KissMeData/001940/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183600	265970060	18700	18700	18700	18700	45
3	20250116	183500	265970060	18700	18700	18700	18700	0
4	20250116	183400	265970060	18700	18700	18700	18700	0
5	20250116	183300	265970060	18700	18700	18700	18700	0
6	20250116	183200	265970060	18700	18700	18700	18700	0
7	20250116	183100	265970060	18700	18700	18700	18700	0
8	20250116	183000	265970060	18700	18700	18700	18700	0
9	20250116	182900	265970060	18700	18700	18700	18700	0
10	20250116	182800	265970060	18700	18700	18700	18700	0
11	20250116	182700	265970060	18700	18700	18700	18700	0
12	20250116	182600	265970060	18700	18700	18700	18700	0
13	20250116	182500	265970060	18700	18700	18700	18700	0
14	20250116	182400	265970060	18700	18700	18700	18700	0
15	20250116	182300	265970060	18700	18700	18700	18700	0
16	20250116	182200	265970060	18700	18700	18700	18700	0
17	20250116	182100	265970060	18700	18700	18700	18700	0
18	20250116	182000	265970060	18700	18700	18700	18700	0
19	20250116	181900	265970060	18700	18700	18700	18700	0
20	20250116	181800	265970060	18700	18700	18700	18700	0
21	20250116	181700	265970060	18700	18700	18700	18700	0
22	20250116	181600	265970060	18700	18700	18700	18700	0
23	20250116	181500	265970060	18700	18700	18700	18700	0
24	20250116	181400	265970060	18700	18700	18700	18700	0
25	20250116	181300	265970060	18700	18700	18700	18700	0
26	20250116	181200	265970060	18700	18700	18700	18700	0
27	20250116	181100	265970060	18700	18700	18700	18700	0
28	20250116	181000	265970060	18700	18700	18700	18700	0
29	20250116	180900	265970060	18700	18700	18700	18700	0
30	20250116	180800	265970060	18700	18700	18700	18700	0
31	20250116	180700	265970060	18700	18700	18700	18700	0
32	20250116	180600	265970060	18700	18700	18700	18700	45
33	20250116	180500	265970060	18700	18700	18700	18700	0
34	20250116	180400	265970060	18700	18700	18700	18700	0
35	20250116	180300	265970060	18700	18700	18700	18700	0
36	20250116	180200	265970060	18700	18700	18700	18700	0
37	20250116	180100	265970060	18700	18700	18700	18700	0
38	20250116	180000	265970060	18700	18700	18700	18700	0
39	20250116	175900	265970060	18700	18700	18700	18700	0
40	20250116	175800	265970060	18700	18700	18700	18700	0
41	20250116	175700	265970060	18700	18700	18700	18700	0
42	20250116	175600	265970060	18700	18700	18700	18700	0
43	20250116	175500	265970060	18700	18700	18700	18700	0
44	20250116	175400	265970060	18700	18700	18700	18700	0
45	20250116	175300	265970060	18700	18700	18700	18700	0
46	20250116	175200	265970060	18700	18700	18700	18700	0
47	20250116	175100	265970060	18700	18700	18700	18700	0
48	20250116	175000	265970060	18700	18700	18700	18700	0
49	20250116	174900	265970060	18700	18700	18700	18700	0
50	20250116	174800	265970060	18700	18700	18700	18700	0
51	20250116	174700	265970060	18700	18700	18700	18700	0
52	20250116	174600	265970060	18700	18700	18700	18700	0
53	20250116	174500	265970060	18700	18700	18700	18700	0
54	20250116	174400	265970060	18700	18700	18700	18700	0
55	20250116	174300	265970060	18700	18700	18700	18700	0
56	20250116	174200	265970060	18700	18700	18700	18700	0
57	20250116	174100	265970060	18700	18700	18700	18700	0
58	20250116	174000	265970060	18700	18700	18700	18700	0
59	20250116	173900	265970060	18700	18700	18700	18700	0
60	20250116	173800	265970060	18700	18700	18700	18700	0
61	20250116	173700	265970060	18700	18700	18700	18700	0
62	20250116	173600	265970060	18700	18700	18700	18700	45
63	20250116	173500	265970060	18700	18700	18700	18700	0
64	20250116	173400	265970060	18700	18700	18700	18700	0
65	20250116	173300	265970060	18700	18700	18700	18700	0
66	20250116	173200	265970060	18700	18700	18700	18700	0
67	20250116	173100	265970060	18700	18700	18700	18700	0
68	20250116	173000	265970060	18700	18700	18700	18700	0
69	20250116	172900	265970060	18700	18700	18700	18700	0
70	20250116	172800	265970060	18700	18700	18700	18700	0
71	20250116	172700	265970060	18700	18700	18700	18700	0
72	20250116	172600	265970060	18700	18700	18700	18700	0
73	20250116	172500	265970060	18700	18700	18700	18700	0
74	20250116	172400	265970060	18700	18700	18700	18700	0
75	20250116	172300	265970060	18700	18700	18700	18700	0
76	20250116	172200	265970060	18700	18700	18700	18700	0
77	20250116	172100	265970060	18700	18700	18700	18700	0
78	20250116	172000	265970060	18700	18700	18700	18700	0
79	20250116	171900	265970060	18700	18700	18700	18700	0
80	20250116	171800	265970060	18700	18700	18700	18700	0
81	20250116	171700	265970060	18700	18700	18700	18700	0
82	20250116	171600	265970060	18700	18700	18700	18700	0
83	20250116	171500	265970060	18700	18700	18700	18700	0
84	20250116	171400	265970060	18700	18700	18700	18700	0
85	20250116	171300	265970060	18700	18700	18700	18700	0
86	20250116	171200	265970060	18700	18700	18700	18700	0
87	20250116	171100	265970060	18700	18700	18700	18700	0
88	20250116	171000	265970060	18700	18700	18700	18700	0
89	20250116	170900	265970060	18700	18700	18700	18700	0
90	20250116	170800	265970060	18700	18700	18700	18700	0
91	20250116	170700	265970060	18700	18700	18700	18700	0
92	20250116	170600	265970060	18700	18700	18700	18700	45
93	20250116	170500	265970060	18700	18700	18700	18700	0
94	20250116	170400	265970060	18700	18700	18700	18700	0
95	20250116	170300	265970060	18700	18700	18700	18700	0
96	20250116	170200	265970060	18700	18700	18700	18700	0
97	20250116	170100	265970060	18700	18700	18700	18700	0
98	20250116	170000	265970060	18700	18700	18700	18700	0
99	20250116	165900	265970060	18700	18700	18700	18700	0
100	20250116	165800	265970060	18700	18700	18700	18700	0
101	20250116	165700	265970060	18700	18700	18700	18700	0
102	20250116	165600	265970060	18700	18700	18700	18700	0
103	20250116	165500	265970060	18700	18700	18700	18700	0
104	20250116	165400	265970060	18700	18700	18700	18700	0
105	20250116	165300	265970060	18700	18700	18700	18700	0
106	20250116	165200	265970060	18700	18700	18700	18700	0
107	20250116	165100	265970060	18700	18700	18700	18700	0
108	20250116	165000	265970060	18700	18700	18700	18700	0
109	20250116	164900	265970060	18700	18700	18700	18700	0
110	20250116	164800	265970060	18700	18700	18700	18700	0
111	20250116	164700	265970060	18700	18700	18700	18700	0
112	20250116	164600	265970060	18700	18700	18700	18700	0
113	20250116	164500	265970060	18700	18700	18700	18700	0
114	20250116	164400	265970060	18700	18700	18700	18700	0
115	20250116	164300	265970060	18700	18700	18700	18700	0
116	20250116	164200	265970060	18700	18700	18700	18700	0
117	20250116	164100	265970060	18700	18700	18700	18700	0
118	20250116	164000	265970060	18700	18700	18700	18700	0
119	20250116	163900	265970060	18700	18700	18700	18700	0
120	20250116	163800	265970060	18700	18700	18700	18700	0
121	20250116	163700	265970060	18700	18700	18700	18700	0
122	20250116	163600	265970060	18700	18700	18700	18700	45
123	20250116	163500	265970060	18700	18700	18700	18700	0
124	20250116	163400	265970060	18700	18700	18700	18700	0
125	20250116	163300	265970060	18700	18700	18700	18700	0
126	20250116	163200	265970060	18700	18700	18700	18700	0
127	20250116	163100	265970060	18700	18700	18700	18700	0
128	20250116	163000	265970060	18700	18700	18700	18700	0
129	20250116	162900	265970060	18700	18700	18700	18700	0
130	20250116	162800	265970060	18700	18700	18700	18700	0
131	20250116	162700	265970060	18700	18700	18700	18700	0
132	20250116	162600	265970060	18700	18700	18700	18700	0
133	20250116	162500	265970060	18700	18700	18700	18700	0
134	20250116	162400	265970060	18700	18700	18700	18700	0
135	20250116	162300	265970060	18700	18700	18700	18700	0
136	20250116	162200	265970060	18700	18700	18700	18700	0
137	20250116	162100	265970060	18700	18700	18700	18700	0
138	20250116	162000	265970060	18700	18700	18700	18700	0
139	20250116	161900	265970060	18700	18700	18700	18700	0
140	20250116	161800	265970060	18700	18700	18700	18700	0
141	20250116	161700	265970060	18700	18700	18700	18700	0
142	20250116	161600	265970060	18700	18700	18700	18700	0
143	20250116	161500	265970060	18700	18700	18700	18700	0
144	20250116	161400	265970060	18700	18700	18700	18700	0
145	20250116	161300	265970060	18700	18700	18700	18700	0
146	20250116	161200	265970060	18700	18700	18700	18700	0
147	20250116	161100	265970060	18700	18700	18700	18700	0
148	20250116	161000	265970060	18700	18700	18700	18700	0
149	20250116	160900	265970060	18700	18700	18700	18700	0
150	20250116	160800	265970060	18700	18700	18700	18700	0
151	20250116	160700	265970060	18700	18700	18700	18700	0
152	20250116	160600	265970060	18700	18700	18700	18700	45
153	20250116	160500	265970060	18700	18700	18700	18700	0
154	20250116	160400	265970060	18700	18700	18700	18700	0
155	20250116	160300	265970060	18700	18700	18700	18700	0
156	20250116	160200	265970060	18700	18700	18700	18700	0
157	20250116	160100	265970060	18700	18700	18700	18700	0
158	20250116	160000	265970060	18700	18700	18700	18700	0
159	20250116	155900	265970060	18700	18700	18700	18700	0
160	20250116	155800	265970060	18700	18700	18700	18700	0
161	20250116	155700	265970060	18700	18700	18700	18700	0
162	20250116	155600	265970060	18700	18700	18700	18700	0
163	20250116	155500	265970060	18700	18700	18700	18700	0
164	20250116	155400	265970060	18700	18700	18700	18700	0
165	20250116	155300	265970060	18700	18700	18700	18700	0
166	20250116	155200	265970060	18700	18700	18700	18700	0
167	20250116	155100	265970060	18700	18700	18700	18700	0
168	20250116	155000	265970060	18700	18700	18700	18700	0
169	20250116	154900	265970060	18700	18700	18700	18700	0
170	20250116	154800	265970060	18700	18700	18700	18700	0
171	20250116	154700	265970060	18700	18700	18700	18700	0
172	20250116	154600	265970060	18700	18700	18700	18700	0
173	20250116	154500	265970060	18700	18700	18700	18700	0
174	20250116	154400	265970060	18700	18700	18700	18700	0
175	20250116	154300	265970060	18700	18700	18700	18700	0
176	20250116	154200	265970060	18700	18700	18700	18700	0
177	20250116	154100	265970060	18700	18700	18700	18700	0
178	20250116	154000	265970060	18700	18700	18700	18700	0
179	20250116	153900	265970060	18700	18700	18700	18700	0
180	20250116	153800	265970060	18700	18700	18700	18700	0
181	20250116	153700	265970060	18700	18700	18700	18700	0
182	20250116	153600	265970060	18700	18700	18700	18700	45
183	20250116	153500	265970060	18700	18700	18700	18700	0
184	20250116	153400	265970060	18700	18700	18700	18700	0
185	20250116	153300	265970060	18700	18700	18700	18700	0
186	20250116	153200	265970060	18700	18700	18700	18700	0
187	20250116	153100	265970060	18700	18700	18700	18700	0
188	20250116	153000	265970060	18700	18700	18700	18700	45
189	20250116	152900	265128560	18680	18680	18680	18680	0
190	20250116	152800	265128560	18680	18680	18680	18680	0
191	20250116	152700	265128560	18680	18680	18680	18680	0
192	20250116	152600	265128560	18680	18680	18680	18680	0
193	20250116	152500	265128560	18680	18680	18680	18680	0
194	20250116	152400	265128560	18680	18680	18680	18680	0
195	20250116	152300	265128560	18680	18680	18680	18680	0
196	20250116	152200	265128560	18680	18680	18680	18680	0
197	20250116	152100	265128560	18680	18680	18680	18680	0
198	20250116	152000	265128560	18680	18680	18680	18680	0
199	20250116	151900	265128560	18680	18680	18680	18660	6
200	20250116	151800	265016540	18680	18680	18680	18680	9
201	20250116	151700	264848420	18680	18680	18680	18680	7
202	20250116	151600	264717660	18680	18680	18680	18680	1
203	20250116	151500	264698980	18680	18680	18680	18680	0
204	20250116	151400	264698980	18680	18680	18680	18680	745
205	20250116	151300	250782380	18700	18680	18700	18680	263
206	20250116	151200	245869070	18670	18670	18670	18670	0
207	20250116	151100	245869070	18670	18670	18670	18670	0
208	20250116	151000	245869070	18670	18670	18670	18670	0
209	20250116	150900	245869070	18670	18670	18670	18670	0
210	20250116	150800	245869070	18670	18670	18670	18670	0
211	20250116	150700	245869070	18670	18670	18670	18670	2
212	20250116	150600	245831730	18680	18680	18680	18680	0
213	20250116	150500	245831730	18680	18680	18680	18680	0
214	20250116	150400	245831730	18680	18680	18680	18680	0
215	20250116	150300	245831730	18680	18680	18680	18680	0
216	20250116	150200	245831730	18680	18680	18680	18680	0
217	20250116	150100	245831730	18680	18680	18680	18680	0
218	20250116	150000	245831730	18680	18680	18680	18680	0
219	20250116	145900	245831730	18680	18680	18680	18680	0
220	20250116	145800	245831730	18680	18680	18680	18680	0
221	20250116	145700	245831730	18680	18680	18680	18680	0
222	20250116	145600	245831730	18680	18680	18680	18680	0
223	20250116	145500	245831730	18680	18680	18680	18680	0
224	20250116	145400	245831730	18680	18680	18680	18680	0
225	20250116	145300	245831730	18680	18680	18680	18680	0
226	20250116	145200	245831730	18680	18680	18680	18680	0
227	20250116	145100	245831730	18680	18640	18680	18640	173
228	20250116	145000	242606450	18680	18680	18680	18680	0
229	20250116	144900	242606450	18680	18660	18680	18650	216
230	20250116	144800	238577590	18680	18650	18680	18640	415
231	20250116	144700	230840260	18680	18680	18680	18680	0
232	20250116	144600	230840260	18680	18680	18680	18680	0
233	20250116	144500	230840260	18680	18680	18680	18680	0
234	20250116	144400	230840260	18680	18680	18680	18680	0
235	20250116	144300	230840260	18680	18680	18680	18680	0
236	20250116	144200	230840260	18680	18680	18680	18680	0
237	20250116	144100	230840260	18680	18680	18680	18680	0
238	20250116	144000	230840260	18680	18680	18680	18680	0
239	20250116	143900	230840260	18680	18680	18680	18680	0
240	20250116	143800	230840260	18680	18640	18680	18640	229
241	20250116	143700	226570540	18680	18670	18680	18640	206
242	20250116	143600	222730130	18650	18650	18650	18650	0
243	20250116	143500	222730130	18650	18650	18650	18650	0
244	20250116	143400	222730130	18650	18650	18650	18650	24
245	20250116	143300	222282530	18680	18670	18680	18640	219
246	20250116	143200	218198220	18680	18680	18680	18680	0
247	20250116	143100	218198220	18680	18650	18680	18640	219
248	20250116	143000	214115290	18650	18640	18660	18640	6
249	20250116	142900	214003420	18670	18660	18670	18580	334
250	20250116	142800	207782670	18660	18650	18660	18620	27
251	20250116	142700	207279200	18620	18620	18620	18620	4
252	20250116	142600	207204720	18620	18620	18620	18620	3
253	20250116	142500	207148860	18620	18620	18620	18620	3
254	20250116	142400	207093000	18620	18620	18620	18620	4
255	20250116	142300	207018520	18620	18620	18620	18620	3
256	20250116	142200	206962660	18650	18620	18650	18620	4
257	20250116	142100	206888150	18630	18630	18630	18630	57
258	20250116	142000	205826240	18620	18620	18620	18620	3
259	20250116	141900	205770380	18620	18620	18620	18620	4
260	20250116	141800	205695900	18620	18590	18660	18590	16
261	20250116	141700	205397890	18590	18590	18590	18590	3
262	20250116	141600	205342120	18590	18590	18590	18590	22
263	20250116	141500	204933140	18580	18580	18580	18580	3
264	20250116	141400	204877400	18580	18580	18580	18580	3
265	20250116	141300	204821660	18580	18580	18580	18580	7
266	20250116	141200	204691600	18580	18580	18580	18580	3
267	20250116	141100	204635860	18680	18580	18680	18580	284
268	20250116	141000	199356270	18580	18580	18580	18580	3
269	20250116	140900	199300530	18580	18580	18580	18580	3
270	20250116	140800	199244790	18580	18580	18580	18580	4
271	20250116	140700	199170470	18580	18580	18580	18580	3
272	20250116	140600	199114730	18580	18580	18580	18580	3
273	20250116	140500	199058990	18580	18580	18680	18580	121
274	20250116	140400	196809110	18580	18580	18580	18580	6
275	20250116	140300	196697630	18580	18580	18580	18580	4
276	20250116	140200	196623310	18580	18580	18580	18580	3
277	20250116	140100	196567570	18580	18580	18580	18580	3
278	20250116	140000	196511830	18670	18580	18670	18580	10
279	20250116	135900	196325610	18580	18580	18580	18580	3
280	20250116	135800	196269870	18580	18580	18580	18580	103
281	20250116	135700	194356130	18580	18580	18580	18580	4
282	20250116	135600	194281810	18580	18580	18580	18580	6
283	20250116	135500	194170330	18630	18630	18630	18630	4
284	20250116	135400	194095810	18630	18580	18630	18580	9
285	20250116	135300	193928290	18580	18580	18580	18580	3
286	20250116	135200	193872550	18580	18580	18580	18580	4
287	20250116	135100	193798230	18630	18580	18630	18580	4
288	20250116	135000	193723860	18580	18580	18580	18580	3
289	20250116	134900	193668120	18630	18630	18630	18580	17
290	20250116	134800	193351610	18580	18580	18580	18580	3
291	20250116	134700	193295870	18580	18580	18580	18580	9
292	20250116	134600	193128650	18580	18580	18580	18580	3
293	20250116	134500	193072910	18580	18580	18580	18580	3
294	20250116	134400	193017170	18580	18580	18580	18580	4
295	20250116	134300	192942850	18580	18580	18580	18580	4
296	20250116	134200	192868530	18580	18580	18580	18580	3
297	20250116	134100	192812790	18580	18580	18580	18580	4
298	20250116	134000	192738470	18580	18580	18580	18580	3
299	20250116	133900	192682730	18580	18580	18580	18580	7
300	20250116	133800	192552670	18580	18580	18580	18580	3
301	20250116	133700	192496930	18580	18580	18580	18580	3
302	20250116	133600	192441190	18590	18590	18590	18590	4
303	20250116	133500	192366830	18680	18580	18680	18580	5
304	20250116	133400	192273730	18580	18580	18580	18580	3
305	20250116	133300	192217990	18680	18580	18680	18580	5
306	20250116	133200	192124990	18580	18580	18580	18580	3
307	20250116	133100	192069250	18580	18580	18580	18580	3
308	20250116	133000	192013510	18580	18580	18580	18580	7
309	20250116	132900	191883450	18580	18580	18580	18580	3
310	20250116	132800	191827710	18580	18580	18580	18580	4
311	20250116	132700	191753390	18590	18590	18590	18590	3
312	20250116	132600	191697620	18690	18580	18690	18580	20
313	20250116	132500	191324190	18580	18580	18580	18580	4
314	20250116	132400	191249870	18580	18580	18580	18580	3
315	20250116	132300	191194130	18580	18580	18580	18580	3
316	20250116	132200	191138390	18580	18580	18580	18580	7
317	20250116	132100	191008330	18580	18580	18580	18580	3
318	20250116	132000	190952590	18630	18580	18630	18580	12
319	20250116	131900	190729230	18680	18580	18680	18580	4
320	20250116	131800	190654810	18580	18580	18580	18580	3
321	20250116	131700	190599070	18580	18680	18680	18580	5
322	20250116	131600	190506070	18680	18590	18680	18590	4
323	20250116	131500	190431620	18590	18590	18590	18590	3
324	20250116	131400	190375850	18590	18590	18590	18590	4
325	20250116	131300	190301490	18590	18590	18590	18590	6
326	20250116	131200	190189950	18590	18590	18590	18590	4
327	20250116	131100	190115590	18590	18590	18590	18590	3
328	20250116	131000	190059820	18590	18590	18590	18590	3
329	20250116	130900	190004050	18680	18580	18680	18580	9
330	20250116	130800	189836330	18580	18580	18580	18580	3
331	20250116	130700	189780590	18580	18580	18580	18580	3
332	20250116	130600	189724850	18580	18580	18580	18580	4
333	20250116	130500	189650530	18580	18580	18580	18580	6
334	20250116	130400	189539050	18580	18580	18580	18580	4
335	20250116	130300	189464730	18580	18580	18580	18580	3
336	20250116	130200	189408990	18580	18580	18580	18580	4
337	20250116	130100	189334670	18580	18580	18580	18580	4
338	20250116	130000	189260350	18580	18580	18580	18580	3
339	20250116	125900	189204610	18580	18580	18580	18580	3
340	20250116	125800	189148870	18580	18580	18580	18580	9
341	20250116	125700	188981650	18580	18580	18580	18580	3
342	20250116	125600	188925910	18590	18630	18690	18580	63
343	20250116	125500	187750870	18580	18580	18580	18580	7
344	20250116	125400	187620810	18580	18580	18580	18580	3
345	20250116	125300	187565070	18680	18580	18680	18580	10
346	20250116	125200	187379070	18580	18580	18580	18580	3
347	20250116	125100	187323330	18580	18680	18680	18580	4
348	20250116	125000	187248910	18580	18580	18580	18580	8
349	20250116	124900	187100270	18580	18680	18680	18580	5
350	20250116	124800	187007170	18580	18580	18580	18580	12
351	20250116	124700	186784210	18580	18580	18580	18580	3
352	20250116	124600	186728470	18580	18580	18580	18580	3
353	20250116	124500	186672730	18680	18580	18680	18580	10
354	20250116	124400	186486730	18580	18580	18580	18580	3
355	20250116	124300	186430990	18680	18580	18680	18580	10
356	20250116	124200	186244990	18580	18580	18580	18580	4
357	20250116	124100	186170670	18580	18600	18600	18580	7
358	20250116	124000	186040530	18610	18610	18610	18610	3
359	20250116	123900	185984700	18590	18580	18680	18580	9
360	20250116	123800	185817240	18580	18580	18580	18580	8
361	20250116	123700	185668600	18580	18580	18580	18580	4
362	20250116	123600	185594280	18580	18580	18580	18580	7
363	20250116	123500	185464220	18580	18580	18580	18580	3
364	20250116	123400	185408480	18680	18580	18680	18580	11
365	20250116	123300	185203400	18580	18580	18580	18580	7
366	20250116	123200	185073340	18580	18580	18580	18580	3
367	20250116	123100	185017600	18580	18580	18580	18580	12
368	20250116	123000	184794640	18580	18580	18580	18580	3
369	20250116	122900	184738900	18580	18580	18580	18580	8
370	20250116	122800	184590260	18580	18580	18580	18580	3
371	20250116	122700	184534520	18580	18580	18580	18580	3
372	20250116	122600	184478780	18580	18600	18640	18580	44
373	20250116	122500	183659560	18590	18590	18590	18590	3
374	20250116	122400	183603790	18590	18590	18590	18590	7
375	20250116	122300	183473660	18600	18590	18600	18590	7
376	20250116	122200	183343500	18590	18610	18620	18590	16
377	20250116	122100	183045740	18630	18580	18630	18580	24
378	20250116	122000	182598820	18580	18580	18580	18580	3
379	20250116	121900	182543080	18580	18580	18580	18580	7
380	20250116	121800	182413020	18580	18580	18580	18580	4
381	20250116	121700	182338700	18580	18580	18580	18580	8
382	20250116	121600	182190060	18580	18580	18580	18580	3
383	20250116	121500	182134320	18580	18580	18580	18580	4
384	20250116	121400	182060000	18580	18580	18630	18580	22
385	20250116	121300	181650860	18620	18590	18620	18590	15
386	20250116	121200	181371820	18600	18590	18600	18580	9
387	20250116	121100	181204510	18590	18590	18590	18590	4
388	20250116	121000	181130150	18580	18580	18580	18580	7
389	20250116	120900	181000090	18590	18570	18620	18570	13
390	20250116	120800	180758530	18570	18570	18570	18570	7
391	20250116	120700	180628540	18570	18590	18590	18570	5
392	20250116	120600	180535670	18610	18580	18610	18580	23
393	20250116	120500	180107990	18570	18570	18570	18570	11
394	20250116	120400	179903720	18570	18570	18570	18570	3
395	20250116	120300	179848010	18580	18560	18580	18560	7
396	20250116	120200	179718020	18570	18570	18570	18570	7
397	20250116	120100	179588030	18570	18570	18570	18570	3
398	20250116	120000	179532320	18570	18580	18580	18560	9
399	20250116	115900	179365210	18580	18570	18580	18570	10
400	20250116	115800	179179500	18570	18570	18570	18570	4
401	20250116	115700	179105220	18570	18560	18570	18560	15
402	20250116	115600	178826710	18560	18560	18560	18560	3
403	20250116	115500	178771030	18560	18560	18570	18560	9
404	20250116	115400	178603980	18570	18560	18570	18560	5
405	20250116	115300	178511170	18560	18560	18560	18560	7
406	20250116	115200	178381250	18560	18560	18560	18560	3
407	20250116	115100	178325570	18560	18560	18560	18560	4
408	20250116	115000	178251330	18560	18600	18600	18560	9
409	20250116	114900	178084080	18600	18600	18600	18600	3
410	20250116	114800	178028280	18600	18600	18600	18600	11
411	20250116	114700	177823680	18610	18610	18610	18610	3
412	20250116	114600	177767850	18610	18620	18620	18610	7
413	20250116	114500	177637560	18620	18620	18620	18610	6
414	20250116	114400	177525870	18620	18620	18620	18620	14
415	20250116	114300	177265190	18620	18610	18620	18610	9
416	20250116	114200	177097690	18620	18610	18620	18610	4
417	20250116	114100	177023240	18610	18610	18610	18610	8
418	20250116	114000	176874360	18610	18610	18610	18610	34
419	20250116	113900	176241620	18610	18600	18610	18600	10
420	20250116	113800	176055550	18600	18610	18610	18600	5
421	20250116	113700	175962540	18610	18610	18610	18600	6
422	20250116	113600	175850910	18610	18600	18610	18600	10
423	20250116	113500	175664890	18610	18610	18610	18610	4
424	20250116	113400	175590450	18610	18600	18610	18600	4
425	20250116	113300	175516040	18610	18610	18610	18610	7
426	20250116	113200	175385770	18610	18620	18620	18610	5
427	20250116	113100	175292710	18610	18610	18610	18610	11
428	20250116	113000	175088000	18620	18620	18620	18620	1
429	20250116	112900	175069380	18620	18610	18620	18610	11
430	20250116	112800	174864630	18610	18600	18610	18600	6
431	20250116	112700	174753000	18610	18610	18610	18610	2
432	20250116	112600	174715780	18610	18610	18610	18610	8
433	20250116	112500	174566900	18620	18610	18620	18610	4
434	20250116	112400	174492450	18610	18610	18620	18610	9
435	20250116	112300	174324950	18610	18590	18610	18590	16
436	20250116	112200	174027350	18600	18600	18600	18600	3
437	20250116	112100	173971550	18600	18610	18610	18600	6
438	20250116	112000	173859940	18610	18590	18610	18590	5
439	20250116	111900	173766950	18600	18590	18600	18590	10
440	20250116	111800	173581030	18590	18590	18590	18590	3
441	20250116	111700	173525260	18590	18560	18600	18560	12
442	20250116	111600	173302350	18580	18560	18580	18560	7
443	20250116	111500	173172390	18560	18560	18560	18560	3
444	20250116	111400	173116710	18560	18610	18620	18560	19
445	20250116	111300	172763700	18610	18610	18610	18610	3
446	20250116	111200	172707870	18610	18610	18610	18610	8
447	20250116	111100	172558990	18610	18610	18610	18610	4
448	20250116	111000	172484550	18610	18610	18610	18610	3
449	20250116	110900	172428720	18700	18600	18700	18600	8
450	20250116	110800	172279820	18600	18600	18600	18600	4
451	20250116	110700	172205420	18600	18590	18700	18590	9
452	20250116	110600	172037860	18590	18590	18700	18590	8
453	20250116	110500	171889030	18700	18600	18700	18590	9
454	20250116	110400	171721560	18610	18610	18610	18610	3
455	20250116	110300	171665730	18620	18620	18620	18620	4
456	20250116	110200	171591250	18610	18620	18620	18610	7
457	20250116	110100	171460940	18700	18700	18700	18700	2
458	20250116	110000	171423540	18770	18580	18770	18580	10
459	20250116	105900	171237550	18780	18790	18790	18580	61
460	20250116	105800	170092180	18790	18570	18790	18530	2354
461	20250116	105700	126410590	18570	18570	18580	18570	17
462	20250116	105600	126094840	18570	18570	18570	18570	3
463	20250116	105500	126039130	18580	18590	18590	18580	15
464	20250116	105400	125760380	18590	18570	18600	18570	13
465	20250116	105300	125518800	18560	18550	18560	18550	8
466	20250116	105200	125370350	18550	18550	18550	18550	8
467	20250116	105100	125221950	18550	18550	18550	18550	3
468	20250116	105000	125166300	18550	18550	18550	18550	8
469	20250116	104900	125017900	18560	18550	18560	18550	10
470	20250116	104800	124832370	18570	18590	18590	18570	6
471	20250116	104700	124720890	18600	18600	18600	18600	2
472	20250116	104600	124683690	18610	18560	18670	18560	30
473	20250116	104500	124124820	18580	18550	18590	18550	11
474	20250116	104400	123920670	18590	18550	18590	18550	5
475	20250116	104300	123827880	18550	18550	18590	18550	8
476	20250116	104200	123679440	18550	18590	18590	18550	4
477	20250116	104100	123605200	18550	18550	18550	18550	4
478	20250116	104000	123531000	18580	18550	18580	18550	12
479	20250116	103900	123308370	18580	18550	18580	18550	5
480	20250116	103800	123215590	18580	18550	18580	18550	8
481	20250116	103700	123067160	18580	18550	18580	18550	4
482	20250116	103600	122992930	18550	18550	18580	18550	10
483	20250116	103500	122807400	18550	18550	18550	18550	3
484	20250116	103400	122751750	18550	18550	18550	18550	3
485	20250116	103300	122696100	18550	18550	18550	18550	8
486	20250116	103200	122547700	18550	18550	18550	18550	6
487	20250116	103100	122436400	18550	18550	18550	18550	9
488	20250116	103000	122269450	18550	18550	18550	18550	3
489	20250116	102900	122213800	18550	18560	18560	18550	6
490	20250116	102800	122102470	18560	18560	18560	18560	8
491	20250116	102700	121953990	18550	18550	18550	18550	3
492	20250116	102600	121898340	18550	18550	18550	18550	7
493	20250116	102500	121768490	18550	18550	18550	18550	4
494	20250116	102400	121694290	18550	18550	18550	18550	8
495	20250116	102300	121545890	18550	18550	18550	18550	7
496	20250116	102200	121416040	18550	18550	18550	18550	3
497	20250116	102100	121360390	18550	18560	18560	18550	7
498	20250116	102000	121230510	18560	18560	18560	18560	4
499	20250116	101900	121156270	18560	18580	18580	18560	9
500	20250116	101800	120989170	18550	18550	18550	18550	3
501	20250116	101700	120933520	18580	18580	18580	18580	4
502	20250116	101600	120859200	18580	18590	18590	18580	5
503	20250116	101500	120766290	18590	18580	18590	18580	11
504	20250116	101400	120561870	18590	18550	18590	18550	224
505	20250116	101300	116404040	18560	18540	18560	18540	5
506	20250116	101200	116311300	18540	18540	18560	18540	13
507	20250116	101100	116070180	18540	18560	18560	18540	13
508	20250116	101000	115828960	18560	18540	18560	18540	13
509	20250116	100900	115587870	18530	18540	18540	18530	9
510	20250116	100800	115421060	18550	18600	18600	18550	422
511	20250116	100700	107583640	18600	18660	18660	18600	15
512	20250116	100600	107304420	18660	18590	18660	18590	23
513	20250116	100500	106876470	18610	18580	18610	18580	250
514	20250116	100400	102228950	18580	18590	18590	18580	9
515	20250116	100300	102061690	18600	18590	18600	18590	58
516	20250116	100200	100983230	18590	18580	18590	18580	42
517	20250116	100100	100202710	18580	18590	18590	18570	244
518	20250116	100000	95671600	18600	18630	18630	18600	4
519	20250116	095900	95597150	18610	18690	18690	18610	308
520	20250116	095800	89861100	18690	18530	18690	18530	637
521	20250116	095700	78050170	18520	18530	18530	18520	709
522	20250116	095600	64912440	18520	18520	18520	18520	0
523	20250116	095500	64912440	18520	18510	18520	18510	122
524	20250116	095400	62653050	18510	18520	18520	18510	14
525	20250116	095300	62393790	18520	18560	18560	18510	804
526	20250116	095200	47495500	18560	18560	18560	18560	4
527	20250116	095100	47421260	18570	18570	18570	18570	1
528	20250116	095000	47402690	18570	18560	18570	18560	6
529	20250116	094900	47291320	18570	18570	18570	18570	0
530	20250116	094800	47291320	18570	18560	18570	18560	5
531	20250116	094700	47198510	18570	18580	18580	18570	39
532	20250116	094600	46474260	18580	18580	18580	18580	4
533	20250116	094500	46399940	18570	18570	18570	18570	4
534	20250116	094400	46325660	18580	18570	18590	18570	41
535	20250116	094300	45564240	18570	18570	18570	18560	11
536	20250116	094200	45360020	18570	18570	18570	18570	2
537	20250116	094100	45322880	18580	18590	18590	18580	2
538	20250116	094000	45285710	18600	18640	18680	18600	25
539	20250116	093900	44819700	18690	18540	18690	18530	572
540	20250116	093800	34215050	18540	18550	18550	18530	69
541	20250116	093700	32935270	18560	18560	18560	18560	2
542	20250116	093600	32898150	18550	18550	18550	18550	4
543	20250116	093500	32823950	18560	18560	18560	18560	0
544	20250116	093400	32823950	18560	18550	18560	18550	61
545	20250116	093300	31692340	18560	18550	18560	18550	6
546	20250116	093200	31581030	18560	18560	18560	18560	58
547	20250116	093100	30504550	18560	18620	18630	18550	1043
548	20250116	093000	11124590	18620	18600	18620	18600	3
549	20250116	092900	11068760	18600	18600	18600	18600	0
550	20250116	092800	11068760	18600	18590	18600	18590	6
551	20250116	092700	10957210	18600	18610	18610	18600	6
552	20250116	092600	10845600	18610	18590	18680	18590	83
553	20250116	092500	9301660	18590	18620	18620	18580	171
554	20250116	092400	6121210	18620	18620	18620	18620	5
555	20250116	092300	6028110	18620	18620	18620	18620	0
556	20250116	092200	6028110	18620	18620	18620	18620	2
557	20250116	092100	5990870	18630	18630	18630	18630	3
558	20250116	092000	5934980	18690	18690	18690	18690	0
559	20250116	091900	5934980	18690	18660	18690	18600	272
560	20250116	091800	860110	18660	18660	18660	18660	0
561	20250116	091700	860110	18660	18660	18660	18660	0
562	20250116	091600	860110	18660	18700	18700	18660	3
563	20250116	091500	804090	18650	18650	18650	18650	0
564	20250116	091400	804090	18650	18650	18650	18650	0
565	20250116	091300	804090	18650	18650	18650	18650	0
566	20250116	091200	804090	18650	18650	18650	18650	0
567	20250116	091100	804090	18650	18650	18650	18650	0
568	20250116	091000	804090	18650	18650	18650	18650	0
569	20250116	090900	804090	18650	18650	18650	18650	2
570	20250116	090800	766790	18780	18780	18780	18780	0
571	20250116	090700	766790	18780	18660	18780	18650	5
572	20250116	090600	673380	18790	18790	18790	18790	1
573	20250116	090500	654590	18790	18790	18790	18790	0
574	20250116	090400	654590	18790	18620	18790	18620	6
575	20250116	090300	542700	18790	18790	18790	18790	0
576	20250116	090200	542700	18790	18590	18800	18590	22
577	20250116	090100	130480	18640	18640	18640	18640	0
578	20250116	090000	130480	18640	18640	18640	18640	7