KissMeData/001680/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183500	1714858470	18580	18580	18580	18580	4035
3	20250115	183400	1714858470	18580	18580	18580	18580	0
4	20250115	183300	1714858470	18580	18580	18580	18580	0
5	20250115	183200	1714858470	18580	18580	18580	18580	0
6	20250115	183100	1714858470	18580	18580	18580	18580	0
7	20250115	183000	1714858470	18580	18580	18580	18580	0
8	20250115	182900	1714858470	18580	18580	18580	18580	0
9	20250115	182800	1714858470	18580	18580	18580	18580	0
10	20250115	182700	1714858470	18580	18580	18580	18580	0
11	20250115	182600	1714858470	18580	18580	18580	18580	0
12	20250115	182500	1714858470	18580	18580	18580	18580	0
13	20250115	182400	1714858470	18580	18580	18580	18580	0
14	20250115	182300	1714858470	18580	18580	18580	18580	0
15	20250115	182200	1714858470	18580	18580	18580	18580	0
16	20250115	182100	1714858470	18580	18580	18580	18580	0
17	20250115	182000	1714858470	18580	18580	18580	18580	0
18	20250115	181900	1714858470	18580	18580	18580	18580	0
19	20250115	181800	1714858470	18580	18580	18580	18580	0
20	20250115	181700	1714858470	18580	18580	18580	18580	0
21	20250115	181600	1714858470	18580	18580	18580	18580	0
22	20250115	181500	1714858470	18580	18580	18580	18580	0
23	20250115	181400	1714858470	18580	18580	18580	18580	0
24	20250115	181300	1714858470	18580	18580	18580	18580	0
25	20250115	181200	1714858470	18580	18580	18580	18580	0
26	20250115	181100	1714858470	18580	18580	18580	18580	0
27	20250115	181000	1714858470	18580	18580	18580	18580	0
28	20250115	180900	1714858470	18580	18580	18580	18580	0
29	20250115	180800	1714858470	18580	18580	18580	18580	0
30	20250115	180700	1714858470	18580	18580	18580	18580	0
31	20250115	180600	1714858470	18580	18580	18580	18580	0
32	20250115	180500	1714858470	18580	18580	18580	18580	4035
33	20250115	180400	1714858470	18580	18580	18580	18580	0
34	20250115	180300	1714858470	18580	18580	18580	18580	0
35	20250115	180200	1714858470	18580	18580	18580	18580	0
36	20250115	180100	1714858470	18580	18580	18580	18580	0
37	20250115	180000	1714858470	18580	18580	18580	18580	0
38	20250115	175900	1714858470	18580	18580	18580	18580	0
39	20250115	175800	1714858470	18580	18580	18580	18580	0
40	20250115	175700	1714858470	18580	18580	18580	18580	0
41	20250115	175600	1714858470	18580	18580	18580	18580	0
42	20250115	175500	1714858470	18580	18580	18580	18580	0
43	20250115	175400	1714858470	18580	18580	18580	18580	0
44	20250115	175300	1714858470	18580	18580	18580	18580	0
45	20250115	175200	1714858470	18580	18580	18580	18580	0
46	20250115	175100	1714858470	18580	18580	18580	18580	0
47	20250115	175000	1714858470	18580	18580	18580	18580	0
48	20250115	174900	1714858470	18580	18580	18580	18580	0
49	20250115	174800	1714858470	18580	18580	18580	18580	0
50	20250115	174700	1714858470	18580	18580	18580	18580	0
51	20250115	174600	1714858470	18580	18580	18580	18580	0
52	20250115	174500	1714858470	18580	18580	18580	18580	0
53	20250115	174400	1714858470	18580	18580	18580	18580	0
54	20250115	174300	1714858470	18580	18580	18580	18580	0
55	20250115	174200	1714858470	18580	18580	18580	18580	0
56	20250115	174100	1714858470	18580	18580	18580	18580	0
57	20250115	174000	1714858470	18580	18580	18580	18580	0
58	20250115	173900	1714858470	18580	18580	18580	18580	0
59	20250115	173800	1714858470	18580	18580	18580	18580	0
60	20250115	173700	1714858470	18580	18580	18580	18580	0
61	20250115	173600	1714858470	18580	18580	18580	18580	0
62	20250115	173500	1714858470	18580	18580	18580	18580	4035
63	20250115	173400	1714858470	18580	18580	18580	18580	0
64	20250115	173300	1714858470	18580	18580	18580	18580	0
65	20250115	173200	1714858470	18580	18580	18580	18580	0
66	20250115	173100	1714858470	18580	18580	18580	18580	0
67	20250115	173000	1714858470	18580	18580	18580	18580	0
68	20250115	172900	1714858470	18580	18580	18580	18580	0
69	20250115	172800	1714858470	18580	18580	18580	18580	0
70	20250115	172700	1714858470	18580	18580	18580	18580	0
71	20250115	172600	1714858470	18580	18580	18580	18580	0
72	20250115	172500	1714858470	18580	18580	18580	18580	0
73	20250115	172400	1714858470	18580	18580	18580	18580	0
74	20250115	172300	1714858470	18580	18580	18580	18580	0
75	20250115	172200	1714858470	18580	18580	18580	18580	0
76	20250115	172100	1714858470	18580	18580	18580	18580	0
77	20250115	172000	1714858470	18580	18580	18580	18580	0
78	20250115	171900	1714858470	18580	18580	18580	18580	0
79	20250115	171800	1714858470	18580	18580	18580	18580	0
80	20250115	171700	1714858470	18580	18580	18580	18580	0
81	20250115	171600	1714858470	18580	18580	18580	18580	0
82	20250115	171500	1714858470	18580	18580	18580	18580	0
83	20250115	171400	1714858470	18580	18580	18580	18580	0
84	20250115	171300	1714858470	18580	18580	18580	18580	0
85	20250115	171200	1714858470	18580	18580	18580	18580	0
86	20250115	171100	1714858470	18580	18580	18580	18580	0
87	20250115	171000	1714858470	18580	18580	18580	18580	0
88	20250115	170900	1714858470	18580	18580	18580	18580	0
89	20250115	170800	1714858470	18580	18580	18580	18580	0
90	20250115	170700	1714858470	18580	18580	18580	18580	0
91	20250115	170600	1714858470	18580	18580	18580	18580	0
92	20250115	170500	1714858470	18580	18580	18580	18580	4035
93	20250115	170400	1714858470	18580	18580	18580	18580	0
94	20250115	170300	1714858470	18580	18580	18580	18580	0
95	20250115	170200	1714858470	18580	18580	18580	18580	0
96	20250115	170100	1714858470	18580	18580	18580	18580	0
97	20250115	170000	1714858470	18580	18580	18580	18580	0
98	20250115	165900	1714858470	18580	18580	18580	18580	0
99	20250115	165800	1714858470	18580	18580	18580	18580	0
100	20250115	165700	1714858470	18580	18580	18580	18580	0
101	20250115	165600	1714858470	18580	18580	18580	18580	0
102	20250115	165500	1714858470	18580	18580	18580	18580	0
103	20250115	165400	1714858470	18580	18580	18580	18580	0
104	20250115	165300	1714858470	18580	18580	18580	18580	0
105	20250115	165200	1714858470	18580	18580	18580	18580	0
106	20250115	165100	1714858470	18580	18580	18580	18580	0
107	20250115	165000	1714858470	18580	18580	18580	18580	0
108	20250115	164900	1714858470	18580	18580	18580	18580	0
109	20250115	164800	1714858470	18580	18580	18580	18580	0
110	20250115	164700	1714858470	18580	18580	18580	18580	0
111	20250115	164600	1714858470	18580	18580	18580	18580	0
112	20250115	164500	1714858470	18580	18580	18580	18580	0
113	20250115	164400	1714858470	18580	18580	18580	18580	0
114	20250115	164300	1714858470	18580	18580	18580	18580	0
115	20250115	164200	1714858470	18580	18580	18580	18580	0
116	20250115	164100	1714858470	18580	18580	18580	18580	0
117	20250115	164000	1714858470	18580	18580	18580	18580	0
118	20250115	163900	1714858470	18580	18580	18580	18580	0
119	20250115	163800	1714858470	18580	18580	18580	18580	0
120	20250115	163700	1714858470	18580	18580	18580	18580	0
121	20250115	163600	1714858470	18580	18580	18580	18580	0
122	20250115	163500	1714858470	18580	18580	18580	18580	4035
123	20250115	163400	1714858470	18580	18580	18580	18580	0
124	20250115	163300	1714858470	18580	18580	18580	18580	0
125	20250115	163200	1714858470	18580	18580	18580	18580	0
126	20250115	163100	1714858470	18580	18580	18580	18580	0
127	20250115	163000	1714858470	18580	18580	18580	18580	0
128	20250115	162900	1714858470	18580	18580	18580	18580	0
129	20250115	162800	1714858470	18580	18580	18580	18580	0
130	20250115	162700	1714858470	18580	18580	18580	18580	0
131	20250115	162600	1714858470	18580	18580	18580	18580	0
132	20250115	162500	1714858470	18580	18580	18580	18580	0
133	20250115	162400	1714858470	18580	18580	18580	18580	0
134	20250115	162300	1714858470	18580	18580	18580	18580	0
135	20250115	162200	1714858470	18580	18580	18580	18580	0
136	20250115	162100	1714858470	18580	18580	18580	18580	0
137	20250115	162000	1714858470	18580	18580	18580	18580	0
138	20250115	161900	1714858470	18580	18580	18580	18580	0
139	20250115	161800	1714858470	18580	18580	18580	18580	0
140	20250115	161700	1714858470	18580	18580	18580	18580	0
141	20250115	161600	1714858470	18580	18580	18580	18580	0
142	20250115	161500	1714858470	18580	18580	18580	18580	0
143	20250115	161400	1714858470	18580	18580	18580	18580	0
144	20250115	161300	1714858470	18580	18580	18580	18580	0
145	20250115	161200	1714858470	18580	18580	18580	18580	0
146	20250115	161100	1714858470	18580	18580	18580	18580	0
147	20250115	161000	1714858470	18580	18580	18580	18580	0
148	20250115	160900	1714858470	18580	18580	18580	18580	0
149	20250115	160800	1714858470	18580	18580	18580	18580	0
150	20250115	160700	1714858470	18580	18580	18580	18580	0
151	20250115	160600	1714858470	18580	18580	18580	18580	0
152	20250115	160500	1714858470	18580	18580	18580	18580	4035
153	20250115	160400	1714858470	18580	18580	18580	18580	0
154	20250115	160300	1714858470	18580	18580	18580	18580	0
155	20250115	160200	1714858470	18580	18580	18580	18580	0
156	20250115	160100	1714858470	18580	18580	18580	18580	0
157	20250115	160000	1714858470	18580	18580	18580	18580	0
158	20250115	155900	1714858470	18580	18580	18580	18580	0
159	20250115	155800	1714858470	18580	18580	18580	18580	0
160	20250115	155700	1714858470	18580	18580	18580	18580	0
161	20250115	155600	1714858470	18580	18580	18580	18580	0
162	20250115	155500	1714858470	18580	18580	18580	18580	0
163	20250115	155400	1714858470	18580	18580	18580	18580	0
164	20250115	155300	1714858470	18580	18580	18580	18580	0
165	20250115	155200	1714858470	18580	18580	18580	18580	0
166	20250115	155100	1714858470	18580	18580	18580	18580	0
167	20250115	155000	1714858470	18580	18580	18580	18580	0
168	20250115	154900	1714858470	18580	18580	18580	18580	0
169	20250115	154800	1714858470	18580	18580	18580	18580	0
170	20250115	154700	1714858470	18580	18580	18580	18580	0
171	20250115	154600	1714858470	18580	18580	18580	18580	0
172	20250115	154500	1714858470	18580	18580	18580	18580	0
173	20250115	154400	1714858470	18580	18580	18580	18580	0
174	20250115	154300	1714858470	18580	18580	18580	18580	0
175	20250115	154200	1714858470	18580	18580	18580	18580	0
176	20250115	154100	1714858470	18580	18580	18580	18580	0
177	20250115	154000	1714858470	18580	18580	18580	18580	0
178	20250115	153900	1714858470	18580	18580	18580	18580	0
179	20250115	153800	1714858470	18580	18580	18580	18580	0
180	20250115	153700	1714858470	18580	18580	18580	18580	0
181	20250115	153600	1714858470	18580	18580	18580	18580	0
182	20250115	153500	1714858470	18580	18580	18580	18580	4035
183	20250115	153400	1714858470	18580	18580	18580	18580	0
184	20250115	153300	1714858470	18580	18580	18580	18580	0
185	20250115	153200	1714858470	18580	18580	18580	18580	0
186	20250115	153100	1714858470	18580	18580	18580	18580	0
187	20250115	153000	1714858470	18580	18580	18580	18580	4035
188	20250115	152900	1639888170	18590	18590	18590	18590	0
189	20250115	152800	1639888170	18590	18590	18590	18590	0
190	20250115	152700	1639888170	18590	18590	18590	18590	0
191	20250115	152600	1639888170	18590	18590	18590	18590	0
192	20250115	152500	1639888170	18590	18590	18590	18590	0
193	20250115	152400	1639888170	18590	18590	18590	18590	0
194	20250115	152300	1639888170	18590	18590	18590	18590	0
195	20250115	152200	1639888170	18590	18590	18590	18590	0
196	20250115	152100	1639888170	18590	18590	18590	18590	0
197	20250115	152000	1639888170	18590	18590	18590	18590	0
198	20250115	151900	1639888170	18590	18610	18610	18590	195
199	20250115	151800	1636262260	18610	18580	18610	18580	489
200	20250115	151700	1627174380	18580	18580	18590	18580	53
201	20250115	151600	1626189390	18580	18580	18590	18570	415
202	20250115	151500	1618479120	18570	18570	18580	18570	57
203	20250115	151400	1617420340	18580	18580	18590	18560	11514
204	20250115	151300	1403627710	18580	18580	18590	18580	266
205	20250115	151200	1398685070	18580	18580	18590	18580	153
206	20250115	151100	1395841990	18590	18590	18590	18580	320
207	20250115	151000	1389894910	18580	18580	18590	18580	165
208	20250115	150900	1386828970	18590	18580	18590	18580	425
209	20250115	150800	1378930370	18590	18580	18590	18580	545
210	20250115	150700	1368800010	18580	18580	18590	18580	308
211	20250115	150600	1363075060	18580	18580	18590	18580	207
212	20250115	150500	1359227360	18580	18590	18590	18580	250
213	20250115	150400	1354580380	18590	18590	18590	18580	74
214	20250115	150300	1353205020	18590	18580	18590	18580	220
215	20250115	150200	1349116560	18590	18580	18590	18580	105
216	20250115	150100	1347164860	18580	18590	18600	18580	245
217	20250115	150000	1342610310	18590	18590	18600	18590	249
218	20250115	145900	1337981180	18600	18600	18600	18590	147
219	20250115	145800	1335248040	18600	18590	18600	18590	169
220	20250115	145700	1332105930	18590	18590	18600	18590	129
221	20250115	145600	1329707520	18590	18590	18600	18590	75
222	20250115	145500	1328312560	18590	18590	18600	18590	40
223	20250115	145400	1327568680	18600	18590	18600	18590	178
224	20250115	145300	1324259480	18600	18590	18600	18590	84
225	20250115	145200	1322697260	18590	18600	18600	18590	59
226	20250115	145100	1321600140	18590	18590	18600	18590	75
227	20250115	145000	1320205260	18600	18600	18600	18590	195
228	20250115	144900	1316579230	18600	18600	18600	18600	24
229	20250115	144800	1316132830	18600	18600	18600	18590	99
230	20250115	144700	1314291700	18590	18600	18600	18590	29
231	20250115	144600	1313752360	18590	18600	18600	18590	105
232	20250115	144500	1311799760	18590	18600	18600	18590	45
233	20250115	144400	1310962980	18600	18590	18600	18590	126
234	20250115	144300	1308620440	18580	18580	18590	18580	284
235	20250115	144200	1303342870	18580	18580	18590	18580	188
236	20250115	144100	1299848600	18580	18600	18600	18580	114
237	20250115	144000	1297729340	18580	18590	18600	18580	286
238	20250115	143900	1292412120	18580	18590	18590	18580	625
239	20250115	143800	1280793830	18590	18590	18600	18590	295
240	20250115	143700	1275307450	18590	18600	18600	18590	29
241	20250115	143600	1274768110	18590	18600	18600	18590	78
242	20250115	143500	1273317490	18590	18590	18600	18590	72
243	20250115	143400	1271978540	18590	18600	18600	18590	26
244	20250115	143300	1271495000	18600	18600	18600	18590	142
245	20250115	143200	1268854170	18590	18590	18600	18590	178
246	20250115	143100	1265544860	18590	18600	18600	18590	224
247	20250115	143000	1261378910	18590	18600	18600	18590	84
248	20250115	142900	1259816930	18600	18590	18600	18590	63
249	20250115	142800	1258645680	18590	18590	18600	18590	177
250	20250115	142700	1255354220	18600	18590	18600	18590	162
251	20250115	142600	1252341210	18590	18600	18600	18590	158
252	20250115	142500	1249403400	18590	18600	18600	18590	98
253	20250115	142400	1247580950	18590	18590	18600	18590	420
254	20250115	142300	1239773070	18590	18590	18600	18590	179
255	20250115	142200	1236444800	18590	18590	18600	18590	42
256	20250115	142100	1235663790	18590	18610	18610	18590	240
257	20250115	142000	1231200580	18600	18610	18610	18600	149
258	20250115	141900	1228428770	18600	18590	18600	18590	64
259	20250115	141800	1227238390	18590	18600	18600	18590	101
260	20250115	141700	1225360080	18590	18600	18600	18590	298
261	20250115	141600	1219819930	18590	18600	18610	18590	457
262	20250115	141500	1211319660	18600	18610	18610	18600	39
263	20250115	141400	1210594000	18600	18600	18600	18600	17
264	20250115	141300	1210277800	18590	18600	18610	18590	101
265	20250115	141200	1208398920	18600	18610	18610	18590	62
266	20250115	141100	1207245810	18600	18600	18610	18590	89
267	20250115	141000	1205590400	18610	18610	18610	18600	65
268	20250115	140900	1204381110	18610	18610	18610	18610	23
269	20250115	140800	1203953080	18600	18600	18610	18600	90
270	20250115	140700	1202278370	18590	18600	18610	18590	118
271	20250115	140600	1200083470	18600	18600	18610	18590	89
272	20250115	140500	1198428330	18610	18600	18610	18600	148
273	20250115	140400	1195675340	18600	18600	18600	18590	174
274	20250115	140300	1192439720	18590	18590	18600	18590	169
275	20250115	140200	1189296680	18590	18600	18600	18590	1571
276	20250115	140100	1160079570	18600	18630	18630	18600	2083
277	20250115	140000	1121305180	18630	18650	18650	18630	982
278	20250115	135900	1103001460	18650	18650	18650	18650	24
279	20250115	135800	1102553860	18640	18640	18650	18640	101
280	20250115	135700	1100670510	18640	18650	18650	18640	292
281	20250115	135600	1095227330	18640	18650	18650	18640	64
282	20250115	135500	1094033870	18640	18640	18650	18640	48
283	20250115	135400	1093138790	18640	18650	18650	18640	58
284	20250115	135300	1092057360	18650	18650	18650	18640	262
285	20250115	135200	1087171540	18650	18650	18660	18650	39
286	20250115	135100	1086443890	18650	18660	18660	18650	55
287	20250115	135000	1085417800	18650	18660	18660	18650	61
288	20250115	134900	1084279700	18650	18660	18660	18650	37
289	20250115	134800	1083589350	18650	18660	18660	18650	85
290	20250115	134700	1082003540	18650	18650	18660	18650	76
291	20250115	134600	1080585770	18660	18660	18660	18650	44
292	20250115	134500	1079764810	18650	18660	18660	18650	60
293	20250115	134400	1078645430	18650	18660	18660	18650	47
294	20250115	134300	1077768510	18650	18660	18660	18650	71
295	20250115	134200	1076443800	18650	18650	18660	18650	55
296	20250115	134100	1075417750	18660	18660	18670	18650	57
297	20250115	134000	1074353960	18660	18670	18670	18660	87
298	20250115	133900	1072730170	18670	18650	18670	18650	19
299	20250115	133800	1072375640	18650	18670	18670	18650	172
300	20250115	133700	1069166020	18660	18670	18670	18660	48
301	20250115	133600	1068270110	18650	18660	18670	18650	51
302	20250115	133500	1067318080	18650	18670	18680	18650	68
303	20250115	133400	1066048610	18680	18660	18680	18660	25
304	20250115	133300	1065581670	18680	18670	18680	18660	72
305	20250115	133200	1064237560	18660	18670	18670	18660	55
306	20250115	133100	1063210940	18670	18660	18670	18660	59
307	20250115	133000	1062109600	18670	18670	18670	18670	36
308	20250115	132900	1061437480	18670	18670	18670	18660	49
309	20250115	132800	1060522820	18670	18670	18670	18660	77
310	20250115	132700	1059085420	18670	18670	18670	18670	43
311	20250115	132600	1058282610	18670	18680	18680	18660	77
312	20250115	132500	1056844950	18670	18690	18690	18670	65
313	20250115	132400	1055630760	18680	18690	18690	18680	84
314	20250115	132300	1054061620	18690	18680	18690	18680	125
315	20250115	132200	1051725690	18690	18690	18690	18680	38
316	20250115	132100	1051015490	18680	18670	18680	18670	163
317	20250115	132000	1047971610	18670	18670	18680	18660	51
318	20250115	131900	1047019480	18670	18680	18680	18670	58
319	20250115	131800	1045936250	18680	18680	18680	18680	37
320	20250115	131700	1045245090	18660	18670	18670	18660	61
321	20250115	131600	1044106480	18670	18670	18670	18670	33
322	20250115	131500	1043490370	18670	18660	18680	18660	91
323	20250115	131400	1041791530	18670	18680	18680	18650	34
324	20250115	131300	1041156920	18670	18680	18680	18670	69
325	20250115	131200	1039868310	18680	18680	18680	18670	93
326	20250115	131100	1038131130	18670	18680	18680	18670	19
327	20250115	131000	1037776220	18670	18680	18680	18670	75
328	20250115	130900	1036375650	18680	18680	18680	18660	11
329	20250115	130800	1036170230	18680	18680	18680	18660	62
330	20250115	130700	1035012540	18690	18660	18700	18660	55
331	20250115	130600	1033985380	18700	18660	18700	18660	719
332	20250115	130500	1020560050	18660	18660	18660	18650	86
333	20250115	130400	1018955380	18650	18650	18660	18650	87
334	20250115	130300	1017332530	18650	18670	18670	18650	655
335	20250115	130200	1005112110	18660	18670	18670	18660	97
336	20250115	130100	1003301560	18670	18670	18680	18660	75
337	20250115	130000	1001901360	18660	18680	18680	18660	44
338	20250115	125900	1001079580	18680	18660	18680	18660	90
339	20250115	125800	999398730	18660	18670	18670	18660	58
340	20250115	125700	998316000	18660	18680	18680	18660	61
341	20250115	125600	997177010	18670	18670	18680	18670	45
342	20250115	125500	996336620	18660	18660	18670	18660	58
343	20250115	125400	995253930	18670	18670	18670	18660	71
344	20250115	125300	993928620	18670	18670	18670	18660	60
345	20250115	125200	992808520	18660	18670	18680	18660	196
346	20250115	125100	989149340	18660	18660	18670	18660	74
347	20250115	125000	987768030	18660	18670	18670	18660	77
348	20250115	124900	986330590	18660	18670	18670	18660	31
349	20250115	124800	985751890	18660	18670	18680	18660	115
350	20250115	124700	983604960	18660	18680	18680	18660	77
351	20250115	124600	982166860	18680	18670	18680	18670	33
352	20250115	124500	981550640	18660	18670	18680	18660	138
353	20250115	124400	978973530	18670	18680	18680	18670	42
354	20250115	124300	978189160	18670	18660	18670	18660	54
355	20250115	124200	977181000	18660	18670	18670	18660	80
356	20250115	124100	975687670	18660	18670	18670	18660	190
357	20250115	124000	972140850	18670	18670	18670	18670	43
358	20250115	123900	971338040	18670	18670	18670	18660	42
359	20250115	123800	970553980	18660	18660	18680	18660	55
360	20250115	123700	969527070	18670	18680	18680	18660	70
361	20250115	123600	968220020	18670	18670	18670	18670	20
362	20250115	123500	967846620	18670	18660	18670	18660	144
363	20250115	123400	965158170	18660	18670	18670	18660	38
364	20250115	123300	964448800	18660	18670	18670	18660	52
365	20250115	123200	963478060	18660	18670	18670	18660	111
366	20250115	123100	961406330	18670	18670	18670	18660	41
367	20250115	123000	960641000	18660	18660	18660	18650	123
368	20250115	122900	958346020	18660	18660	18660	18650	52
369	20250115	122800	957375970	18660	18670	18670	18650	66
370	20250115	122700	956144220	18670	18650	18670	18650	42
371	20250115	122600	955360230	18660	18660	18660	18650	59
372	20250115	122500	954259560	18660	18650	18660	18650	70
373	20250115	122400	952953550	18660	18650	18660	18650	45
374	20250115	122300	952113870	18660	18650	18660	18650	75
375	20250115	122200	950714670	18660	18660	18660	18650	82
376	20250115	122100	949184730	18660	18660	18660	18650	16
377	20250115	122000	948886200	18660	18660	18660	18650	76
378	20250115	121900	947468210	18670	18660	18670	18650	145
379	20250115	121800	944762370	18660	18670	18670	18660	84
380	20250115	121700	943194520	18670	18670	18670	18660	64
381	20250115	121600	941999850	18660	18660	18670	18660	33
382	20250115	121500	941383960	18670	18670	18670	18670	34
383	20250115	121400	940749180	18650	18670	18670	18650	61
384	20250115	121300	939610520	18670	18670	18680	18660	99
385	20250115	121200	937762090	18670	18670	18670	18660	50
386	20250115	121100	936828730	18670	18660	18670	18660	63
387	20250115	121000	935652700	18670	18670	18670	18660	111
388	20250115	120900	933580880	18660	18660	18670	18650	92
389	20250115	120800	931864640	18650	18670	18670	18650	67
390	20250115	120700	930614180	18660	18660	18670	18650	41
391	20250115	120600	929849000	18660	18650	18660	18650	42
392	20250115	120500	929065310	18660	18650	18660	18650	36
393	20250115	120400	928393780	18640	18660	18660	18640	71
394	20250115	120300	927069360	18650	18650	18670	18650	53
395	20250115	120200	926080380	18660	18650	18660	18650	39
396	20250115	120100	925352710	18660	18650	18660	18650	75
397	20250115	120000	923953620	18650	18650	18660	18640	78
398	20250115	115900	922498710	18640	18640	18660	18640	68
399	20250115	115800	921230210	18660	18650	18660	18640	174
400	20250115	115700	917983810	18660	18660	18670	18650	51
401	20250115	115600	917032250	18660	18660	18660	18660	36
402	20250115	115500	916360490	18660	18640	18660	18640	35
403	20250115	115400	915707810	18650	18650	18660	18650	57
404	20250115	115300	914644640	18640	18660	18660	18640	57
405	20250115	115200	913581490	18670	18650	18670	18650	21
406	20250115	115100	913189650	18650	18640	18650	18640	53
407	20250115	115000	912201300	18650	18660	18660	18640	281
408	20250115	114900	906959520	18660	18670	18670	18660	72
409	20250115	114800	905615530	18660	18660	18660	18660	35
410	20250115	114700	904962430	18660	18650	18660	18650	69
411	20250115	114600	903675260	18660	18660	18670	18660	52
412	20250115	114500	902704750	18660	18660	18660	18650	48
413	20250115	114400	901809190	18650	18640	18650	18640	44
414	20250115	114300	900988600	18650	18650	18650	18650	40
415	20250115	114200	900242600	18650	18650	18650	18640	48
416	20250115	114100	899347590	18640	18660	18660	18640	158
417	20250115	114000	896401060	18650	18660	18660	18650	88
418	20250115	113900	894759230	18660	18650	18660	18640	99
419	20250115	113800	892912400	18650	18660	18660	18640	66
420	20250115	113700	891681330	18650	18650	18650	18650	47
421	20250115	113600	890804780	18650	18640	18650	18630	103
422	20250115	113500	888885000	18630	18650	18650	18630	22
423	20250115	113400	888474920	18650	18640	18650	18610	1191
424	20250115	113300	866301590	18640	18650	18650	18640	75
425	20250115	113200	864903230	18650	18650	18650	18640	58
426	20250115	113100	863821980	18650	18630	18650	18630	84
427	20250115	113000	862255850	18640	18630	18640	18630	47
428	20250115	112900	861379790	18630	18620	18640	18620	640
429	20250115	112800	849456860	18620	18630	18630	18620	104
430	20250115	112700	847519960	18620	18620	18620	18620	68
431	20250115	112600	846253800	18630	18620	18630	18620	116
432	20250115	112500	844093210	18620	18620	18630	18610	80
433	20250115	112400	842603660	18620	18620	18620	18610	197
434	20250115	112300	838935670	18620	18620	18620	18610	77
435	20250115	112200	837502220	18620	18620	18620	18620	22
436	20250115	112100	837092580	18620	18600	18620	18600	568
437	20250115	112000	826522240	18610	18600	18610	18600	58
438	20250115	111900	825443030	18600	18610	18610	18600	141
439	20250115	111800	822819420	18600	18610	18610	18600	782
440	20250115	111700	808273930	18610	18610	18610	18600	87
441	20250115	111600	806655320	18610	18610	18620	18600	1626
442	20250115	111500	776397540	18610	18620	18630	18610	463
443	20250115	111400	767776160	18630	18620	18630	18610	191
444	20250115	111300	764219890	18610	18620	18630	18610	53
445	20250115	111200	763233060	18610	18640	18640	18610	202
446	20250115	111100	759472550	18640	18620	18640	18620	89
447	20250115	111000	757814620	18640	18620	18640	18610	332
448	20250115	110900	751632790	18620	18610	18620	18600	97
449	20250115	110800	749827680	18610	18600	18610	18600	823
450	20250115	110700	734518550	18610	18610	18610	18600	1978
451	20250115	110600	697711980	18610	18620	18620	18610	850
452	20250115	110500	681891830	18620	18610	18620	18610	73
453	20250115	110400	680532760	18610	18620	18620	18610	57
454	20250115	110300	679471830	18620	18620	18620	18620	20
455	20250115	110200	679099430	18620	18610	18620	18610	39
456	20250115	110100	678373280	18610	18610	18630	18610	138
457	20250115	110000	675804230	18620	18610	18620	18610	106
458	20250115	105900	673830560	18620	18610	18620	18610	6
459	20250115	105800	673718880	18610	18610	18620	18610	147
460	20250115	105700	670983090	18610	18620	18620	18610	1086
461	20250115	105600	650765150	18620	18630	18640	18620	1587
462	20250115	105500	621205740	18640	18640	18640	18630	277
463	20250115	105400	616042760	18640	18630	18650	18630	255
464	20250115	105300	611289580	18630	18630	18640	18630	147
465	20250115	105200	608549970	18630	18630	18630	18630	14
466	20250115	105100	608289150	18630	18640	18650	18630	340
467	20250115	105000	601952400	18640	18650	18660	18640	561
468	20250115	104900	591494060	18650	18640	18650	18640	91
469	20250115	104800	589796920	18650	18640	18650	18640	441
470	20250115	104700	581576670	18640	18630	18640	18630	16
471	20250115	104600	581278570	18630	18630	18640	18620	29
472	20250115	104500	580738310	18630	18620	18630	18620	35
473	20250115	104400	580086390	18620	18640	18640	18620	571
474	20250115	104300	569448860	18620	18620	18640	18620	213
475	20250115	104200	565480680	18620	18620	18630	18620	150
476	20250115	104100	562686870	18630	18630	18630	18620	28
477	20250115	104000	562165300	18620	18630	18630	18620	6
478	20250115	103900	562053550	18620	18620	18630	18610	82
479	20250115	103800	560526710	18610	18610	18610	18610	12
480	20250115	103700	560303390	18620	18620	18620	18610	110
481	20250115	103600	558255450	18620	18610	18620	18610	3
482	20250115	103500	558199610	18610	18610	18620	18610	39
483	20250115	103400	557473790	18610	18620	18630	18600	1738
484	20250115	103300	525126920	18620	18630	18640	18620	834
485	20250115	103200	509596530	18620	18650	18690	18620	3441
486	20250115	103100	445473980	18710	18650	18710	18650	386
487	20250115	103000	438274370	18710	18650	18710	18650	486
488	20250115	102900	429209080	18650	18660	18660	18650	15
489	20250115	102800	428929320	18650	18660	18660	18650	13
490	20250115	102700	428686810	18650	18650	18660	18650	33
491	20250115	102600	428071100	18660	18650	18660	18650	77
492	20250115	102500	426635030	18650	18650	18660	18650	526
493	20250115	102400	416825120	18660	18660	18660	18650	4
494	20250115	102300	416750500	18660	18650	18660	18650	4
495	20250115	102200	416675890	18670	18650	18670	18650	68
496	20250115	102100	415407660	18650	18640	18650	18640	25
497	20250115	102000	414941590	18640	18640	18650	18640	86
498	20250115	101900	413338270	18640	18650	18650	18640	1057
499	20250115	101800	393630030	18650	18650	18670	18650	120
500	20250115	101700	391391900	18660	18670	18680	18660	1893
501	20250115	101600	356063860	18680	18670	18680	18670	50
502	20250115	101500	355130220	18680	18670	18680	18670	47
503	20250115	101400	354252340	18670	18680	18680	18670	36
504	20250115	101300	353579930	18690	18690	18690	18680	103
505	20250115	101200	351655870	18680	18690	18690	18680	6
506	20250115	101100	351543750	18680	18690	18690	18680	5
507	20250115	101000	351450310	18690	18680	18690	18670	37
508	20250115	100900	350759200	18660	18670	18680	18660	191
509	20250115	100800	347193740	18670	18680	18680	18670	92
510	20250115	100700	345476080	18670	18680	18680	18670	18
511	20250115	100600	345140010	18680	18680	18680	18680	21
512	20250115	100500	344747730	18690	18670	18690	18670	29
513	20250115	100400	344206280	18670	18690	18690	18670	39
514	20250115	100300	343477750	18700	18680	18700	18670	54
515	20250115	100200	342469440	18660	18700	18700	18660	415
516	20250115	100100	334713620	18700	18650	18700	18630	108
517	20250115	100000	332699280	18630	18680	18680	18630	4028
518	20250115	095900	257561180	18680	18680	18680	18670	62
519	20250115	095800	256403130	18670	18700	18700	18670	53
520	20250115	095700	255412540	18700	18700	18700	18700	1
521	20250115	095600	255393840	18670	18670	18670	18670	0
522	20250115	095500	255393840	18670	18680	18700	18670	365
523	20250115	095400	248574580	18670	18680	18680	18670	31
524	20250115	095300	247995680	18680	18680	18680	18680	5
525	20250115	095200	247902280	18680	18680	18680	18680	4
526	20250115	095100	247827560	18670	18660	18670	18660	57
527	20250115	095000	246763420	18660	18690	18690	18660	1185
528	20250115	094900	224649570	18670	18670	18670	18670	515
529	20250115	094800	215034520	18670	18670	18670	18670	317
530	20250115	094700	209116130	18670	18670	18670	18670	0
531	20250115	094600	209116130	18670	18680	18680	18670	121
532	20250115	094500	206856220	18680	18690	18690	18680	4
533	20250115	094400	206781470	18690	18680	18690	18680	53
534	20250115	094300	205791420	18680	18690	18690	18680	26
535	20250115	094200	205305530	18660	18690	18690	18660	21
536	20250115	094100	204913490	18660	18670	18690	18660	499
537	20250115	094000	195593460	18660	18670	18670	18660	232
538	20250115	093900	191262570	18670	18660	18670	18660	78
539	20250115	093800	189806580	18660	18670	18670	18660	177
540	20250115	093700	186503720	18660	18670	18670	18660	508
541	20250115	093600	177023080	18680	18670	18680	18670	9
542	20250115	093500	176855040	18670	18670	18680	18660	284
543	20250115	093400	171552780	18680	18670	18680	18670	41
544	20250115	093300	170787300	18670	18690	18690	18670	252
545	20250115	093200	166079460	18670	18680	18690	18660	766
546	20250115	093100	151777310	18670	18720	18720	18660	1468
547	20250115	093000	124336290	18730	18730	18730	18710	34
548	20250115	092900	123700090	18710	18720	18720	18710	185
549	20250115	092800	120237290	18720	18720	18720	18720	2
550	20250115	092700	120199850	18710	18720	18720	18710	321
551	20250115	092600	114193890	18710	18720	18720	18710	34
552	20250115	092500	113557450	18720	18730	18730	18720	253
553	20250115	092400	108820610	18720	18720	18720	18720	73
554	20250115	092300	107454050	18720	18750	18750	18720	8
555	20250115	092200	107304140	18720	18720	18720	18720	1
556	20250115	092100	107285420	18710	18710	18710	18710	1
557	20250115	092000	107266710	18710	18710	18750	18710	16
558	20250115	091900	106967150	18710	18730	18730	18700	550
559	20250115	091800	96671970	18740	18740	18740	18730	70
560	20250115	091700	95360230	18730	18780	18780	18730	740
561	20250115	091600	81482770	18780	18780	18780	18780	1
562	20250115	091500	81463990	18770	18770	18770	18770	1
563	20250115	091400	81445220	18800	18800	18800	18800	3
564	20250115	091300	81388820	18770	18790	18790	18760	524
565	20250115	091200	71545940	18770	18790	18790	18770	188
566	20250115	091100	68014220	18790	18810	18810	18790	303
567	20250115	091000	62317220	18810	18820	18820	18810	125
568	20250115	090900	59965950	18800	18800	18800	18800	0
569	20250115	090800	59965950	18800	18800	18810	18800	160
570	20250115	090700	56957850	18790	18790	18790	18790	4
571	20250115	090600	56882690	18790	18830	18830	18790	527
572	20250115	090500	46964710	18830	18870	18870	18830	425
573	20250115	090400	38957740	18870	18830	18870	18830	1105
574	20250115	090300	18116520	18840	18800	18850	18800	811
575	20250115	090200	2837790	18790	18790	18790	18790	62
576	20250115	090100	1672810	18750	18750	18750	18750	0
577	20250115	090000	1672810	18750	18800	18800	18750	89