KissMeData/001940/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183600	227911200	18640	18640	18640	18640	303
3	20250115	183500	227911200	18640	18640	18640	18640	0
4	20250115	183400	227911200	18640	18640	18640	18640	0
5	20250115	183300	227911200	18640	18640	18640	18640	0
6	20250115	183200	227911200	18640	18640	18640	18640	0
7	20250115	183100	227911200	18640	18640	18640	18640	0
8	20250115	183000	227911200	18640	18640	18640	18640	0
9	20250115	182900	227911200	18640	18640	18640	18640	0
10	20250115	182800	227911200	18640	18640	18640	18640	0
11	20250115	182700	227911200	18640	18640	18640	18640	0
12	20250115	182600	227911200	18640	18640	18640	18640	0
13	20250115	182500	227911200	18640	18640	18640	18640	0
14	20250115	182400	227911200	18640	18640	18640	18640	0
15	20250115	182300	227911200	18640	18640	18640	18640	0
16	20250115	182200	227911200	18640	18640	18640	18640	0
17	20250115	182100	227911200	18640	18640	18640	18640	0
18	20250115	182000	227911200	18640	18640	18640	18640	0
19	20250115	181900	227911200	18640	18640	18640	18640	0
20	20250115	181800	227911200	18640	18640	18640	18640	0
21	20250115	181700	227911200	18640	18640	18640	18640	0
22	20250115	181600	227911200	18640	18640	18640	18640	0
23	20250115	181500	227911200	18640	18640	18640	18640	0
24	20250115	181400	227911200	18640	18640	18640	18640	0
25	20250115	181300	227911200	18640	18640	18640	18640	0
26	20250115	181200	227911200	18640	18640	18640	18640	0
27	20250115	181100	227911200	18640	18640	18640	18640	0
28	20250115	181000	227911200	18640	18640	18640	18640	0
29	20250115	180900	227911200	18640	18640	18640	18640	0
30	20250115	180800	227911200	18640	18640	18640	18640	0
31	20250115	180700	227911200	18640	18640	18640	18640	0
32	20250115	180600	227911200	18640	18640	18640	18640	303
33	20250115	180500	227911200	18640	18640	18640	18640	0
34	20250115	180400	227911200	18640	18640	18640	18640	0
35	20250115	180300	227911200	18640	18640	18640	18640	0
36	20250115	180200	227911200	18640	18640	18640	18640	0
37	20250115	180100	227911200	18640	18640	18640	18640	0
38	20250115	180000	227911200	18640	18640	18640	18640	0
39	20250115	175900	227911200	18640	18640	18640	18640	0
40	20250115	175800	227911200	18640	18640	18640	18640	0
41	20250115	175700	227911200	18640	18640	18640	18640	0
42	20250115	175600	227911200	18640	18640	18640	18640	0
43	20250115	175500	227911200	18640	18640	18640	18640	0
44	20250115	175400	227911200	18640	18640	18640	18640	0
45	20250115	175300	227911200	18640	18640	18640	18640	0
46	20250115	175200	227911200	18640	18640	18640	18640	0
47	20250115	175100	227911200	18640	18640	18640	18640	0
48	20250115	175000	227911200	18640	18640	18640	18640	0
49	20250115	174900	227911200	18640	18640	18640	18640	0
50	20250115	174800	227911200	18640	18640	18640	18640	0
51	20250115	174700	227911200	18640	18640	18640	18640	0
52	20250115	174600	227911200	18640	18640	18640	18640	0
53	20250115	174500	227911200	18640	18640	18640	18640	0
54	20250115	174400	227911200	18640	18640	18640	18640	0
55	20250115	174300	227911200	18640	18640	18640	18640	0
56	20250115	174200	227911200	18640	18640	18640	18640	0
57	20250115	174100	227911200	18640	18640	18640	18640	0
58	20250115	174000	227911200	18640	18640	18640	18640	0
59	20250115	173900	227911200	18640	18640	18640	18640	0
60	20250115	173800	227911200	18640	18640	18640	18640	0
61	20250115	173700	227911200	18640	18640	18640	18640	0
62	20250115	173600	227911200	18640	18640	18640	18640	303
63	20250115	173500	227911200	18640	18640	18640	18640	0
64	20250115	173400	227911200	18640	18640	18640	18640	0
65	20250115	173300	227911200	18640	18640	18640	18640	0
66	20250115	173200	227911200	18640	18640	18640	18640	0
67	20250115	173100	227911200	18640	18640	18640	18640	0
68	20250115	173000	227911200	18640	18640	18640	18640	0
69	20250115	172900	227911200	18640	18640	18640	18640	0
70	20250115	172800	227911200	18640	18640	18640	18640	0
71	20250115	172700	227911200	18640	18640	18640	18640	0
72	20250115	172600	227911200	18640	18640	18640	18640	0
73	20250115	172500	227911200	18640	18640	18640	18640	0
74	20250115	172400	227911200	18640	18640	18640	18640	0
75	20250115	172300	227911200	18640	18640	18640	18640	0
76	20250115	172200	227911200	18640	18640	18640	18640	0
77	20250115	172100	227911200	18640	18640	18640	18640	0
78	20250115	172000	227911200	18640	18640	18640	18640	0
79	20250115	171900	227911200	18640	18640	18640	18640	0
80	20250115	171800	227911200	18640	18640	18640	18640	0
81	20250115	171700	227911200	18640	18640	18640	18640	0
82	20250115	171600	227911200	18640	18640	18640	18640	0
83	20250115	171500	227911200	18640	18640	18640	18640	0
84	20250115	171400	227911200	18640	18640	18640	18640	0
85	20250115	171300	227911200	18640	18640	18640	18640	0
86	20250115	171200	227911200	18640	18640	18640	18640	0
87	20250115	171100	227911200	18640	18640	18640	18640	0
88	20250115	171000	227911200	18640	18640	18640	18640	0
89	20250115	170900	227911200	18640	18640	18640	18640	0
90	20250115	170800	227911200	18640	18640	18640	18640	0
91	20250115	170700	227911200	18640	18640	18640	18640	0
92	20250115	170600	227911200	18640	18640	18640	18640	303
93	20250115	170500	227911200	18640	18640	18640	18640	0
94	20250115	170400	227911200	18640	18640	18640	18640	0
95	20250115	170300	227911200	18640	18640	18640	18640	0
96	20250115	170200	227911200	18640	18640	18640	18640	0
97	20250115	170100	227911200	18640	18640	18640	18640	0
98	20250115	170000	227911200	18640	18640	18640	18640	0
99	20250115	165900	227911200	18640	18640	18640	18640	0
100	20250115	165800	227911200	18640	18640	18640	18640	0
101	20250115	165700	227911200	18640	18640	18640	18640	0
102	20250115	165600	227911200	18640	18640	18640	18640	0
103	20250115	165500	227911200	18640	18640	18640	18640	0
104	20250115	165400	227911200	18640	18640	18640	18640	0
105	20250115	165300	227911200	18640	18640	18640	18640	0
106	20250115	165200	227911200	18640	18640	18640	18640	0
107	20250115	165100	227911200	18640	18640	18640	18640	0
108	20250115	165000	227911200	18640	18640	18640	18640	0
109	20250115	164900	227911200	18640	18640	18640	18640	0
110	20250115	164800	227911200	18640	18640	18640	18640	0
111	20250115	164700	227911200	18640	18640	18640	18640	0
112	20250115	164600	227911200	18640	18640	18640	18640	0
113	20250115	164500	227911200	18640	18640	18640	18640	0
114	20250115	164400	227911200	18640	18640	18640	18640	0
115	20250115	164300	227911200	18640	18640	18640	18640	0
116	20250115	164200	227911200	18640	18640	18640	18640	0
117	20250115	164100	227911200	18640	18640	18640	18640	0
118	20250115	164000	227911200	18640	18640	18640	18640	0
119	20250115	163900	227911200	18640	18640	18640	18640	0
120	20250115	163800	227911200	18640	18640	18640	18640	0
121	20250115	163700	227911200	18640	18640	18640	18640	0
122	20250115	163600	227911200	18640	18640	18640	18640	303
123	20250115	163500	227911200	18640	18640	18640	18640	0
124	20250115	163400	227911200	18640	18640	18640	18640	0
125	20250115	163300	227911200	18640	18640	18640	18640	0
126	20250115	163200	227911200	18640	18640	18640	18640	0
127	20250115	163100	227911200	18640	18640	18640	18640	0
128	20250115	163000	227911200	18640	18640	18640	18640	0
129	20250115	162900	227911200	18640	18640	18640	18640	0
130	20250115	162800	227911200	18640	18640	18640	18640	0
131	20250115	162700	227911200	18640	18640	18640	18640	0
132	20250115	162600	227911200	18640	18640	18640	18640	0
133	20250115	162500	227911200	18640	18640	18640	18640	0
134	20250115	162400	227911200	18640	18640	18640	18640	0
135	20250115	162300	227911200	18640	18640	18640	18640	0
136	20250115	162200	227911200	18640	18640	18640	18640	0
137	20250115	162100	227911200	18640	18640	18640	18640	0
138	20250115	162000	227911200	18640	18640	18640	18640	0
139	20250115	161900	227911200	18640	18640	18640	18640	0
140	20250115	161800	227911200	18640	18640	18640	18640	0
141	20250115	161700	227911200	18640	18640	18640	18640	0
142	20250115	161600	227911200	18640	18640	18640	18640	0
143	20250115	161500	227911200	18640	18640	18640	18640	0
144	20250115	161400	227911200	18640	18640	18640	18640	0
145	20250115	161300	227911200	18640	18640	18640	18640	0
146	20250115	161200	227911200	18640	18640	18640	18640	0
147	20250115	161100	227911200	18640	18640	18640	18640	0
148	20250115	161000	227911200	18640	18640	18640	18640	0
149	20250115	160900	227911200	18640	18640	18640	18640	0
150	20250115	160800	227911200	18640	18640	18640	18640	0
151	20250115	160700	227911200	18640	18640	18640	18640	0
152	20250115	160600	227911200	18640	18640	18640	18640	303
153	20250115	160500	227911200	18640	18640	18640	18640	0
154	20250115	160400	227911200	18640	18640	18640	18640	0
155	20250115	160300	227911200	18640	18640	18640	18640	0
156	20250115	160200	227911200	18640	18640	18640	18640	0
157	20250115	160100	227911200	18640	18640	18640	18640	0
158	20250115	160000	227911200	18640	18640	18640	18640	0
159	20250115	155900	227911200	18640	18640	18640	18640	0
160	20250115	155800	227911200	18640	18640	18640	18640	0
161	20250115	155700	227911200	18640	18640	18640	18640	0
162	20250115	155600	227911200	18640	18640	18640	18640	0
163	20250115	155500	227911200	18640	18640	18640	18640	0
164	20250115	155400	227911200	18640	18640	18640	18640	0
165	20250115	155300	227911200	18640	18640	18640	18640	0
166	20250115	155200	227911200	18640	18640	18640	18640	0
167	20250115	155100	227911200	18640	18640	18640	18640	0
168	20250115	155000	227911200	18640	18640	18640	18640	0
169	20250115	154900	227911200	18640	18640	18640	18640	0
170	20250115	154800	227911200	18640	18640	18640	18640	0
171	20250115	154700	227911200	18640	18640	18640	18640	0
172	20250115	154600	227911200	18640	18640	18640	18640	0
173	20250115	154500	227911200	18640	18640	18640	18640	0
174	20250115	154400	227911200	18640	18640	18640	18640	0
175	20250115	154300	227911200	18640	18640	18640	18640	0
176	20250115	154200	227911200	18640	18640	18640	18640	0
177	20250115	154100	227911200	18640	18640	18640	18640	0
178	20250115	154000	227911200	18640	18640	18640	18640	0
179	20250115	153900	227911200	18640	18640	18640	18640	0
180	20250115	153800	227911200	18640	18640	18640	18640	0
181	20250115	153700	227911200	18640	18640	18640	18640	0
182	20250115	153600	227911200	18640	18640	18640	18640	303
183	20250115	153500	227911200	18640	18640	18640	18640	0
184	20250115	153400	227911200	18640	18640	18640	18640	0
185	20250115	153300	227911200	18640	18640	18640	18640	0
186	20250115	153200	227911200	18640	18640	18640	18640	0
187	20250115	153100	227911200	18640	18640	18640	18640	0
188	20250115	153000	227911200	18640	18640	18640	18640	303
189	20250115	152900	222263280	18650	18650	18650	18650	0
190	20250115	152800	222263280	18650	18650	18650	18650	0
191	20250115	152700	222263280	18650	18650	18650	18650	0
192	20250115	152600	222263280	18650	18650	18650	18650	0
193	20250115	152500	222263280	18650	18650	18650	18650	0
194	20250115	152400	222263280	18650	18650	18650	18650	0
195	20250115	152300	222263280	18650	18650	18650	18650	0
196	20250115	152200	222263280	18650	18650	18650	18650	0
197	20250115	152100	222263280	18650	18650	18650	18650	0
198	20250115	152000	222263280	18650	18650	18650	18650	0
199	20250115	151900	222263280	18650	18650	18650	18630	73
200	20250115	151800	220902780	18650	18660	18660	18650	8
201	20250115	151700	220753530	18660	18670	18670	18660	3
202	20250115	151600	220697530	18660	18660	18660	18660	3
203	20250115	151500	220641550	18630	18670	18670	18620	88
204	20250115	151400	219001260	18680	18680	18680	18680	3
205	20250115	151300	218945220	18680	18680	18680	18680	0
206	20250115	151200	218945220	18680	18680	18680	18680	0
207	20250115	151100	218945220	18680	18680	18680	18630	11
208	20250115	151000	218739790	18630	18630	18660	18630	266
209	20250115	150900	213777950	18630	18630	18630	18630	5
210	20250115	150800	213684800	18650	18650	18650	18650	2
211	20250115	150700	213647500	18630	18650	18660	18630	73
212	20250115	150600	212286660	18650	18660	18660	18650	11
213	20250115	150500	212081410	18650	18650	18650	18650	0
214	20250115	150400	212081410	18650	18660	18660	18650	11
215	20250115	150300	211876170	18650	18660	18660	18650	7
216	20250115	150200	211745570	18650	18650	18650	18650	0
217	20250115	150100	211745570	18650	18660	18660	18650	5
218	20250115	150000	211652300	18640	18650	18650	18640	2
219	20250115	145900	211615010	18640	18640	18640	18640	3
220	20250115	145800	211559090	18640	18660	18660	18640	10
221	20250115	145700	211372520	18650	18640	18660	18640	142
222	20250115	145600	208724870	18650	18650	18650	18650	1
223	20250115	145500	208706220	18660	18660	18660	18640	17
224	20250115	145400	208389160	18650	18640	18650	18640	13
225	20250115	145300	208146760	18640	18640	18640	18640	0
226	20250115	145200	208146760	18640	18640	18640	18640	0
227	20250115	145100	208146760	18640	18640	18640	18640	2
228	20250115	145000	208109480	18640	18650	18650	18640	12
229	20250115	144900	207885710	18660	18660	18660	18640	106
230	20250115	144800	205908580	18650	18650	18650	18650	4
231	20250115	144700	205833980	18660	18660	18660	18660	0
232	20250115	144600	205833980	18660	18660	18660	18650	3
233	20250115	144500	205778010	18660	18650	18660	18650	9
234	20250115	144400	205610110	18660	18660	18660	18660	0
235	20250115	144300	205610110	18660	18640	18660	18640	12
236	20250115	144200	205386290	18640	18650	18650	18640	82
237	20250115	144100	203857100	18660	18660	18660	18660	0
238	20250115	144000	203857100	18660	18660	18660	18660	1
239	20250115	143900	203838440	18650	18650	18650	18650	0
240	20250115	143800	203838440	18650	18660	18660	18650	76
241	20250115	143700	202420400	18660	18660	18660	18660	0
242	20250115	143600	202420400	18660	18660	18660	18660	0
243	20250115	143500	202420400	18660	18690	18690	18650	16
244	20250115	143400	202121890	18690	18690	18690	18690	0
245	20250115	143300	202121890	18690	18690	18690	18690	0
246	20250115	143200	202121890	18690	18750	18750	18690	246
247	20250115	143100	197519500	18770	18770	18770	18770	0
248	20250115	143000	197519500	18770	18700	18770	18700	9
249	20250115	142900	197350650	18650	18610	18650	18610	138
250	20250115	142800	194782240	18570	18570	18570	18570	0
251	20250115	142700	194782240	18570	18570	18610	18570	13
252	20250115	142600	194540510	18570	18590	18630	18570	287
253	20250115	142500	189205210	18570	18570	18570	18570	0
254	20250115	142400	189205210	18570	18570	18640	18570	48
255	20250115	142300	188313150	18580	18600	18670	18580	49
256	20250115	142200	187401640	18610	18730	18730	18610	535
257	20250115	142100	177403400	18710	18710	18740	18710	16
258	20250115	142000	177103920	18760	18760	18760	18760	0
259	20250115	141900	177103920	18760	18620	18760	18620	3
260	20250115	141800	177047920	18700	18640	18700	18620	325
261	20250115	141700	170988290	18640	18640	18640	18640	6
262	20250115	141600	170876450	18570	18570	18650	18570	39
263	20250115	141500	170150020	18610	18610	18610	18610	28
264	20250115	141400	169628940	18610	18670	18670	18550	1067
265	20250115	141300	149753200	18690	18690	18690	18670	31
266	20250115	141200	149173910	18670	18670	18670	18670	1
267	20250115	141100	149155240	18700	18700	18700	18660	128
268	20250115	141000	146763090	18700	18700	18700	18700	0
269	20250115	140900	146763090	18700	18700	18700	18700	0
270	20250115	140800	146763090	18700	18700	18700	18700	1
271	20250115	140700	146744390	18700	18700	18700	18700	0
272	20250115	140600	146744390	18700	18700	18710	18700	11
273	20250115	140500	146538630	18730	18710	18730	18700	5
274	20250115	140400	146445080	18700	18700	18700	18700	0
275	20250115	140300	146445080	18700	18700	18700	18700	2
276	20250115	140200	146407680	18700	18700	18700	18700	0
277	20250115	140100	146407680	18700	18700	18700	18700	0
278	20250115	140000	146407680	18700	18700	18700	18700	2
279	20250115	135900	146370280	18740	18740	18740	18740	4
280	20250115	135800	146295320	18700	18760	18760	18700	189
281	20250115	135700	142755390	18740	18750	18750	18740	106
282	20250115	135600	140768130	18750	18750	18750	18750	8
283	20250115	135500	140618130	18760	18750	18760	18750	9
284	20250115	135400	140449320	18750	18750	18750	18750	0
285	20250115	135300	140449320	18750	18770	18770	18750	195
286	20250115	135200	136791230	18770	18770	18770	18770	1
287	20250115	135100	136772460	18760	18760	18760	18760	1
288	20250115	135000	136753700	18760	18760	18760	18760	0
289	20250115	134900	136753700	18760	18760	18760	18760	4
290	20250115	134800	136678660	18760	18760	18760	18760	0
291	20250115	134700	136678660	18760	18760	18760	18760	2
292	20250115	134600	136641140	18760	18760	18760	18760	0
293	20250115	134500	136641140	18760	18760	18760	18760	0
294	20250115	134400	136641140	18760	18760	18760	18760	4
295	20250115	134300	136566100	18760	18760	18760	18760	0
296	20250115	134200	136566100	18760	18760	18760	18760	3
297	20250115	134100	136509820	18760	18760	18760	18760	0
298	20250115	134000	136509820	18760	18760	18760	18760	0
299	20250115	133900	136509820	18760	18760	18760	18760	3
300	20250115	133800	136453540	18760	18760	18760	18760	0
301	20250115	133700	136453540	18760	18760	18760	18760	0
302	20250115	133600	136453540	18760	18760	18760	18760	1
303	20250115	133500	136434780	18770	18770	18770	18770	0
304	20250115	133400	136434780	18770	18770	18770	18760	9
305	20250115	133300	136265870	18770	18770	18770	18760	7
306	20250115	133200	136134500	18770	18770	18770	18770	0
307	20250115	133100	136134500	18770	18770	18770	18770	2
308	20250115	133000	136096960	18780	18780	18780	18780	0
309	20250115	132900	136096960	18780	18780	18780	18780	0
310	20250115	132800	136096960	18780	18770	18780	18770	9
311	20250115	132700	135927960	18770	18780	18780	18770	12
312	20250115	132600	135702620	18770	18770	18770	18770	3
313	20250115	132500	135646310	18770	18770	18770	18770	0
314	20250115	132400	135646310	18770	18780	18780	18770	12
315	20250115	132300	135420970	18770	18770	18780	18770	11
316	20250115	132200	135214440	18770	18770	18770	18770	0
317	20250115	132100	135214440	18770	18770	18770	18770	0
318	20250115	132000	135214440	18770	18780	18780	18770	12
319	20250115	131900	134989110	18770	18770	18770	18770	0
320	20250115	131800	134989110	18770	18770	18770	18770	0
321	20250115	131700	134989110	18770	18770	18770	18770	4
322	20250115	131600	134914030	18770	18770	18770	18770	0
323	20250115	131500	134914030	18770	18770	18770	18770	5
324	20250115	131400	134820180	18770	18770	18770	18770	0
325	20250115	131300	134820180	18770	18770	18770	18770	0
326	20250115	131200	134820180	18770	18770	18770	18770	0
327	20250115	131100	134820180	18770	18770	18770	18770	2
328	20250115	131000	134782640	18770	18770	18780	18770	14
329	20250115	130900	134519850	18760	18770	18770	18760	13
330	20250115	130800	134275890	18750	18760	18770	18750	110
331	20250115	130700	132213100	18770	18780	18780	18770	27
332	20250115	130600	131706170	18780	18770	18780	18760	223
333	20250115	130500	127518460	18770	18770	18770	18770	1
334	20250115	130400	127499690	18770	18770	18770	18770	0
335	20250115	130300	127499690	18770	18780	18780	18770	6
336	20250115	130200	127387020	18750	18750	18750	18750	0
337	20250115	130100	127387020	18750	18770	18770	18750	7
338	20250115	130000	127255740	18750	18770	18770	18750	133
339	20250115	125900	124761800	18770	18770	18770	18760	9
340	20250115	125800	124592880	18770	18770	18770	18770	0
341	20250115	125700	124592880	18770	18770	18770	18770	6
342	20250115	125600	124480260	18760	18770	18770	18760	10
343	20250115	125500	124292570	18770	18770	18770	18770	2
344	20250115	125400	124255030	18770	18770	18770	18770	3
345	20250115	125300	124198720	18750	18760	18760	18750	6
346	20250115	125200	124086200	18750	18760	18770	18750	19
347	20250115	125100	123729850	18760	18770	18770	18760	95
348	20250115	125000	121947540	18770	18770	18770	18770	6
349	20250115	124900	121834920	18770	18780	18780	18770	2
350	20250115	124800	121797370	18770	18770	18770	18770	3
351	20250115	124700	121741060	18770	18770	18770	18760	19
352	20250115	124600	121384460	18770	18770	18770	18760	20
353	20250115	124500	121009220	18770	18770	18770	18760	49
354	20250115	124400	120089520	18760	18770	18770	18760	4
355	20250115	124300	120014450	18760	18760	18760	18750	5
356	20250115	124200	119920660	18770	18770	18770	18770	0
357	20250115	124100	119920660	18770	18770	18770	18770	1
358	20250115	124000	119901890	18760	18760	18760	18760	0
359	20250115	123900	119901890	18760	18760	18760	18760	2
360	20250115	123800	119864370	18770	18760	18770	18760	2
361	20250115	123700	119826840	18760	18760	18760	18760	3
362	20250115	123600	119770560	18770	18770	18770	18770	0
363	20250115	123500	119770560	18770	18770	18770	18770	2
364	20250115	123400	119733020	18770	18770	18770	18770	0
365	20250115	123300	119733020	18770	18770	18770	18770	0
366	20250115	123200	119733020	18770	18770	18770	18770	1
367	20250115	123100	119714250	18780	18780	18780	18780	0
368	20250115	123000	119714250	18780	18760	18780	18760	9
369	20250115	122900	119545370	18770	18760	18770	18760	44
370	20250115	122800	118719870	18760	18760	18760	18760	0
371	20250115	122700	118719870	18760	18750	18760	18750	4
372	20250115	122600	118644860	18760	18760	18760	18760	0
373	20250115	122500	118644860	18760	18760	18760	18760	0
374	20250115	122400	118644860	18760	18750	18760	18750	6
375	20250115	122300	118532330	18750	18760	18760	18750	6
376	20250115	122200	118419780	18760	18770	18770	18760	8
377	20250115	122100	118269690	18760	18760	18760	18760	20
378	20250115	122000	117894490	18760	18760	18760	18760	0
379	20250115	121900	117894490	18760	18750	18760	18750	4
380	20250115	121800	117819480	18750	18760	18760	18750	2
381	20250115	121700	117781970	18760	18760	18760	18760	0
382	20250115	121600	117781970	18760	18750	18760	18750	3
383	20250115	121500	117725710	18760	18760	18760	18760	0
384	20250115	121400	117725710	18760	18750	18760	18750	9
385	20250115	121300	117556920	18760	18770	18770	18750	43
386	20250115	121200	116750060	18780	18780	18780	18780	0
387	20250115	121100	116750060	18780	18770	18780	18770	3
388	20250115	121000	116693740	18770	18770	18770	18770	0
389	20250115	120900	116693740	18770	18770	18770	18760	14
390	20250115	120800	116430980	18770	18770	18770	18770	3
391	20250115	120700	116374670	18770	18770	18770	18770	0
392	20250115	120600	116374670	18770	18770	18770	18770	0
393	20250115	120500	116374670	18770	18760	18770	18760	6
394	20250115	120400	116262100	18770	18770	18770	18770	4
395	20250115	120300	116187020	18760	18760	18760	18760	3
396	20250115	120200	116130740	18750	18750	18750	18750	0
397	20250115	120100	116130740	18750	18750	18750	18750	0
398	20250115	120000	116130740	18750	18760	18760	18750	3
399	20250115	115900	116074480	18750	18750	18750	18750	0
400	20250115	115800	116074480	18750	18750	18750	18750	4
401	20250115	115700	115999480	18780	18770	18780	18770	5
402	20250115	115600	115905590	18770	18760	18770	18760	7
403	20250115	115500	115774250	18750	18780	18780	18750	54
404	20250115	115400	114761310	18780	18780	18780	18780	0
405	20250115	115300	114761310	18780	18780	18780	18780	0
406	20250115	115200	114761310	18780	18780	18780	18780	0
407	20250115	115100	114761310	18780	18780	18780	18780	2
408	20250115	115000	114723750	18780	18780	18780	18780	0
409	20250115	114900	114723750	18780	18770	18780	18770	6
410	20250115	114800	114611100	18770	18780	18780	18770	13
411	20250115	114700	114366990	18780	18770	18780	18770	4
412	20250115	114600	114291900	18780	18780	18780	18780	0
413	20250115	114500	114291900	18780	18780	18780	18780	0
414	20250115	114400	114291900	18780	18770	18780	18770	2
415	20250115	114300	114254350	18780	18770	18780	18770	4
416	20250115	114200	114179260	18770	18770	18780	18770	12
417	20250115	114100	113954000	18780	18770	18780	18770	4
418	20250115	114000	113878910	18770	18770	18770	18770	6
419	20250115	113900	113766290	18780	18770	18780	18770	10
420	20250115	113800	113578570	18780	18770	18780	18770	6
421	20250115	113700	113465920	18770	18770	18770	18770	9
422	20250115	113600	113296990	18780	18780	18780	18770	5
423	20250115	113500	113203120	18770	18780	18780	18770	5
424	20250115	113400	113109250	18780	18780	18780	18780	3
425	20250115	113300	113052910	18780	18780	18790	18780	8
426	20250115	113200	112902660	18780	18770	18780	18770	7
427	20250115	113100	112771240	18780	18770	18780	18770	9
428	20250115	113000	112602300	18770	18770	18770	18770	8
429	20250115	112900	112452140	18780	18770	18780	18770	14
430	20250115	112800	112189260	18780	18770	18780	18770	2
431	20250115	112700	112151710	18770	18770	18770	18770	4
432	20250115	112600	112076630	18780	18770	18780	18770	10
433	20250115	112500	111888870	18770	18770	18780	18770	8
434	20250115	112400	111738700	18780	18780	18780	18780	0
435	20250115	112300	111738700	18780	18790	18790	18780	25
436	20250115	112200	111269190	18780	18780	18790	18780	7
437	20250115	112100	111137710	18780	18780	18780	18780	4
438	20250115	112000	111062590	18790	18780	18790	18780	3
439	20250115	111900	111006240	18780	18780	18780	18780	1
440	20250115	111800	110987460	18780	18790	18790	18770	232
441	20250115	111700	106632120	18810	18820	18820	18810	2
442	20250115	111600	106594490	18820	18820	18820	18820	0
443	20250115	111500	106594490	18820	18790	18820	18770	15
444	20250115	111400	106312500	18800	18750	18800	18750	100
445	20250115	111300	104433390	18800	18800	18830	18360	459
446	20250115	111200	95894620	18800	18890	18890	18800	272
447	20250115	111100	90767890	18880	18880	18880	18880	0
448	20250115	111000	90767890	18880	18880	18890	18880	17
449	20250115	110900	90446830	18890	18890	18890	18880	34
450	20250115	110800	89804620	18880	18880	18880	18880	0
451	20250115	110700	89804620	18880	18880	18880	18880	2
452	20250115	110600	89766860	18890	18890	18890	18890	1
453	20250115	110500	89747970	18880	18880	18880	18880	0
454	20250115	110400	89747970	18880	18900	18900	18880	57
455	20250115	110300	88671310	18890	18900	18900	18890	17
456	20250115	110200	88350030	18890	18920	18920	18890	6
457	20250115	110100	88236570	18930	18930	18930	18930	1
458	20250115	110000	88217640	18870	18870	18870	18870	0
459	20250115	105900	88217640	18870	18950	18950	18850	631
460	20250115	105800	76284910	18960	18960	18960	18960	1
461	20250115	105700	76265950	18960	18960	18960	18960	0
462	20250115	105600	76265950	18960	18960	18960	18960	1
463	20250115	105500	76246990	18950	18950	18950	18950	2
464	20250115	105400	76209090	18960	18960	18960	18960	2
465	20250115	105300	76171170	18950	18960	18960	18950	8
466	20250115	105200	76019540	18950	18950	18950	18950	0
467	20250115	105100	76019540	18950	18950	18950	18950	14
468	20250115	105000	75754240	18960	18960	18960	18960	2
469	20250115	104900	75716320	18950	18950	18950	18950	0
470	20250115	104800	75716320	18950	18950	18950	18950	0
471	20250115	104700	75716320	18950	18960	18960	18950	2
472	20250115	104600	75678410	18960	18960	18960	18960	0
473	20250115	104500	75678410	18960	18960	18960	18960	1
474	20250115	104400	75659450	18960	18960	18960	18960	0
475	20250115	104300	75659450	18960	18960	18960	18960	0
476	20250115	104200	75659450	18960	18960	18960	18960	1
477	20250115	104100	75640490	18960	18960	18960	18960	0
478	20250115	104000	75640490	18960	18970	18970	18960	4
479	20250115	103900	75564640	18970	18970	18970	18970	2
480	20250115	103800	75526700	18970	18950	18970	18950	3
481	20250115	103700	75469820	18950	18990	18990	18940	520
482	20250115	103600	65615060	18980	18980	18980	18980	0
483	20250115	103500	65615060	18980	18980	18980	18980	0
484	20250115	103400	65615060	18980	18990	18990	18980	2
485	20250115	103300	65577090	18990	18990	18990	18990	0
486	20250115	103200	65577090	18990	18990	18990	18990	1
487	20250115	103100	65558100	18990	18990	18990	18990	1
488	20250115	103000	65539110	18990	18990	18990	18990	0
489	20250115	102900	65539110	18990	18990	18990	18990	1
490	20250115	102800	65520120	18990	18980	18990	18970	6
491	20250115	102700	65406270	18970	18970	18970	18970	20
492	20250115	102600	65026870	18980	18980	18980	18980	1
493	20250115	102500	65007890	18970	18980	18980	18970	8
494	20250115	102400	64856080	18970	18970	18970	18970	0
495	20250115	102300	64856080	18970	18980	18980	18970	2
496	20250115	102200	64818130	18970	18970	18970	18970	1
497	20250115	102100	64799160	18970	18970	18970	18970	1
498	20250115	102000	64780190	18960	18960	18960	18960	1
499	20250115	101900	64761230	18960	18960	18960	18960	5
500	20250115	101800	64666430	18960	18990	18990	18960	68
501	20250115	101700	63376540	18990	18990	18990	18990	0
502	20250115	101600	63376540	18990	18990	18990	18990	0
503	20250115	101500	63376540	18990	18990	18990	18990	1
504	20250115	101400	63357550	18980	18980	18980	18980	0
505	20250115	101300	63357550	18980	18980	18980	18980	3
506	20250115	101200	63300610	18990	18970	18990	18970	24
507	20250115	101100	62845160	18970	18970	18980	18970	12
508	20250115	101000	62617510	18970	18980	18980	18970	36
509	20250115	100900	61934270	18970	18970	18970	18970	8
510	20250115	100800	61782510	18970	18970	18970	18970	8
511	20250115	100700	61630750	18970	18970	18980	18970	11
512	20250115	100600	61422050	18970	18970	18980	18970	9
513	20250115	100500	61251310	18970	18970	18970	18970	9
514	20250115	100400	61080580	18980	18980	18980	18980	12
515	20250115	100300	60852820	18980	18980	18980	18980	0
516	20250115	100200	60852820	18980	18970	18980	18960	81
517	20250115	100100	59315710	18960	18960	18970	18960	9
518	20250115	100000	59145060	18970	18970	18980	18960	490
519	20250115	095900	49849490	18970	18970	18980	18970	9
520	20250115	095800	49678740	18970	18970	18970	18970	8
521	20250115	095700	49526980	18980	18970	18980	18970	32
522	20250115	095600	48919700	18970	18970	18980	18970	7
523	20250115	095500	48786900	18970	18970	18980	18970	5
524	20250115	095400	48692040	18970	18980	18980	18970	17
525	20250115	095300	48369410	18970	18970	18980	18970	14
526	20250115	095200	48103730	18970	18970	18970	18970	3
527	20250115	095100	48046820	18970	18970	18980	18970	5
528	20250115	095000	47951950	18970	18970	18970	18970	4
529	20250115	094900	47876070	18980	18970	18980	18970	41
530	20250115	094800	47097960	18980	19050	19050	18970	334
531	20250115	094700	40753950	19050	19050	19050	19050	0
532	20250115	094600	40753950	19050	19050	19050	19050	1
533	20250115	094500	40734900	19050	19050	19050	19050	0
534	20250115	094400	40734900	19050	19050	19050	19050	0
535	20250115	094300	40734900	19050	19060	19070	19050	5
536	20250115	094200	40639600	19080	18980	19080	18980	352
537	20250115	094100	33957110	18980	18970	18980	18970	115
538	20250115	094000	31774470	18980	18970	18980	18970	9
539	20250115	093900	31603710	18970	18970	18980	18970	80
540	20250115	093800	30085430	18970	18970	18980	18970	11
541	20250115	093700	29876750	18980	18970	18980	18970	5
542	20250115	093600	29781890	18980	18980	18980	18970	26
543	20250115	093500	29288520	18980	18980	18980	18970	153
544	20250115	093400	26384620	18980	18970	18980	18970	51
545	20250115	093300	25416780	18980	18970	18980	18970	13
546	20250115	093200	25170150	18980	19000	19000	18970	71
547	20250115	093100	23822650	19000	19000	19010	19000	18
548	20250115	093000	23480570	19010	19000	19010	19000	12
549	20250115	092900	23252500	19000	19000	19010	19000	13
550	20250115	092800	23005430	19000	19000	19010	19000	9
551	20250115	092700	22834420	19000	19000	19010	19000	14
552	20250115	092600	22568360	19010	19010	19020	19000	17
553	20250115	092500	22245140	19020	19020	19020	19010	31
554	20250115	092400	21655560	19010	19090	19090	19010	340
555	20250115	092300	15179760	19090	19090	19090	19090	1
556	20250115	092200	15160670	19090	19090	19090	19090	7
557	20250115	092100	15027040	19090	19090	19090	19090	7
558	20250115	092000	14893410	19100	19110	19110	19100	3
559	20250115	091900	14836090	19110	19180	19180	19100	718
560	20250115	091800	1095730	19170	19170	19170	19170	0
561	20250115	091700	1095730	19170	19170	19170	19170	2
562	20250115	091600	1057390	19260	19220	19260	19220	53
563	20250115	091500	38530	19290	19290	19290	19290	0
564	20250115	091400	38530	19290	19290	19290	19290	0
565	20250115	091300	38530	19290	19290	19290	19290	0
566	20250115	091200	38530	19290	19290	19290	19290	0
567	20250115	091100	38530	19290	19290	19290	19290	0
568	20250115	091000	38530	19290	19290	19290	19290	0
569	20250115	090900	38530	19290	19290	19290	19290	0
570	20250115	090800	38530	19290	19290	19290	19290	0
571	20250115	090700	38530	19290	19290	19290	19290	0
572	20250115	090600	38530	19290	19290	19290	19290	0
573	20250115	090500	38530	19290	19290	19290	19290	0
574	20250115	090400	38530	19290	19290	19290	19290	0
575	20250115	090300	38530	19290	19290	19290	19290	0
576	20250115	090200	38530	19290	19240	19290	19240	2
577	20250115	090100	0	19100	19100	19100	19100	0
578	20250115	090000	0	19100	19100	19100	19100	0