	18650	0
103	20250121	165500	176617800	18650	18650	18650	18650	0
104	20250121	165400	176617800	18650	18650	18650	18650	0
105	20250121	165300	176617800	18650	18650	18650	18650	0
106	20250121	165200	176617800	18650	18650	18650	18650	0
107	20250121	165100	176617800	18650	18650	18650	18650	0
108	20250121	165000	176617800	18650	18650	18650	18650	0
109	20250121	164900	176617800	18650	18650	18650	18650	0
110	20250121	164800	176617800	18650	18650	18650	18650	0
111	20250121	164700	176617800	18650	18650	18650	18650	0
112	20250121	164600	176617800	18650	18650	18650	18650	0
113	20250121	164500	176617800	18650	18650	18650	18650	0
114	20250121	164400	176617800	18650	18650	18650	18650	0
115	20250121	164300	176617800	18650	18650	18650	18650	0
116	20250121	164200	176617800	18650	18650	18650	18650	0
117	20250121	164100	176617800	18650	18650	18650	18650	0
118	20250121	164000	176617800	18650	18650	18650	18650	0
119	20250121	163900	176617800	18650	18650	18650	18650	0
120	20250121	163800	176617800	18650	18650	18650	18650	0
121	20250121	163700	176617800	18650	18650	18650	18650	0
122	20250121	163600	176617800	18650	18650	18650	18650	17
123	20250121	163500	176617800	18650	18650	18650	18650	0
124	20250121	163400	176617800	18650	18650	18650	18650	0
125	20250121	163300	176617800	18650	18650	18650	18650	0
126	20250121	163200	176617800	18650	18650	18650	18650	0
127	20250121	163100	176617800	18650	18650	18650	18650	0
128	20250121	163000	176617800	18650	18650	18650	18650	0
129	20250121	162900	176617800	18650	18650	18650	18650	0
130	20250121	162800	176617800	18650	18650	18650	18650	0
131	20250121	162700	176617800	18650	18650	18650	18650	0
132	20250121	162600	176617800	18650	18650	18650	18650	0
133	20250121	162500	176617800	18650	18650	18650	18650	0
134	20250121	162400	176617800	18650	18650	18650	18650	0
135	20250121	162300	176617800	18650	18650	18650	18650	0
136	20250121	162200	176617800	18650	18650	18650	18650	0
137	20250121	162100	176617800	18650	18650	18650	18650	0
138	20250121	162000	176617800	18650	18650	18650	18650	0
139	20250121	161900	176617800	18650	18650	18650	18650	0
140	20250121	161800	176617800	18650	18650	18650	18650	0
141	20250121	161700	176617800	18650	18650	18650	18650	0
142	20250121	161600	176617800	18650	18650	18650	18650	0
143	20250121	161500	176617800	18650	18650	18650	18650	0
144	20250121	161400	176617800	18650	18650	18650	18650	0
145	20250121	161300	176617800	18650	18650	18650	18650	0
146	20250121	161200	176617800	18650	18650	18650	18650	0
147	20250121	161100	176617800	18650	18650	18650	18650	0
148	20250121	161000	176617800	18650	18650	18650	18650	0
149	20250121	160900	176617800	18650	18650	18650	18650	0
150	20250121	160800	176617800	18650	18650	18650	18650	0
151	20250121	160700	176617800	18650	18650	18650	18650	0
152	20250121	160600	176617800	18650	18650	18650	18650	17
153	20250121	160500	176617800	18650	18650	18650	18650	0
154	20250121	160400	176617800	18650	18650	18650	18650	0
155	20250121	160300	176617800	18650	18650	18650	18650	0
156	20250121	160200	176617800	18650	18650	18650	18650	0
157	20250121	160100	176617800	18650	18650	18650	18650	0
158	20250121	160000	176617800	18650	18650	18650	18650	0
159	20250121	155900	176617800	18650	18650	18650	18650	0
160	20250121	155800	176617800	18650	18650	18650	18650	0
161	20250121	155700	176617800	18650	18650	18650	18650	0
162	20250121	155600	176617800	18650	18650	18650	18650	0
163	20250121	155500	176617800	18650	18650	18650	18650	0
164	20250121	155400	176617800	18650	18650	18650	18650	0
165	20250121	155300	176617800	18650	18650	18650	18650	0
166	20250121	155200	176617800	18650	18650	18650	18650	0
167	20250121	155100	176617800	18650	18650	18650	18650	0
168	20250121	155000	176617800	18650	18650	18650	18650	0
169	20250121	154900	176617800	18650	18650	18650	18650	0
170	20250121	154800	176617800	18650	18650	18650	18650	0
171	20250121	154700	176617800	18650	18650	18650	18650	0
172	20250121	154600	176617800	18650	18650	18650	18650	0
173	20250121	154500	176617800	18650	18650	18650	18650	0
174	20250121	154400	176617800	18650	18650	18650	18650	0
175	20250121	154300	176617800	18650	18650	18650	18650	0
176	20250121	154200	176617800	18650	18650	18650	18650	0
177	20250121	154100	176617800	18650	18650	18650	18650	0
178	20250121	154000	176617800	18650	18650	18650	18650	0
179	20250121	153900	176617800	18650	18650	18650	18650	0
180	20250121	153800	176617800	18650	18650	18650	18650	0
181	20250121	153700	176617800	18650	18650	18650	18650	0
182	20250121	153600	176617800	18650	18650	18650	18650	17
183	20250121	153500	176617800	18650	18650	18650	18650	0
184	20250121	153400	176617800	18650	18650	18650	18650	0
185	20250121	153300	176617800	18650	18650	18650	18650	0
186	20250121	153200	176617800	18650	18650	18650	18650	0
187	20250121	153100	176617800	18650	18650	18650	18650	0
188	20250121	153000	176617800	18650	18650	18650	18650	17
189	20250121	152900	176300750	18640	18640	18640	18640	0
190	20250121	152800	176300750	18640	18640	18640	18640	0
191	20250121	152700	176300750	18640	18640	18640	18640	0
192	20250121	152600	176300750	18640	18640	18640	18640	0
193	20250121	152500	176300750	18640	18640	18640	18640	0
194	20250121	152400	176300750	18640	18640	18640	18640	0
195	20250121	152300	176300750	18640	18640	18640	18640	0
196	20250121	152200	176300750	18640	18640	18640	18640	0
197	20250121	152100	176300750	18640	18640	18640	18640	0
198	20250121	152000	176300750	18640	18640	18640	18640	0
199	20250121	151900	176300750	18640	18640	18640	18600	59
200	20250121	151800	175203010	18640	18640	18640	18640	5
201	20250121	151700	175109810	18640	18640	18640	18640	6
202	20250121	151600	174997970	18640	18640	18640	18630	8
203	20250121	151500	174848860	18640	18640	18640	18640	26
204	20250121	151400	174364220	18640	18640	18640	18640	6
205	20250121	151300	174252380	18620	18640	18640	18620	15
206	20250121	151200	173972920	18640	18640	18640	18640	0
207	20250121	151100	173972920	18640	18640	18640	18640	4
208	20250121	151000	173898360	18640	18640	18640	18640	0
209	20250121	150900	173898360	18640	18640	18640	18640	0
210	20250121	150800	173898360	18640	18640	18640	18640	1
211	20250121	150700	173879720	18640	18640	18640	18640	0
212	20250121	150600	173879720	18640	18630	18640	18630	16
213	20250121	150500	173581630	18630	18630	18630	18630	0
214	20250121	150400	173581630	18630	18630	18630	18630	0
215	20250121	150300	173581630	18630	18630	18630	18630	0
216	20250121	150200	173581630	18630	18630	18630	18630	0
217	20250121	150100	173581630	18630	18630	18630	18630	0
218	20250121	150000	173581630	18630	18630	18630	18630	0
219	20250121	145900	173581630	18630	18630	18630	18630	0
220	20250121	145800	173581630	18630	18630	18630	18630	0
221	20250121	145700	173581630	18630	18630	18630	18630	0
222	20250121	145600	173581630	18630	18630	18630	18630	17
223	20250121	145500	173264920	18640	18640	18640	18640	7
224	20250121	145400	173134440	18640	18640	18640	18640	12
225	20250121	145300	172910760	18640	18640	18640	18640	0
226	20250121	145200	172910760	18640	18640	18640	18640	0
227	20250121	145100	172910760	18640	18640	18640	18640	0
228	20250121	145000	172910760	18640	18640	18640	18640	0
229	20250121	144900	172910760	18640	18640	18640	18640	1
230	20250121	144800	172892120	18640	18640	18640	18640	0
231	20250121	144700	172892120	18640	18640	18640	18620	35
232	20250121	144600	172240220	18640	18640	18640	18640	0
233	20250121	144500	172240220	18640	18640	18640	18640	0
234	20250121	144400	172240220	18640	18640	18640	18640	0
235	20250121	144300	172240220	18640	18640	18640	18640	0
236	20250121	144200	172240220	18640	18640	18640	18640	7
237	20250121	144100	172109740	18640	18640	18640	18610	214
238	20250121	144000	168126620	18650	18650	18650	18650	11
239	20250121	143900	167921470	18650	18640	18650	18610	217
240	20250121	143800	163882330	18640	18640	18640	18640	0
241	20250121	143700	163882330	18640	18640	18640	18600	227
242	20250121	143600	159658880	18640	18640	18640	18640	1
243	20250121	143500	159640240	18640	18640	18640	18640	0
244	20250121	143400	159640240	18640	18640	18640	18640	0
245	20250121	143300	159640240	18640	18640	18640	18640	0
246	20250121	143200	159640240	18640	18640	18640	18640	3
247	20250121	143100	159584320	18580	18580	18580	18580	0
248	20250121	143000	159584320	18580	18580	18580	18580	0
249	20250121	142900	159584320	18580	18580	18580	18580	2
250	20250121	142800	159547160	18580	18580	18580	18580	0
251	20250121	142700	159547160	18580	18580	18580	18580	2
252	20250121	142600	159510000	18580	18580	18580	18580	2
253	20250121	142500	159472840	18580	18580	18580	18580	2
254	20250121	142400	159435680	18580	18580	18580	18580	2
255	20250121	142300	159398520	18580	18580	18580	18580	2
256	20250121	142200	159361360	18570	18570	18570	18570	0
257	20250121	142100	159361360	18570	18570	18570	18570	2
258	20250121	142000	159324220	18560	18560	18560	18560	2
259	20250121	141900	159287100	18560	18560	18560	18560	2
260	20250121	141800	159249980	18560	18560	18560	18560	2
261	20250121	141700	159212860	18560	18560	18560	18560	2
262	20250121	141600	159175740	18560	18560	18560	18560	0
263	20250121	141500	159175740	18560	18560	18560	18560	2
264	20250121	141400	159138620	18570	18570	18570	18570	2
265	20250121	141300	159101480	18560	18560	18560	18560	2
266	20250121	141200	159064360	18560	18560	18560	18560	2
267	20250121	141100	159027240	18560	18560	18560	18560	2
268	20250121	141000	158990120	18570	18570	18570	18570	0
269	20250121	140900	158990120	18570	18570	18570	18570	2
270	20250121	140800	158952980	18560	18560	18560	18560	2
271	20250121	140700	158915860	18560	18560	18560	18560	2
272	20250121	140600	158878740	18560	18560	18560	18560	2
273	20250121	140500	158841620	18560	18650	18650	18560	9
274	20250121	140400	158673950	18640	18560	18640	18560	3
275	20250121	140300	158618190	18560	18560	18560	18560	0
276	20250121	140200	158618190	18560	18560	18560	18560	2
277	20250121	140100	158581070	18560	18560	18560	18560	2
278	20250121	140000	158543950	18560	18640	18640	18560	3
279	20250121	135900	158488190	18560	18560	18560	18560	2
280	20250121	135800	158451070	18560	18560	18560	18560	2
281	20250121	135700	158413950	18560	18560	18560	18560	0
282	20250121	135600	158413950	18560	18560	18560	18560	2
283	20250121	135500	158376830	18640	18560	18640	18560	3
284	20250121	135400	158321070	18560	18560	18560	18560	2
285	20250121	135300	158283950	18560	18560	18560	18560	5
286	20250121	135200	158191150	18640	18560	18640	18560	3
287	20250121	135100	158135390	18560	18560	18560	18560	0
288	20250121	135000	158135390	18560	18560	18560	18560	2
289	20250121	134900	158098270	18560	18560	18560	18560	2
290	20250121	134800	158061150	18560	18560	18560	18560	2
291	20250121	134700	158024030	18560	18560	18560	18560	2
292	20250121	134600	157986910	18640	18550	18640	18550	3
293	20250121	134500	157931170	18640	18550	18640	18550	3
294	20250121	134400	157875430	18550	18550	18550	18550	0
295	20250121	134300	157875430	18550	18550	18550	18550	2
296	20250121	134200	157838330	18550	18550	18550	18550	2
297	20250121	134100	157801230	18550	18550	18550	18550	2
298	20250121	134000	157764130	18640	18560	18640	18560	10
299	20250121	133900	157577890	18560	18560	18560	18560	2
300	20250121	133800	157540770	18560	18560	18560	18560	0
301	20250121	133700	157540770	18560	18560	18560	18560	2
302	20250121	133600	157503650	18560	18560	18560	18560	2
303	20250121	133500	157466530	18560	18570	18570	18560	42
304	20250121	133400	156686610	18570	18570	18570	18570	2
305	20250121	133300	156649470	18570	18570	18570	18570	2
306	20250121	133200	156612330	18570	18570	18570	18570	0
307	20250121	133100	156612330	18570	18570	18570	18570	2
308	20250121	133000	156575190	18570	18570	18570	18570	2
309	20250121	132900	156538050	18570	18570	18570	18570	2
310	20250121	132800	156500910	18570	18570	18570	18570	2
311	20250121	132700	156463770	18580	18580	18580	18580	2
312	20250121	132600	156426610	18580	18580	18580	18580	0
313	20250121	132500	156426610	18580	18580	18580	18580	2
314	20250121	132400	156389450	18580	18580	18580	18580	2
315	20250121	132300	156352290	18580	18580	18580	18580	2
316	20250121	132200	156315130	18580	18580	18580	18580	2
317	20250121	132100	156277970	18580	18580	18580	18580	2
318	20250121	132000	156240810	18590	18590	18590	18590	2
319	20250121	131900	156203630	18590	18590	18590	18590	6
320	20250121	131800	156092090	18590	18590	18590	18590	2
321	20250121	131700	156054910	18590	18590	18590	18590	2
322	20250121	131600	156017730	18590	18590	18590	18590	2
323	20250121	131500	155980550	18590	18590	18590	18590	2
324	20250121	131400	155943370	18660	18590	18660	18590	9
325	20250121	131300	155775570	18590	18590	18590	18590	0
326	20250121	131200	155775570	18590	18590	18590	18590	2
327	20250121	131100	155738390	18570	18570	18570	18570	2
328	20250121	131000	155701250	18570	18570	18570	18570	2
329	20250121	130900	155664110	18570	18570	18570	18570	2
330	20250121	130800	155626970	18570	18570	18570	18570	2
331	20250121	130700	155589830	18570	18570	18570	18570	0
332	20250121	130600	155589830	18570	18570	18570	18570	2
333	20250121	130500	155552690	18570	18570	18570	18570	2
334	20250121	130400	155515550	18570	18570	18570	18570	2
335	20250121	130300	155478410	18570	18570	18570	18570	2
336	20250121	130200	155441270	18600	18600	18600	18600	2
337	20250121	130100	155404070	18570	18570	18570	18570	2
338	20250121	130000	155366930	18570	18570	18570	18570	0
339	20250121	125900	155366930	18570	18570	18570	18570	2
340	20250121	125800	155329790	18630	18630	18630	18630	2
341	20250121	125700	155292530	18620	18620	18620	18620	2
342	20250121	125600	155255290	18550	18550	18550	18550	2
343	20250121	125500	155218190	18550	18550	18550	18550	2
344	20250121	125400	155181090	18560	18560	18560	18560	0
345	20250121	125300	155181090	18560	18560	18560	18560	2
346	20250121	125200	155143970	18660	18660	18660	18560	13
347	20250121	125100	154901590	18660	18590	18660	18590	476
348	20250121	125000	146049740	18590	18590	18590	18590	2
349	20250121	124900	146012560	18600	18590	18600	18590	10
350	20250121	124800	145826580	18590	18590	18590	18590	0
351	20250121	124700	145826580	18590	18590	18590	18590	2
352	20250121	124600	145789400	18590	18590	18590	18590	2
353	20250121	124500	145752220	18590	18590	18590	18590	2
354	20250121	124400	145715040	18620	18620	18620	18590	406
355	20250121	124300	138159180	18620	18620	18620	18620	2
356	20250121	124200	138121940	18620	18620	18620	18620	0
357	20250121	124100	138121940	18620	18620	18620	18620	2
358	20250121	124000	138084700	18620	18620	18620	18620	2
359	20250121	123900	138047460	18620	18620	18620	18620	2
360	20250121	123800	138010220	18650	18620	18650	18620	27
361	20250121	123700	137507330	18620	18620	18620	18620	2
362	20250121	123600	137470090	18650	18620	18650	18620	13
363	20250121	123500	137227700	18620	18620	18620	18620	0
364	20250121	123400	137227700	18620	18650	18650	18620	4
365	20250121	123300	137153160	18650	18600	18650	18600	155
366	20250121	123200	134269230	18590	18590	18590	18590	2
367	20250121	123100	134232050	18600	18600	18600	18600	2
368	20250121	123000	134194850	18580	18580	18580	18580	2
369	20250121	122900	134157690	18610	18590	18610	18590	230
370	20250121	122800	129881550	18590	18590	18590	18550	5
371	20250121	122700	129788680	18590	18560	18590	18560	11
372	20250121	122600	129584250	18590	18590	18590	18590	2
373	20250121	122500	129547070	18610	18610	18610	18560	867
374	20250121	122400	113427160	18600	18600	18600	18600	2
375	20250121	122300	113389960	18600	18600	18600	18600	0
376	20250121	122200	113389960	18600	18610	18610	18600	4
377	20250121	122100	113315540	18600	18560	18600	18560	5
378	20250121	122000	113222660	18600	18560	18600	18560	11
379	20250121	121900	113018380	18600	18560	18640	18550	19
380	20250121	121800	112665280	18550	18550	18550	18550	2
381	20250121	121700	112628180	18550	18550	18550	18550	2
382	20250121	121600	112591080	18550	18550	18550	18550	0
383	20250121	121500	112591080	18550	18550	18550	18550	2
384	20250121	121400	112553980	18550	18550	18550	18550	2
385	20250121	121300	112516880	18550	18550	18550	18550	2
386	20250121	121200	112479780	18550	18550	18550	18550	2
387	20250121	121100	112442680	18550	18550	18550	18550	2
388	20250121	121000	112405580	18560	18560	18560	18560	0
389	20250121	120900	112405580	18560	18560	18560	18560	2
390	20250121	120800	112368460	18540	18540	18540	18540	2
391	20250121	120700	112331380	18540	18540	18540	18540	2
392	20250121	120600	112294300	18540	18540	18540	18540	2
393	20250121	120500	112257220	18600	18550	18600	18540	16
394	20250121	120400	111960040	18550	18550	18560	18550	15
395	20250121	120300	111681770	18530	18530	18530	18530	2
396	20250121	120200	111644710	18530	18530	18530	18530	2
397	20250121	120100	111607650	18640	18550	18640	18540	84
398	20250121	120000	110047300	18550	18540	18640	18540	29
399	20250121	115900	109508830	18540	18540	18540	18540	2
400	20250121	115800	109471750	18540	18540	18540	18540	0
401	20250121	115700	109471750	18540	18540	18540	18540	2
402	20250121	115600	109434670	18540	18540	18540	18540	2
403	20250121	115500	109397590	18540	18540	18540	18540	3
404	20250121	115400	109341970	18600	18600	18600	18550	3
405	20250121	115300	109286220	18640	18530	18640	18530	26
406	20250121	115200	108801800	18650	18520	18650	18520	358
407	20250121	115100	102163590	18530	18530	18530	18530	0
408	20250121	115000	102163590	18530	18530	18530	18530	2
409	20250121	114900	102126530	18540	18540	18540	18540	3
410	20250121	114800	102070910	18520	18540	18540	18520	78
411	20250121	114700	100626330	18550	18550	18550	18550	1
412	20250121	114600	100607780	18560	18560	18560	18560	1
413	20250121	114500	100589220	18560	18560	18560	18560	0
414	20250121	114400	100589220	18560	18640	18640	18560	921
415	20250121	114300	83456940	18640	18650	18650	18640	5
416	20250121	114200	83363730	18670	18660	18680	18660	29
417	20250121	114100	82822500	18590	18570	18590	18570	53
418	20250121	114000	81837290	18550	18550	18550	18550	2
419	20250121	113900	81800190	18560	18550	18560	18550	2
420	20250121	113800	81763080	18520	18520	18520	18520	2
421	20250121	113700	81726040	18520	18530	18560	18520	4
422	20250121	113600	81651910	18520	18530	18540	18520	4
423	20250121	113500	81577800	18520	18520	18520	18520	2
424	20250121	113400	81540760	18520	18520	18520	18520	2
425	20250121	113300	81503720	18520	18520	18520	18520	2
426	20250121	113200	81466680	18520	18520	18520	18520	0
427	20250121	113100	81466680	18520	18520	18520	18520	2
428	20250121	113000	81429640	18520	18520	18520	18520	2
429	20250121	112900	81392600	18520	18520	18520	18520	2
430	20250121	112800	81355560	18520	18520	18520	18520	3
431	20250121	112700	81300000	18520	18520	18520	18520	2
432	20250121	112600	81262960	18520	18520	18520	18520	0
433	20250121	112500	81262960	18520	18520	18520	18520	2
434	20250121	112400	81225920	18530	18530	18530	18530	2
435	20250121	112300	81188860	18540	18540	18550	18540	3
436	20250121	112200	81133230	18550	18570	18570	18550	2
437	20250121	112100	81096110	18540	18530	18560	18530	5
438	20250121	112000	81003410	18530	18530	18530	18530	0
439	20250121	111900	81003410	18530	18530	18530	18530	2
440	20250121	111800	80966350	18530	18530	18530	18530	2
441	20250121	111700	80929290	18530	18530	18530	18530	2
442	20250121	111600	80892230	18540	18540	18550	18530	5
443	20250121	111500	80799530	18550	18530	18550	18530	4
444	20250121	111400	80725380	18550	18550	18550	18520	8
445	20250121	111300	80577020	18550	18550	18550	18550	2
446	20250121	111200	80539920	18550	18550	18550	18550	2
447	20250121	111100	80502820	18550	18550	18550	18550	2
448	20250121	111000	80465720	18560	18560	18560	18560	5
449	20250121	110900	80372920	18560	18560	18560	18560	2
450	20250121	110800	80335800	18560	18560	18560	18560	2
451	20250121	110700	80298680	18560	18560	18560	18560	0
452	20250121	110600	80298680	18560	18560	18560	18560	2
453	20250121	110500	80261560	18560	18560	18560	18560	2
454	20250121	110400	80224440	18580	18540	18580	18540	6
455	20250121	110300	80113110	18540	18540	18540	18540	2
456	20250121	110200	80076030	18540	18540	18540	18540	2
457	20250121	110100	80038950	18540	18540	18540	18540	0
458	20250121	110000	80038950	18540	18540	18540	18540	2
459	20250121	105900	80001870	18540	18550	18550	18540	6
460	20250121	105800	79890590	18550	18550	18550	18550	1
461	20250121	105700	79872040	18570	18550	18570	18550	4
462	20250121	105600	79797820	18560	18560	18560	18550	3
463	20250121	105500	79742150	18560	18560	18560	18560	1
464	20250121	105400	79723590	18560	18570	18570	18560	6
465	20250121	105300	79612210	18560	18560	18570	18560	5
466	20250121	105200	79519400	18570	18570	18570	18570	1
467	20250121	105100	79500830	18580	18580	18580	18580	1
468	20250121	105000	79482250	18540	18520	18540	18520	4
469	20250121	104900	79408140	18530	18510	18530	18510	6
470	20250121	104800	79297020	18510	18510	18510	18510	0
471	20250121	104700	79297020	18510	18510	18510	18510	2
472	20250121	104600	79260000	18510	18510	18510	18510	2
473	20250121	104500	79222980	18520	18520	18520	18520	2
474	20250121	104400	79185940	18530	18530	18530	18530	2
475	20250121	104300	79148880	18540	18490	18540	18490	70
476	20250121	104200	77853550	18490	18490	18490	18490	0
477	20250121	104100	77853550	18490	18500	18500	18490	12
478	20250121	104000	77631570	18500	18470	18500	18470	121
479	20250121	103900	75394100	18490	18480	18490	18470	113
480	20250121	103800	73305780	18490	18480	18490	18470	313
481	20250121	103700	67524050	18470	18470	18470	18460	55
482	20250121	103600	66508250	18470	18530	18540	18460	1252
483	20250121	103500	43348660	18520	18520	18520	18520	2
484	20250121	103400	43311620	18540	18530	18540	18520	5
485	20250121	103300	43218980	18520	18520	18520	18520	2
486	20250121	103200	43181940	18520	18520	18520	18520	2
487	20250121	103100	43144900	18520	18520	18520	18520	2
488	20250121	103000	43107860	18530	18530	18530	18530	2
489	20250121	102900	43070800	18520	18520	18520	18520	2
490	20250121	102800	43033760	18520	18520	18520	18520	2
491	20250121	102700	42996720	18520	18530	18530	18520	31
492	20250121	102600	42422310	18530	18520	18540	18520	137
493	20250121	102500	39884640	18520	18520	18520	18520	2
494	20250121	102400	39847600	18530	18520	18530	18520	13
495	20250121	102300	39606830	18530	18530	18530	18530	0
496	20250121	102200	39606830	18530	18520	18530	18520	3
497	20250121	102100	39551260	18520	18530	18530	18520	14
498	20250121	102000	39291860	18520	18520	18520	18520	2
499	20250121	101900	39254820	18520	18520	18520	18520	2
500	20250121	101800	39217780	18530	18530	18530	18530	28
501	20250121	101700	38698940	18540	18540	18540	18540	0
502	20250121	101600	38698940	18540	18540	18540	18540	2
503	20250121	101500	38661860	18540	18530	18540	18530	3
504	20250121	101400	38606260	18540	18530	18540	18530	35
505	20250121	101300	37957680	18540	18530	18540	18530	8
506	20250121	101200	37809380	18530	18530	18530	18530	2
507	20250121	101100	37772320	18540	18540	18540	18540	0
508	20250121	101000	37772320	18540	18550	18550	18540	4
509	20250121	100900	37698140	18550	18530	18550	18530	23
510	20250121	100800	37271720	18520	18520	18520	18520	2
511	20250121	100700	37234680	18520	18530	18540	18520	207
512	20250121	100600	33400700	18530	18530	18530	18530	2
513	20250121	100500	33363640	18530	18520	18540	18520	16
514	20250121	100400	33067070	18520	18520	18520	18520	0
515	20250121	100300	33067070	18520	18540	18580	18520	238
516	20250121	100200	28653740	18540	18520	18540	18520	3
517	20250121	100100	28598160	18520	18520	18520	18520	2
518	20250121	100000	28561120	18520	18520	18520	18520	2
519	20250121	095900	28524080	18540	18530	18540	18530	32
520	20250121	095800	27931090	18540	18540	18540	18540	0
521	20250121	095700	27931090	18540	18530	18540	18530	3
522	20250121	095600	27875490	18530	18530	18530	18530	2
523	20250121	095500	27838430	18530	18530	18530	18530	2
524	20250121	095400	27801370	18540	18520	18540	18520	13
525	20250121	095300	27560390	18540	18520	18540	18520	8
526	20250121	095200	27412160	18540	18540	18540	18540	0
527	20250121	095100	27412160	18540	18540	18540	18540	1
528	20250121	095000	27393620	18540	18550	18550	18540	24
529	20250121	094900	26948620	18550	18560	18570	18540	152
530	20250121	094800	24129930	18560	18560	18560	18560	2
531	20250121	094700	24092810	18560	18560	18560	18560	2
532	20250121	094600	24055690	18560	18570	18570	18560	49
533	20250121	094500	23145930	18570	18580	18590	18570	19
534	20250121	094400	22792910	18570	18580	18590	18570	4
535	20250121	094300	22718600	18590	18570	18590	18560	42
536	20250121	094200	21938600	18560	18560	18560	18560	2
537	20250121	094100	21901480	18560	18560	18560	18560	2
538	20250121	094000	21864360	18560	18560	18560	18560	2
539	20250121	093900	21827240	18570	18560	18570	18560	8
540	20250121	093800	21678740	18560	18560	18560	18550	117
541	20250121	093700	19507860	18580	18580	18580	18570	63
542	20250121	093600	18337710	18590	18580	18590	18580	3
543	20250121	093500	18281960	18590	18580	18590	18580	3
544	20250121	093400	18226210	18590	18590	18590	18590	1
545	20250121	093300	18207620	18600	18570	18600	18570	255
546	20250121	093200	13471520	18570	18590	18590	18570	16
547	20250121	093100	13174240	18600	18600	18600	18600	0
548	20250121	093000	13174240	18600	18600	18600	18600	14
549	20250121	092900	12913840	18610	18610	18610	18610	0
550	20250121	092800	12913840	18610	18610	18610	18610	0
551	20250121	092700	12913840	18610	18610	18610	18610	0
552	20250121	092600	12913840	18610	18610	18610	18610	1
553	20250121	092500	12895230	18610	18610	18610	18610	0
554	20250121	092400	12895230	18610	18610	18610	18610	4
555	20250121	092300	12820790	18610	18610	18610	18610	0
556	20250121	092200	12820790	18610	18610	18610	18610	0
557	20250121	092100	12820790	18610	18610	18610	18610	23
558	20250121	092000	12392760	18610	18660	18660	18610	636
559	20250121	091900	544670	18700	18700	18700	18700	0
560	20250121	091800	544670	18700	18700	18700	18700	0
561	20250121	091700	544670	18700	18700	18700	18700	0
562	20250121	091600	544670	18700	18700	18700	18700	0
563	20250121	091500	544670	18700	18700	18700	18700	0
564	20250121	091400	544670	18700	18700	18700	18700	1
565	20250121	091300	525970	18770	18750	18770	18750	3
566	20250121	091200	469700	18770	18770	18770	18770	2
567	20250121	091100	432160	18780	18790	18790	18780	22
568	20250121	091000	18800	18800	18800	18800	18800	0
569	20250121	090900	18800	18800	18800	18800	18800	0
570	20250121	090800	18800	18800	18800	18800	18800	0
571	20250121	090700	18800	18800	18800	18800	18800	0
572	20250121	090600	18800	18800	18800	18800	18800	0
573	20250121	090500	18800	18800	18800	18800	18800	0
574	20250121	090400	18800	18800	18800	18800	18800	0
575	20250121	090300	18800	18800	18800	18800	18800	0
576	20250121	090200	18800	18800	18800	18800	18800	0
577	20250121	090100	18800	18800	18800	18800	18800	0
578	20250121	090000	18800	18800	18800	18800	18800	1