KissMeData/001680/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	183500	1264266080	18710	18710	18710	18710	1419
3	20250120	183400	1264266080	18710	18710	18710	18710	0
4	20250120	183300	1264266080	18710	18710	18710	18710	0
5	20250120	183200	1264266080	18710	18710	18710	18710	0
6	20250120	183100	1264266080	18710	18710	18710	18710	0
7	20250120	183000	1264266080	18710	18710	18710	18710	0
8	20250120	182900	1264266080	18710	18710	18710	18710	0
9	20250120	182800	1264266080	18710	18710	18710	18710	0
10	20250120	182700	1264266080	18710	18710	18710	18710	0
11	20250120	182600	1264266080	18710	18710	18710	18710	0
12	20250120	182500	1264266080	18710	18710	18710	18710	0
13	20250120	182400	1264266080	18710	18710	18710	18710	0
14	20250120	182300	1264266080	18710	18710	18710	18710	0
15	20250120	182200	1264266080	18710	18710	18710	18710	0
16	20250120	182100	1264266080	18710	18710	18710	18710	0
17	20250120	182000	1264266080	18710	18710	18710	18710	0
18	20250120	181900	1264266080	18710	18710	18710	18710	0
19	20250120	181800	1264266080	18710	18710	18710	18710	0
20	20250120	181700	1264266080	18710	18710	18710	18710	0
21	20250120	181600	1264266080	18710	18710	18710	18710	0
22	20250120	181500	1264266080	18710	18710	18710	18710	0
23	20250120	181400	1264266080	18710	18710	18710	18710	0
24	20250120	181300	1264266080	18710	18710	18710	18710	0
25	20250120	181200	1264266080	18710	18710	18710	18710	0
26	20250120	181100	1264266080	18710	18710	18710	18710	0
27	20250120	181000	1264266080	18710	18710	18710	18710	0
28	20250120	180900	1264266080	18710	18710	18710	18710	0
29	20250120	180800	1264266080	18710	18710	18710	18710	0
30	20250120	180700	1264266080	18710	18710	18710	18710	0
31	20250120	180600	1264266080	18710	18710	18710	18710	0
32	20250120	180500	1264266080	18710	18710	18710	18710	1419
33	20250120	180400	1264266080	18710	18710	18710	18710	0
34	20250120	180300	1264266080	18710	18710	18710	18710	0
35	20250120	180200	1264266080	18710	18710	18710	18710	0
36	20250120	180100	1264266080	18710	18710	18710	18710	0
37	20250120	180000	1264266080	18710	18710	18710	18710	0
38	20250120	175900	1264266080	18710	18710	18710	18710	0
39	20250120	175800	1264266080	18710	18710	18710	18710	0
40	20250120	175700	1264266080	18710	18710	18710	18710	0
41	20250120	175600	1264266080	18710	18710	18710	18710	0
42	20250120	175500	1264266080	18710	18710	18710	18710	0
43	20250120	175400	1264266080	18710	18710	18710	18710	0
44	20250120	175300	1264266080	18710	18710	18710	18710	0
45	20250120	175200	1264266080	18710	18710	18710	18710	0
46	20250120	175100	1264266080	18710	18710	18710	18710	0
47	20250120	175000	1264266080	18710	18710	18710	18710	0
48	20250120	174900	1264266080	18710	18710	18710	18710	0
49	20250120	174800	1264266080	18710	18710	18710	18710	0
50	20250120	174700	1264266080	18710	18710	18710	18710	0
51	20250120	174600	1264266080	18710	18710	18710	18710	0
52	20250120	174500	1264266080	18710	18710	18710	18710	0
53	20250120	174400	1264266080	18710	18710	18710	18710	0
54	20250120	174300	1264266080	18710	18710	18710	18710	0
55	20250120	174200	1264266080	18710	18710	18710	18710	0
56	20250120	174100	1264266080	18710	18710	18710	18710	0
57	20250120	174000	1264266080	18710	18710	18710	18710	0
58	20250120	173900	1264266080	18710	18710	18710	18710	0
59	20250120	173800	1264266080	18710	18710	18710	18710	0
60	20250120	173700	1264266080	18710	18710	18710	18710	0
61	20250120	173600	1264266080	18710	18710	18710	18710	0
62	20250120	173500	1264266080	18710	18710	18710	18710	1419
63	20250120	173400	1264266080	18710	18710	18710	18710	0
64	20250120	173300	1264266080	18710	18710	18710	18710	0
65	20250120	173200	1264266080	18710	18710	18710	18710	0
66	20250120	173100	1264266080	18710	18710	18710	18710	0
67	20250120	173000	1264266080	18710	18710	18710	18710	0
68	20250120	172900	1264266080	18710	18710	18710	18710	0
69	20250120	172800	1264266080	18710	18710	18710	18710	0
70	20250120	172700	1264266080	18710	18710	18710	18710	0
71	20250120	172600	1264266080	18710	18710	18710	18710	0
72	20250120	172500	1264266080	18710	18710	18710	18710	0
73	20250120	172400	1264266080	18710	18710	18710	18710	0
74	20250120	172300	1264266080	18710	18710	18710	18710	0
75	20250120	172200	1264266080	18710	18710	18710	18710	0
76	20250120	172100	1264266080	18710	18710	18710	18710	0
77	20250120	172000	1264266080	18710	18710	18710	18710	0
78	20250120	171900	1264266080	18710	18710	18710	18710	0
79	20250120	171800	1264266080	18710	18710	18710	18710	0
80	20250120	171700	1264266080	18710	18710	18710	18710	0
81	20250120	171600	1264266080	18710	18710	18710	18710	0
82	20250120	171500	1264266080	18710	18710	18710	18710	0
83	20250120	171400	1264266080	18710	18710	18710	18710	0
84	20250120	171300	1264266080	18710	18710	18710	18710	0
85	20250120	171200	1264266080	18710	18710	18710	18710	0
86	20250120	171100	1264266080	18710	18710	18710	18710	0
87	20250120	171000	1264266080	18710	18710	18710	18710	0
88	20250120	170900	1264266080	18710	18710	18710	18710	0
89	20250120	170800	1264266080	18710	18710	18710	18710	0
90	20250120	170700	1264266080	18710	18710	18710	18710	0
91	20250120	170600	1264266080	18710	18710	18710	18710	0
92	20250120	170500	1264266080	18710	18710	18710	18710	1419
93	20250120	170400	1264266080	18710	18710	18710	18710	0
94	20250120	170300	1264266080	18710	18710	18710	18710	0
95	20250120	170200	1264266080	18710	18710	18710	18710	0
96	20250120	170100	1264266080	18710	18710	18710	18710	0
97	20250120	170000	1264266080	18710	18710	18710	18710	0
98	20250120	165900	1264266080	18710	18710	18710	18710	0
99	20250120	165800	1264266080	18710	18710	18710	18710	0
100	20250120	165700	1264266080	18710	18710	18710	18710	0
101	20250120	165600	1264266080	18710	18710	18710	18710	0
102	20250120	165500	1264266080	18710	18710	18710	18710	0
103	20250120	165400	1264266080	18710	18710	18710	18710	0
104	20250120	165300	1264266080	18710	18710	18710	18710	0
105	20250120	165200	1264266080	18710	18710	18710	18710	0
106	20250120	165100	1264266080	18710	18710	18710	18710	0
107	20250120	165000	1264266080	18710	18710	18710	18710	0
108	20250120	164900	1264266080	18710	18710	18710	18710	0
109	20250120	164800	1264266080	18710	18710	18710	18710	0
110	20250120	164700	1264266080	18710	18710	18710	18710	0
111	20250120	164600	1264266080	18710	18710	18710	18710	0
112	20250120	164500	1264266080	18710	18710	18710	18710	0
113	20250120	164400	1264266080	18710	18710	18710	18710	0
114	20250120	164300	1264266080	18710	18710	18710	18710	0
115	20250120	164200	1264266080	18710	18710	18710	18710	0
116	20250120	164100	1264266080	18710	18710	18710	18710	0
117	20250120	164000	1264266080	18710	18710	18710	18710	0
118	20250120	163900	1264266080	18710	18710	18710	18710	0
119	20250120	163800	1264266080	18710	18710	18710	18710	0
120	20250120	163700	1264266080	18710	18710	18710	18710	0
121	20250120	163600	1264266080	18710	18710	18710	18710	0
122	20250120	163500	1264266080	18710	18710	18710	18710	1419
123	20250120	163400	1264266080	18710	18710	18710	18710	0
124	20250120	163300	1264266080	18710	18710	18710	18710	0
125	20250120	163200	1264266080	18710	18710	18710	18710	0
126	20250120	163100	1264266080	18710	18710	18710	18710	0
127	20250120	163000	1264266080	18710	18710	18710	18710	0
128	20250120	162900	1264266080	18710	18710	18710	18710	0
129	20250120	162800	1264266080	18710	18710	18710	18710	0
130	20250120	162700	1264266080	18710	18710	18710	18710	0
131	20250120	162600	1264266080	18710	18710	18710	18710	0
132	20250120	162500	1264266080	18710	18710	18710	18710	0
133	20250120	162400	1264266080	18710	18710	18710	18710	0
134	20250120	162300	1264266080	18710	18710	18710	18710	0
135	20250120	162200	1264266080	18710	18710	18710	18710	0
136	20250120	162100	1264266080	18710	18710	18710	18710	0
137	20250120	162000	1264266080	18710	18710	18710	18710	0
138	20250120	161900	1264266080	18710	18710	18710	18710	0
139	20250120	161800	1264266080	18710	18710	18710	18710	0
140	20250120	161700	1264266080	18710	18710	18710	18710	0
141	20250120	161600	1264266080	18710	18710	18710	18710	0
142	20250120	161500	1264266080	18710	18710	18710	18710	0
143	20250120	161400	1264266080	18710	18710	18710	18710	0
144	20250120	161300	1264266080	18710	18710	18710	18710	0
145	20250120	161200	1264266080	18710	18710	18710	18710	0
146	20250120	161100	1264266080	18710	18710	18710	18710	0
147	20250120	161000	1264266080	18710	18710	18710	18710	0
148	20250120	160900	1264266080	18710	18710	18710	18710	0
149	20250120	160800	1264266080	18710	18710	18710	18710	0
150	20250120	160700	1264266080	18710	18710	18710	18710	0
151	20250120	160600	1264266080	18710	18710	18710	18710	0
152	20250120	160500	1264266080	18710	18710	18710	18710	1419
153	20250120	160400	1264266080	18710	18710	18710	18710	0
154	20250120	160300	1264266080	18710	18710	18710	18710	0
155	20250120	160200	1264266080	18710	18710	18710	18710	0
156	20250120	160100	1264266080	18710	18710	18710	18710	0
157	20250120	160000	1264266080	18710	18710	18710	18710	0
158	20250120	155900	1264266080	18710	18710	18710	18710	0
159	20250120	155800	1264266080	18710	18710	18710	18710	0
160	20250120	155700	1264266080	18710	18710	18710	18710	0
161	20250120	155600	1264266080	18710	18710	18710	18710	0
162	20250120	155500	1264266080	18710	18710	18710	18710	0
163	20250120	155400	1264266080	18710	18710	18710	18710	0
164	20250120	155300	1264266080	18710	18710	18710	18710	0
165	20250120	155200	1264266080	18710	18710	18710	18710	0
166	20250120	155100	1264266080	18710	18710	18710	18710	0
167	20250120	155000	1264266080	18710	18710	18710	18710	0
168	20250120	154900	1264266080	18710	18710	18710	18710	0
169	20250120	154800	1264266080	18710	18710	18710	18710	0
170	20250120	154700	1264266080	18710	18710	18710	18710	0
171	20250120	154600	1264266080	18710	18710	18710	18710	0
172	20250120	154500	1264266080	18710	18710	18710	18710	0
173	20250120	154400	1264266080	18710	18710	18710	18710	0
174	20250120	154300	1264266080	18710	18710	18710	18710	0
175	20250120	154200	1264266080	18710	18710	18710	18710	0
176	20250120	154100	1264266080	18710	18710	18710	18710	0
177	20250120	154000	1264266080	18710	18710	18710	18710	0
178	20250120	153900	1264266080	18710	18710	18710	18710	0
179	20250120	153800	1264266080	18710	18710	18710	18710	0
180	20250120	153700	1264266080	18710	18710	18710	18710	0
181	20250120	153600	1264266080	18710	18710	18710	18710	0
182	20250120	153500	1264266080	18710	18710	18710	18710	1419
183	20250120	153400	1264266080	18710	18710	18710	18710	0
184	20250120	153300	1264266080	18710	18710	18710	18710	0
185	20250120	153200	1264266080	18710	18710	18710	18710	0
186	20250120	153100	1264266080	18710	18710	18710	18710	0
187	20250120	153000	1264266080	18710	18710	18710	18710	1419
188	20250120	152900	1237716590	18640	18640	18640	18640	0
189	20250120	152800	1237716590	18640	18640	18640	18640	0
190	20250120	152700	1237716590	18640	18640	18640	18640	0
191	20250120	152600	1237716590	18640	18640	18640	18640	0
192	20250120	152500	1237716590	18640	18640	18640	18640	0
193	20250120	152400	1237716590	18640	18640	18640	18640	0
194	20250120	152300	1237716590	18640	18640	18640	18640	0
195	20250120	152200	1237716590	18640	18640	18640	18640	0
196	20250120	152100	1237716590	18640	18640	18640	18640	0
197	20250120	152000	1237716590	18640	18640	18640	18640	0
198	20250120	151900	1237716590	18640	18700	18700	18640	54
199	20250120	151800	1236707570	18640	18640	18700	18640	146
200	20250120	151700	1233979210	18640	18640	18690	18640	104
201	20250120	151600	1232039650	18640	18630	18640	18620	170
202	20250120	151500	1228872900	18630	18630	18630	18630	80
203	20250120	151400	1227382500	18630	18620	18650	18620	499
204	20250120	151300	1218080270	18630	18630	18630	18630	118
205	20250120	151200	1215881930	18630	18630	18630	18620	203
206	20250120	151100	1212100090	18630	18630	18630	18630	97
207	20250120	151000	1210292980	18640	18650	18650	18630	314
208	20250120	150900	1204439870	18640	18640	18650	18640	139
209	20250120	150800	1201848880	18640	18640	18650	18640	95
210	20250120	150700	1200078050	18640	18660	18660	18640	320
211	20250120	150600	1194110840	18650	18660	18660	18630	502
212	20250120	150500	1184756410	18650	18650	18650	18630	240
213	20250120	150400	1180283150	18640	18650	18660	18640	101
214	20250120	150300	1178399620	18670	18650	18670	18650	337
215	20250120	150200	1172111110	18660	18650	18660	18650	38
216	20250120	150100	1171402380	18650	18650	18660	18650	46
217	20250120	150000	1170544390	18650	18650	18660	18650	29
218	20250120	145900	1170003510	18650	18650	18660	18650	9
219	20250120	145800	1169835640	18660	18650	18660	18650	44
220	20250120	145700	1169014830	18660	18660	18660	18660	3
221	20250120	145600	1168958850	18650	18650	18660	18650	211
222	20250120	145500	1165022450	18640	18650	18660	18640	61
223	20250120	145400	1163884770	18650	18660	18660	18650	57
224	20250120	145300	1162821490	18660	18660	18660	18650	50
225	20250120	145200	1161888880	18650	18650	18660	18650	27
226	20250120	145100	1161385300	18650	18660	18660	18650	149
227	20250120	145000	1158605260	18660	18670	18670	18660	524
228	20250120	144900	1148827360	18660	18670	18670	18660	5
229	20250120	144800	1148734040	18660	18660	18670	18660	333
230	20250120	144700	1142520230	18660	18660	18660	18660	142
231	20250120	144600	1139870510	18660	18660	18670	18660	550
232	20250120	144500	1129607450	18660	18670	18670	18660	60
233	20250120	144400	1128487500	18660	18660	18660	18660	33
234	20250120	144300	1127871720	18660	18660	18670	18660	28
235	20250120	144200	1127349140	18660	18650	18660	18650	22
236	20250120	144100	1126938790	18670	18660	18670	18650	72
237	20250120	144000	1125594820	18680	18650	18680	18650	129
238	20250120	143900	1123186860	18660	18670	18670	18660	304
239	20250120	143800	1117514110	18670	18680	18680	18660	14
240	20250120	143700	1117252630	18670	18660	18670	18660	7
241	20250120	143600	1117122000	18660	18660	18660	18660	8
242	20250120	143500	1116972720	18670	18670	18670	18670	46
243	20250120	143400	1116113900	18670	18660	18670	18660	5
244	20250120	143300	1116020580	18660	18660	18660	18660	17
245	20250120	143200	1115703360	18670	18660	18670	18660	23
246	20250120	143100	1115274170	18660	18670	18670	18660	14
247	20250120	143000	1115012910	18660	18650	18660	18650	27
248	20250120	142900	1114509340	18650	18650	18660	18650	21
249	20250120	142800	1114117660	18660	18650	18660	18650	37
250	20250120	142700	1113427430	18650	18650	18660	18650	10
251	20250120	142600	1113240860	18650	18650	18660	18650	35
252	20250120	142500	1112588100	18660	18660	18660	18650	19
253	20250120	142400	1112233610	18650	18640	18650	18640	19
254	20250120	142300	1111879440	18640	18650	18650	18640	63
255	20250120	142200	1110704810	18650	18650	18650	18640	26
256	20250120	142100	1110219960	18650	18650	18650	18630	19
257	20250120	142000	1109865930	18650	18630	18650	18630	19
258	20250120	141900	1109511930	18640	18630	18640	18630	24
259	20250120	141800	1109064750	18630	18630	18630	18630	11
260	20250120	141700	1108859820	18630	18640	18650	18630	24
261	20250120	141600	1108412580	18640	18640	18650	18640	38
262	20250120	141500	1107704070	18640	18640	18640	18640	17
263	20250120	141400	1107387190	18640	18660	18660	18640	33
264	20250120	141300	1106771890	18640	18640	18640	18640	332
265	20250120	141200	1100583410	18650	18680	18680	18640	2203
266	20250120	141100	1059497250	18680	18670	18680	18670	13
267	20250120	141000	1059254420	18660	18660	18670	18660	45
268	20250120	140900	1058414710	18660	18660	18670	18660	38
269	20250120	140800	1057705610	18660	18670	18680	18660	367
270	20250120	140700	1050851010	18660	18660	18660	18660	34
271	20250120	140600	1050216570	18660	18660	18660	18660	17
272	20250120	140500	1049899350	18670	18660	18670	18660	16
273	20250120	140400	1049600780	18670	18660	18670	18660	50
274	20250120	140300	1048667630	18660	18680	18680	18660	81
275	20250120	140200	1047155190	18680	18680	18690	18680	11
276	20250120	140100	1046949700	18680	18680	18690	18680	36
277	20250120	140000	1046277200	18680	18680	18690	18680	190
278	20250120	135900	1042727990	18680	18690	18700	18680	15
279	20250120	135800	1042447760	18680	18680	18680	18680	15
280	20250120	135700	1042167560	18690	18670	18690	18670	80
281	20250120	135600	1040673080	18670	18670	18670	18670	12
282	20250120	135500	1040449040	18670	18680	18680	18670	16
283	20250120	135400	1040150270	18680	18680	18680	18670	26
284	20250120	135300	1039664800	18680	18680	18680	18680	1
285	20250120	135200	1039646120	18680	18670	18690	18670	8
286	20250120	135100	1039496680	18680	18680	18680	18670	21
287	20250120	135000	1039104570	18670	18670	18690	18670	97
288	20250120	134900	1037292240	18690	18690	18690	18690	29
289	20250120	134800	1036750230	18670	18680	18690	18670	55
290	20250120	134700	1035722810	18690	18690	18690	18690	5
291	20250120	134600	1035629360	18690	18690	18700	18690	6
292	20250120	134500	1035517210	18690	18690	18710	18690	1068
293	20250120	134400	1015556150	18700	18690	18700	18690	6
294	20250120	134300	1015443970	18680	18710	18710	18680	308
295	20250120	134200	1009690110	18710	18700	18710	18700	225
296	20250120	134100	1005482590	18700	18730	18730	18700	1810
297	20250120	134000	971623900	18730	18730	18730	18730	2
298	20250120	133900	971586440	18730	18730	18730	18730	3
299	20250120	133800	971530250	18720	18730	18740	18720	132
300	20250120	133700	969057150	18730	18720	18730	18720	14
301	20250120	133600	968795000	18720	18730	18730	18720	88
302	20250120	133500	967146830	18730	18730	18740	18730	22
303	20250120	133400	966734760	18730	18730	18730	18730	32
304	20250120	133300	966135400	18730	18730	18730	18730	28
305	20250120	133200	965610960	18730	18730	18730	18730	31
306	20250120	133100	965030330	18730	18730	18730	18730	22
307	20250120	133000	964618270	18740	18730	18740	18730	9
308	20250120	132900	964449690	18730	18730	18730	18730	48
309	20250120	132800	963550650	18740	18730	18740	18730	29
310	20250120	132700	963007460	18740	18740	18740	18730	233
311	20250120	132600	958642670	18740	18750	18760	18740	37
312	20250120	132500	957948940	18750	18750	18760	18750	32
313	20250120	132400	957348840	18750	18750	18750	18750	5
314	20250120	132300	957255090	18750	18760	18760	18750	213
315	20250120	132200	953261300	18770	18770	18770	18770	2
316	20250120	132100	953223760	18770	18750	18770	18750	21
317	20250120	132000	952829800	18750	18750	18750	18750	1
318	20250120	131900	952811050	18750	18740	18750	18740	20
319	20250120	131800	952436240	18770	18750	18770	18740	25
320	20250120	131700	951967140	18750	18740	18750	18740	227
321	20250120	131600	947711010	18730	18740	18740	18730	250
322	20250120	131500	943026120	18740	18740	18740	18740	6
323	20250120	131400	942913680	18740	18750	18750	18740	8
324	20250120	131300	942763700	18750	18770	18770	18750	261
325	20250120	131200	937865070	18770	18770	18780	18770	47
326	20250120	131100	936982830	18770	18770	18770	18760	735
327	20250120	131000	923188400	18760	18760	18760	18760	324
328	20250120	130900	917110160	18760	18770	18770	18760	3
329	20250120	130800	917053870	18770	18750	18780	18750	594
330	20250120	130700	905906700	18760	18750	18760	18740	230
331	20250120	130600	901592270	18750	18730	18750	18730	637
332	20250120	130500	889653930	18740	18740	18740	18740	21
333	20250120	130400	889260390	18740	18740	18740	18740	22
334	20250120	130300	888848110	18740	18740	18740	18740	9
335	20250120	130200	888679450	18740	18740	18740	18740	1
336	20250120	130100	888660710	18740	18740	18750	18740	14
337	20250120	130000	888398340	18730	18730	18730	18720	31
338	20250120	125900	887817760	18740	18730	18740	18730	54
339	20250120	125800	886805910	18730	18730	18730	18730	33
340	20250120	125700	886187820	18730	18740	18740	18730	21
341	20250120	125600	885794470	18720	18740	18740	18720	14
342	20250120	125500	885532190	18740	18720	18740	18720	20
343	20250120	125400	885157590	18730	18710	18730	18710	23
344	20250120	125300	884727050	18750	18710	18750	18710	1818
345	20250120	125200	850644570	18710	18720	18720	18700	9
346	20250120	125100	850476210	18700	18730	18730	18700	103
347	20250120	125000	848547590	18730	18710	18730	18690	174
348	20250120	124900	845289290	18710	18710	18710	18700	16
349	20250120	124800	844989940	18710	18690	18710	18690	36
350	20250120	124700	844316750	18700	18700	18710	18690	63
351	20250120	124600	843138390	18700	18720	18720	18700	27
352	20250120	124500	842633310	18730	18720	18730	18710	46
353	20250120	124400	841772050	18720	18710	18720	18710	151
354	20250120	124300	838945350	18710	18710	18720	18700	38
355	20250120	124200	838234430	18690	18710	18710	18690	86
356	20250120	124100	836625450	18700	18700	18700	18690	34
357	20250120	124000	835989810	18700	18700	18700	18700	2
358	20250120	123900	835952410	18680	18680	18680	18680	5
359	20250120	123800	835859010	18670	18700	18700	18670	361
360	20250120	123700	829110710	18730	18720	18730	18720	469
361	20250120	123600	820327610	18710	18700	18710	18690	122
362	20250120	123500	818045180	18690	18680	18690	18680	30
363	20250120	123400	817484710	18680	18690	18700	18680	77
364	20250120	123300	816044910	18690	18680	18690	18680	250
365	20250120	123200	811372450	18680	18680	18680	18680	24
366	20250120	123100	810924130	18690	18690	18690	18690	6
367	20250120	123000	810811990	18690	18680	18690	18680	15
368	20250120	122900	810531710	18690	18680	18690	18680	23
369	20250120	122800	810102030	18690	18690	18690	18690	1
370	20250120	122700	810083340	18690	18680	18690	18680	8
371	20250120	122600	809933890	18690	18680	18690	18680	31
372	20250120	122500	809354670	18690	18690	18690	18690	82
373	20250120	122400	807822090	18690	18690	18690	18670	66
374	20250120	122300	806589310	18690	18700	18700	18670	462
375	20250120	122200	797950570	18700	18700	18700	18700	2
376	20250120	122100	797913170	18710	18710	18710	18710	0
377	20250120	122000	797913170	18710	18700	18710	18700	28
378	20250120	121900	797389500	18700	18710	18710	18700	25
379	20250120	121800	796921940	18700	18700	18720	18700	210
380	20250120	121700	792991190	18710	18660	18710	18660	3061
381	20250120	121600	735764570	18660	18650	18660	18650	55
382	20250120	121500	734738510	18650	18650	18650	18650	5
383	20250120	121400	734645260	18650	18650	18650	18650	7
384	20250120	121300	734514710	18650	18650	18650	18650	134
385	20250120	121200	732015610	18650	18660	18660	18650	3
386	20250120	121100	731959640	18660	18660	18670	18660	34
387	20250120	121000	731325190	18660	18650	18670	18650	37
388	20250120	120900	730635070	18670	18660	18670	18660	5
389	20250120	120800	730541760	18660	18660	18660	18660	26
390	20250120	120700	730056600	18650	18650	18650	18650	22
391	20250120	120600	729646300	18650	18650	18650	18650	10
392	20250120	120500	729459800	18650	18650	18650	18650	0
393	20250120	120400	729459800	18650	18650	18650	18650	24
394	20250120	120300	729012200	18650	18650	18650	18650	6
395	20250120	120200	728900300	18650	18650	18650	18650	68
396	20250120	120100	727632100	18650	18660	18660	18650	5
397	20250120	120000	727538830	18660	18660	18660	18650	20
398	20250120	115900	727165800	18660	18670	18670	18660	3
399	20250120	115800	727109800	18680	18650	18680	18650	10
400	20250120	115700	726923210	18650	18650	18650	18650	31
401	20250120	115600	726345060	18650	18670	18670	18650	25
402	20250120	115500	725878480	18670	18650	18670	18650	5
403	20250120	115400	725785150	18660	18640	18660	18640	32
404	20250120	115300	725188530	18640	18640	18640	18640	3
405	20250120	115200	725132610	18620	18640	18640	18620	6
406	20250120	115100	725020850	18630	18640	18640	18620	21
407	20250120	115000	724629770	18620	18620	18620	18620	6
408	20250120	114900	724518050	18620	18640	18640	18620	10
409	20250120	114800	724331750	18640	18640	18640	18620	85
410	20250120	114700	722748030	18640	18640	18640	18640	0
411	20250120	114600	722748030	18640	18660	18660	18640	110
412	20250120	114500	720695930	18660	18660	18660	18660	23
413	20250120	114400	720266750	18660	18670	18670	18660	5
414	20250120	114300	720173430	18660	18660	18660	18660	14
415	20250120	114200	719912190	18660	18660	18660	18660	12
416	20250120	114100	719688270	18660	18680	18680	18660	480
417	20250120	114000	710729110	18670	18690	18700	18670	433
418	20250120	113900	702637720	18680	18680	18680	18670	26
419	20250120	113800	702152060	18680	18640	18680	18630	497
420	20250120	113700	692884340	18630	18620	18630	18610	56
421	20250120	113600	691841800	18620	18630	18630	18620	10
422	20250120	113500	691655560	18620	18630	18640	18620	45
423	20250120	113400	690817630	18630	18620	18630	18620	3
424	20250120	113300	690761760	18640	18650	18650	18620	41
425	20250120	113200	689998100	18650	18660	18660	18650	33
426	20250120	113100	689382490	18650	18650	18650	18650	65
427	20250120	113000	688170240	18650	18630	18650	18630	273
428	20250120	112900	683080050	18630	18620	18630	18610	45
429	20250120	112800	682241990	18620	18620	18620	18620	7
430	20250120	112700	682111650	18620	18620	18620	18620	0
431	20250120	112600	682111650	18620	18610	18620	18610	22
432	20250120	112500	681702200	18610	18640	18650	18610	29
433	20250120	112400	681161660	18650	18650	18650	18650	0
434	20250120	112300	681161660	18650	18610	18650	18600	17
435	20250120	112200	680844910	18610	18630	18650	18610	26
436	20250120	112100	680360760	18630	18600	18630	18600	5
437	20250120	112000	680267670	18600	18630	18630	18600	40
438	20250120	111900	679522790	18610	18650	18650	18610	27
439	20250120	111800	679019920	18650	18610	18650	18610	32
440	20250120	111700	678423320	18610	18610	18610	18610	1
441	20250120	111600	678404710	18610	18630	18630	18610	35
442	20250120	111500	677753090	18620	18620	18620	18620	37
443	20250120	111400	677064150	18630	18630	18630	18630	1
444	20250120	111300	677045520	18630	18600	18630	18600	51
445	20250120	111200	676095970	18600	18610	18610	18600	7
446	20250120	111100	675965750	18600	18600	18610	18600	5
447	20250120	111000	675872730	18610	18600	18610	18600	27
448	20250120	110900	675370510	18610	18610	18610	18610	1
449	20250120	110800	675351900	18620	18600	18620	18600	7
450	20250120	110700	675221660	18600	18640	18640	18600	21
451	20250120	110600	674830980	18600	18630	18630	18600	500
452	20250120	110500	665528940	18650	18600	18650	18600	5
453	20250120	110400	665435790	18630	18640	18640	18600	22
454	20250120	110300	665025920	18640	18650	18650	18600	30
455	20250120	110200	664467750	18600	18650	18660	18600	5
456	20250120	110100	664374590	18660	18660	18660	18660	1
457	20250120	110000	664355930	18600	18600	18600	18600	23
458	20250120	105900	663928130	18660	18620	18660	18600	321
459	20250120	105800	657954970	18680	18620	18680	18620	64
460	20250120	105700	656759910	18620	18670	18680	18620	49
461	20250120	105600	655845630	18650	18630	18680	18620	711
462	20250120	105500	642580780	18650	18680	18680	18650	512
463	20250120	105400	633031660	18680	18640	18680	18630	221
464	20250120	105300	628907570	18630	18650	18650	18630	132
465	20250120	105200	626445960	18660	18630	18660	18630	340
466	20250120	105100	620105060	18650	18630	18650	18630	17
467	20250120	105000	619788330	18650	18650	18650	18650	1307
468	20250120	104900	595412780	18660	18650	18660	18650	555
469	20250120	104800	585062000	18700	18650	18700	18650	2532
470	20250120	104700	537793400	18650	18670	18680	18650	1550
471	20250120	104600	508851940	18660	18640	18660	18630	1086
472	20250120	104500	488599450	18640	18610	18650	18610	4625
473	20250120	104400	402391260	18610	18600	18610	18600	28
474	20250120	104300	401870200	18590	18600	18610	18590	346
475	20250120	104200	395435810	18600	18570	18600	18570	392
476	20250120	104100	388149920	18550	18570	18570	18550	26
477	20250120	104000	387667440	18570	18550	18570	18550	5
478	20250120	103900	387574640	18550	18570	18570	18550	76
479	20250120	103800	386163420	18570	18570	18570	18570	19
480	20250120	103700	385810590	18570	18570	18570	18570	2
481	20250120	103600	385773450	18570	18560	18570	18560	17
482	20250120	103500	385457770	18560	18570	18570	18550	44
483	20250120	103400	384640990	18570	18570	18570	18570	2
484	20250120	103300	384603850	18570	18560	18570	18560	318
485	20250120	103200	378700190	18560	18550	18560	18550	30
486	20250120	103100	378143620	18550	18550	18550	18550	82
487	20250120	103000	376622520	18550	18550	18560	18550	1318
488	20250120	102900	352173610	18550	18550	18550	18550	358
489	20250120	102800	345532710	18560	18560	18560	18560	5
490	20250120	102700	345439910	18560	18560	18560	18560	251
491	20250120	102600	340781350	18560	18560	18560	18560	5
492	20250120	102500	340688550	18570	18560	18570	18560	22
493	20250120	102400	340280210	18560	18560	18560	18560	28
494	20250120	102300	339760530	18560	18550	18560	18550	24
495	20250120	102200	339315210	18550	18560	18570	18550	107
496	20250120	102100	337328690	18560	18560	18570	18550	31
497	20250120	102000	336753380	18570	18570	18570	18570	1
498	20250120	101900	336734810	18550	18530	18550	18530	269
499	20250120	101800	331746000	18520	18540	18540	18520	334
500	20250120	101700	325555800	18540	18530	18540	18530	18
501	20250120	101600	325222150	18540	18540	18540	18540	31
502	20250120	101500	324647410	18540	18530	18540	18530	221
503	20250120	101400	320552080	18530	18550	18550	18520	1594
504	20250120	101300	291016110	18540	18550	18570	18540	87
505	20250120	101200	289402630	18550	18570	18570	18550	1393
506	20250120	101100	263555010	18570	18570	18570	18570	3
507	20250120	101000	263499300	18560	18570	18590	18560	201
508	20250120	100900	259768020	18580	18590	18600	18550	536
509	20250120	100800	249818830	18570	18570	18570	18570	2
510	20250120	100700	249781690	18590	18580	18600	18580	36
511	20250120	100600	249112780	18580	18600	18600	18580	32
512	20250120	100500	248518020	18590	18590	18600	18590	70
513	20250120	100400	247216620	18590	18590	18610	18590	226
514	20250120	100300	243014940	18590	18590	18630	18590	125
515	20250120	100200	240687370	18590	18590	18590	18590	4
516	20250120	100100	240613010	18600	18630	18630	18600	1004
517	20250120	100000	221938530	18620	18620	18620	18620	2
518	20250120	095900	221901290	18600	18610	18620	18600	27
519	20250120	095800	221398650	18610	18610	18610	18610	41
520	20250120	095700	220635640	18610	18620	18620	18610	67
521	20250120	095600	219388670	18610	18610	18610	18610	11
522	20250120	095500	219183960	18610	18640	18640	18610	134
523	20250120	095400	216688680	18630	18630	18630	18630	9
524	20250120	095300	216521010	18630	18630	18630	18630	3
525	20250120	095200	216465120	18630	18630	18630	18630	4
526	20250120	095100	216390600	18630	18620	18630	18620	52
527	20250120	095000	215422200	18610	18600	18610	18600	10
528	20250120	094900	215236160	18600	18600	18610	18600	561
529	20250120	094800	204799260	18600	18590	18600	18590	408
530	20250120	094700	197210500	18590	18590	18590	18590	28
531	20250120	094600	196689980	18590	18600	18600	18590	24
532	20250120	094500	196243690	18610	18610	18610	18610	3
533	20250120	094400	196187860	18610	18610	18610	18610	2
534	20250120	094300	196150640	18620	18620	18620	18610	6
535	20250120	094200	196038960	18610	18610	18610	18610	30
536	20250120	094100	195480660	18620	18630	18630	18620	182
537	20250120	094000	192091810	18640	18630	18640	18630	363
538	20250120	093900	185329080	18640	18640	18640	18630	440
539	20250120	093800	177131820	18630	18630	18630	18630	4
540	20250120	093700	177057300	18640	18630	18640	18630	10
541	20250120	093600	176870940	18640	18640	18640	18640	2
542	20250120	093500	176833660	18640	18650	18650	18630	45
543	20250120	093400	175994790	18650	18640	18650	18640	13
544	20250120	093300	175752370	18650	18650	18650	18650	1
545	20250120	093200	175733720	18640	18640	18640	18640	144
546	20250120	093100	173049560	18640	18640	18660	18640	6
547	20250120	093000	172937700	18650	18590	18660	18590	1624
548	20250120	092900	142693120	18560	18570	18570	18560	34
549	20250120	092800	142061820	18560	18560	18560	18560	3
550	20250120	092700	142006140	18560	18580	18580	18560	11
551	20250120	092600	141801780	18560	18600	18600	18560	590
552	20250120	092500	130845090	18600	18590	18600	18590	54
553	20250120	092400	129841190	18590	18600	18600	18590	710
554	20250120	092300	116635230	18600	18630	18630	18600	302
555	20250120	092200	111013500	18640	18630	18640	18630	27
556	20250120	092100	110510260	18630	18630	18630	18630	36
557	20250120	092000	109839580	18640	18640	18640	18640	3
558	20250120	091900	109783660	18640	18640	18670	18640	184
559	20250120	091800	106350460	18640	18670	18670	18640	65
560	20250120	091700	105137030	18670	18620	18670	18620	178
561	20250120	091600	101816590	18620	18650	18650	18620	460
562	20250120	091500	93237710	18660	18610	18660	18600	641
563	20250120	091400	81289500	18610	18590	18610	18590	116
564	20250120	091300	79132840	18560	18560	18560	18560	4
565	20250120	091200	79058600	18550	18550	18550	18550	36
566	20250120	091100	78390800	18550	18560	18560	18550	225
567	20250120	091000	74214850	18550	18580	18580	18550	256
568	20250120	090900	69464510	18560	18550	18560	18550	64
569	20250120	090800	68276710	18580	18560	18590	18550	1125
570	20250120	090700	47367400	18550	18590	18590	18550	86
571	20250120	090600	45770900	18590	18550	18600	18550	306
572	20250120	090500	40082640	18550	18570	18590	18550	43
573	20250120	090400	39283850	18570	18560	18570	18550	9
574	20250120	090300	39116860	18560	18550	18560	18540	599
575	20250120	090200	28005440	18560	18580	18580	18560	78
576	20250120	090100	26557720	18560	18590	18610	18560	619
577	20250120	090000	15044590	18570	18550	18570	18550	811