KissMeData/001680/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	183500	1248478240	18720	18720	18720	18720	1710
3	20250116	183400	1248478240	18720	18720	18720	18720	0
4	20250116	183300	1248478240	18720	18720	18720	18720	0
5	20250116	183200	1248478240	18720	18720	18720	18720	0
6	20250116	183100	1248478240	18720	18720	18720	18720	0
7	20250116	183000	1248478240	18720	18720	18720	18720	0
8	20250116	182900	1248478240	18720	18720	18720	18720	0
9	20250116	182800	1248478240	18720	18720	18720	18720	0
10	20250116	182700	1248478240	18720	18720	18720	18720	0
11	20250116	182600	1248478240	18720	18720	18720	18720	0
12	20250116	182500	1248478240	18720	18720	18720	18720	0
13	20250116	182400	1248478240	18720	18720	18720	18720	0
14	20250116	182300	1248478240	18720	18720	18720	18720	0
15	20250116	182200	1248478240	18720	18720	18720	18720	0
16	20250116	182100	1248478240	18720	18720	18720	18720	0
17	20250116	182000	1248478240	18720	18720	18720	18720	0
18	20250116	181900	1248478240	18720	18720	18720	18720	0
19	20250116	181800	1248478240	18720	18720	18720	18720	0
20	20250116	181700	1248478240	18720	18720	18720	18720	0
21	20250116	181600	1248478240	18720	18720	18720	18720	0
22	20250116	181500	1248478240	18720	18720	18720	18720	0
23	20250116	181400	1248478240	18720	18720	18720	18720	0
24	20250116	181300	1248478240	18720	18720	18720	18720	0
25	20250116	181200	1248478240	18720	18720	18720	18720	0
26	20250116	181100	1248478240	18720	18720	18720	18720	0
27	20250116	181000	1248478240	18720	18720	18720	18720	0
28	20250116	180900	1248478240	18720	18720	18720	18720	0
29	20250116	180800	1248478240	18720	18720	18720	18720	0
30	20250116	180700	1248478240	18720	18720	18720	18720	0
31	20250116	180600	1248478240	18720	18720	18720	18720	0
32	20250116	180500	1248478240	18720	18720	18720	18720	1710
33	20250116	180400	1248478240	18720	18720	18720	18720	0
34	20250116	180300	1248478240	18720	18720	18720	18720	0
35	20250116	180200	1248478240	18720	18720	18720	18720	0
36	20250116	180100	1248478240	18720	18720	18720	18720	0
37	20250116	180000	1248478240	18720	18720	18720	18720	0
38	20250116	175900	1248478240	18720	18720	18720	18720	0
39	20250116	175800	1248478240	18720	18720	18720	18720	0
40	20250116	175700	1248478240	18720	18720	18720	18720	0
41	20250116	175600	1248478240	18720	18720	18720	18720	0
42	20250116	175500	1248478240	18720	18720	18720	18720	0
43	20250116	175400	1248478240	18720	18720	18720	18720	0
44	20250116	175300	1248478240	18720	18720	18720	18720	0
45	20250116	175200	1248478240	18720	18720	18720	18720	0
46	20250116	175100	1248478240	18720	18720	18720	18720	0
47	20250116	175000	1248478240	18720	18720	18720	18720	0
48	20250116	174900	1248478240	18720	18720	18720	18720	0
49	20250116	174800	1248478240	18720	18720	18720	18720	0
50	20250116	174700	1248478240	18720	18720	18720	18720	0
51	20250116	174600	1248478240	18720	18720	18720	18720	0
52	20250116	174500	1248478240	18720	18720	18720	18720	0
53	20250116	174400	1248478240	18720	18720	18720	18720	0
54	20250116	174300	1248478240	18720	18720	18720	18720	0
55	20250116	174200	1248478240	18720	18720	18720	18720	0
56	20250116	174100	1248478240	18720	18720	18720	18720	0
57	20250116	174000	1248478240	18720	18720	18720	18720	0
58	20250116	173900	1248478240	18720	18720	18720	18720	0
59	20250116	173800	1248478240	18720	18720	18720	18720	0
60	20250116	173700	1248478240	18720	18720	18720	18720	0
61	20250116	173600	1248478240	18720	18720	18720	18720	0
62	20250116	173500	1248478240	18720	18720	18720	18720	1710
63	20250116	173400	1248478240	18720	18720	18720	18720	0
64	20250116	173300	1248478240	18720	18720	18720	18720	0
65	20250116	173200	1248478240	18720	18720	18720	18720	0
66	20250116	173100	1248478240	18720	18720	18720	18720	0
67	20250116	173000	1248478240	18720	18720	18720	18720	0
68	20250116	172900	1248478240	18720	18720	18720	18720	0
69	20250116	172800	1248478240	18720	18720	18720	18720	0
70	20250116	172700	1248478240	18720	18720	18720	18720	0
71	20250116	172600	1248478240	18720	18720	18720	18720	0
72	20250116	172500	1248478240	18720	18720	18720	18720	0
73	20250116	172400	1248478240	18720	18720	18720	18720	0
74	20250116	172300	1248478240	18720	18720	18720	18720	0
75	20250116	172200	1248478240	18720	18720	18720	18720	0
76	20250116	172100	1248478240	18720	18720	18720	18720	0
77	20250116	172000	1248478240	18720	18720	18720	18720	0
78	20250116	171900	1248478240	18720	18720	18720	18720	0
79	20250116	171800	1248478240	18720	18720	18720	18720	0
80	20250116	171700	1248478240	18720	18720	18720	18720	0
81	20250116	171600	1248478240	18720	18720	18720	18720	0
82	20250116	171500	1248478240	18720	18720	18720	18720	0
83	20250116	171400	1248478240	18720	18720	18720	18720	0
84	20250116	171300	1248478240	18720	18720	18720	18720	0
85	20250116	171200	1248478240	18720	18720	18720	18720	0
86	20250116	171100	1248478240	18720	18720	18720	18720	0
87	20250116	171000	1248478240	18720	18720	18720	18720	0
88	20250116	170900	1248478240	18720	18720	18720	18720	0
89	20250116	170800	1248478240	18720	18720	18720	18720	0
90	20250116	170700	1248478240	18720	18720	18720	18720	0
91	20250116	170600	1248478240	18720	18720	18720	18720	0
92	20250116	170500	1248478240	18720	18720	18720	18720	1710
93	20250116	170400	1248478240	18720	18720	18720	18720	0
94	20250116	170300	1248478240	18720	18720	18720	18720	0
95	20250116	170200	1248478240	18720	18720	18720	18720	0
96	20250116	170100	1248478240	18720	18720	18720	18720	0
97	20250116	170000	1248478240	18720	18720	18720	18720	0
98	20250116	165900	1248478240	18720	18720	18720	18720	0
99	20250116	165800	1248478240	18720	18720	18720	18720	0
100	20250116	165700	1248478240	18720	18720	18720	18720	0
101	20250116	165600	1248478240	18720	18720	18720	18720	0
102	20250116	165500	1248478240	18720	18720	18720	18720	0
103	20250116	165400	1248478240	18720	18720	18720	18720	0
104	20250116	165300	1248478240	18720	18720	18720	18720	0
105	20250116	165200	1248478240	18720	18720	18720	18720	0
106	20250116	165100	1248478240	18720	18720	18720	18720	0
107	20250116	165000	1248478240	18720	18720	18720	18720	0
108	20250116	164900	1248478240	18720	18720	18720	18720	0
109	20250116	164800	1248478240	18720	18720	18720	18720	0
110	20250116	164700	1248478240	18720	18720	18720	18720	0
111	20250116	164600	1248478240	18720	18720	18720	18720	0
112	20250116	164500	1248478240	18720	18720	18720	18720	0
113	20250116	164400	1248478240	18720	18720	18720	18720	0
114	20250116	164300	1248478240	18720	18720	18720	18720	0
115	20250116	164200	1248478240	18720	18720	18720	18720	0
116	20250116	164100	1248478240	18720	18720	18720	18720	0
117	20250116	164000	1248478240	18720	18720	18720	18720	0
118	20250116	163900	1248478240	18720	18720	18720	18720	0
119	20250116	163800	1248478240	18720	18720	18720	18720	0
120	20250116	163700	1248478240	18720	18720	18720	18720	0
121	20250116	163600	1248478240	18720	18720	18720	18720	0
122	20250116	163500	1248478240	18720	18720	18720	18720	1710
123	20250116	163400	1248478240	18720	18720	18720	18720	0
124	20250116	163300	1248478240	18720	18720	18720	18720	0
125	20250116	163200	1248478240	18720	18720	18720	18720	0
126	20250116	163100	1248478240	18720	18720	18720	18720	0
127	20250116	163000	1248478240	18720	18720	18720	18720	0
128	20250116	162900	1248478240	18720	18720	18720	18720	0
129	20250116	162800	1248478240	18720	18720	18720	18720	0
130	20250116	162700	1248478240	18720	18720	18720	18720	0
131	20250116	162600	1248478240	18720	18720	18720	18720	0
132	20250116	162500	1248478240	18720	18720	18720	18720	0
133	20250116	162400	1248478240	18720	18720	18720	18720	0
134	20250116	162300	1248478240	18720	18720	18720	18720	0
135	20250116	162200	1248478240	18720	18720	18720	18720	0
136	20250116	162100	1248478240	18720	18720	18720	18720	0
137	20250116	162000	1248478240	18720	18720	18720	18720	0
138	20250116	161900	1248478240	18720	18720	18720	18720	0
139	20250116	161800	1248478240	18720	18720	18720	18720	0
140	20250116	161700	1248478240	18720	18720	18720	18720	0
141	20250116	161600	1248478240	18720	18720	18720	18720	0
142	20250116	161500	1248478240	18720	18720	18720	18720	0
143	20250116	161400	1248478240	18720	18720	18720	18720	0
144	20250116	161300	1248478240	18720	18720	18720	18720	0
145	20250116	161200	1248478240	18720	18720	18720	18720	0
146	20250116	161100	1248478240	18720	18720	18720	18720	0
147	20250116	161000	1248478240	18720	18720	18720	18720	0
148	20250116	160900	1248478240	18720	18720	18720	18720	0
149	20250116	160800	1248478240	18720	18720	18720	18720	0
150	20250116	160700	1248478240	18720	18720	18720	18720	0
151	20250116	160600	1248478240	18720	18720	18720	18720	0
152	20250116	160500	1248478240	18720	18720	18720	18720	1710
153	20250116	160400	1248478240	18720	18720	18720	18720	0
154	20250116	160300	1248478240	18720	18720	18720	18720	0
155	20250116	160200	1248478240	18720	18720	18720	18720	0
156	20250116	160100	1248478240	18720	18720	18720	18720	0
157	20250116	160000	1248478240	18720	18720	18720	18720	0
158	20250116	155900	1248478240	18720	18720	18720	18720	0
159	20250116	155800	1248478240	18720	18720	18720	18720	0
160	20250116	155700	1248478240	18720	18720	18720	18720	0
161	20250116	155600	1248478240	18720	18720	18720	18720	0
162	20250116	155500	1248478240	18720	18720	18720	18720	0
163	20250116	155400	1248478240	18720	18720	18720	18720	0
164	20250116	155300	1248478240	18720	18720	18720	18720	0
165	20250116	155200	1248478240	18720	18720	18720	18720	0
166	20250116	155100	1248478240	18720	18720	18720	18720	0
167	20250116	155000	1248478240	18720	18720	18720	18720	0
168	20250116	154900	1248478240	18720	18720	18720	18720	0
169	20250116	154800	1248478240	18720	18720	18720	18720	0
170	20250116	154700	1248478240	18720	18720	18720	18720	0
171	20250116	154600	1248478240	18720	18720	18720	18720	0
172	20250116	154500	1248478240	18720	18720	18720	18720	0
173	20250116	154400	1248478240	18720	18720	18720	18720	0
174	20250116	154300	1248478240	18720	18720	18720	18720	0
175	20250116	154200	1248478240	18720	18720	18720	18720	0
176	20250116	154100	1248478240	18720	18720	18720	18720	0
177	20250116	154000	1248478240	18720	18720	18720	18720	0
178	20250116	153900	1248478240	18720	18720	18720	18720	0
179	20250116	153800	1248478240	18720	18720	18720	18720	0
180	20250116	153700	1248478240	18720	18720	18720	18720	0
181	20250116	153600	1248478240	18720	18720	18720	18720	0
182	20250116	153500	1248478240	18720	18720	18720	18720	1710
183	20250116	153400	1248478240	18720	18720	18720	18720	0
184	20250116	153300	1248478240	18720	18720	18720	18720	0
185	20250116	153200	1248478240	18720	18720	18720	18720	0
186	20250116	153100	1248478240	18720	18720	18720	18720	0
187	20250116	153000	1248478240	18720	18720	18720	18720	1710
188	20250116	152900	1216467040	18730	18730	18730	18730	0
189	20250116	152800	1216467040	18730	18730	18730	18730	0
190	20250116	152700	1216467040	18730	18730	18730	18730	0
191	20250116	152600	1216467040	18730	18730	18730	18730	0
192	20250116	152500	1216467040	18730	18730	18730	18730	0
193	20250116	152400	1216467040	18730	18730	18730	18730	0
194	20250116	152300	1216467040	18730	18730	18730	18730	0
195	20250116	152200	1216467040	18730	18730	18730	18730	0
196	20250116	152100	1216467040	18730	18730	18730	18730	0
197	20250116	152000	1216467040	18730	18730	18730	18730	0
198	20250116	151900	1216467040	18730	18720	18730	18720	267
199	20250116	151800	1211466190	18720	18730	18730	18720	98
200	20250116	151700	1209630990	18730	18730	18730	18720	45
201	20250116	151600	1208788200	18720	18720	18730	18720	32
202	20250116	151500	1208189000	18720	18720	18730	18720	351
203	20250116	151400	1201617500	18730	18720	18730	18720	86
204	20250116	151300	1200007000	18720	18730	18730	18720	18
205	20250116	151200	1199669930	18720	18720	18720	18710	73
206	20250116	151100	1198303440	18730	18730	18730	18710	349
207	20250116	151000	1191766750	18710	18710	18710	18710	2
208	20250116	150900	1191729330	18710	18710	18730	18710	115
209	20250116	150800	1189576540	18710	18710	18710	18710	5
210	20250116	150700	1189482990	18730	18720	18730	18720	323
211	20250116	150600	1183436320	18720	18730	18730	18720	69
212	20250116	150500	1182144530	18720	18720	18720	18720	66
213	20250116	150400	1180909010	18730	18730	18730	18730	11
214	20250116	150300	1180702980	18720	18720	18720	18720	5
215	20250116	150200	1180609380	18720	18720	18730	18720	17
216	20250116	150100	1180291030	18720	18720	18720	18720	305
217	20250116	150000	1174581430	18730	18720	18730	18720	28
218	20250116	145900	1174057160	18720	18730	18730	18720	98
219	20250116	145800	1172221700	18730	18730	18730	18730	6
220	20250116	145700	1172109320	18720	18730	18730	18720	130
221	20250116	145600	1169674970	18730	18710	18740	18710	1771
222	20250116	145500	1136515130	18710	18710	18720	18710	26
223	20250116	145400	1136028560	18710	18710	18710	18710	4
224	20250116	145300	1135953720	18720	18710	18720	18710	111
225	20250116	145200	1133876800	18710	18710	18720	18710	122
226	20250116	145100	1131593030	18710	18720	18720	18710	26
227	20250116	145000	1131106460	18710	18710	18710	18710	4
228	20250116	144900	1131031620	18720	18710	18720	18710	252
229	20250116	144800	1126316590	18710	18710	18710	18710	68
230	20250116	144700	1125044310	18720	18720	18720	18720	10
231	20250116	144600	1124857110	18710	18710	18710	18710	5
232	20250116	144500	1124763560	18720	18720	18720	18710	28
233	20250116	144400	1124239540	18710	18720	18720	18710	16
234	20250116	144300	1123940070	18710	18710	18710	18710	55
235	20250116	144200	1122911020	18710	18720	18720	18710	19
236	20250116	144100	1122555420	18710	18720	18720	18710	110
237	20250116	144000	1120496320	18710	18720	18720	18710	16
238	20250116	143900	1120196850	18710	18710	18710	18710	81
239	20250116	143800	1118681340	18720	18720	18720	18710	89
240	20250116	143700	1117015740	18720	18710	18720	18710	47
241	20250116	143600	1116135940	18720	18710	18720	18710	96
242	20250116	143500	1114338940	18710	18720	18720	18710	18
243	20250116	143400	1114002050	18710	18710	18710	18710	297
244	20250116	143300	1108445180	18700	18710	18710	18700	17
245	20250116	143200	1108127150	18700	18700	18700	18700	13
246	20250116	143100	1107884050	18700	18710	18710	18700	13
247	20250116	143000	1107640840	18700	18700	18700	18700	4
248	20250116	142900	1107566040	18700	18710	18710	18700	16
249	20250116	142800	1107266730	18700	18710	18710	18700	201
250	20250116	142700	1103506080	18720	18720	18720	18720	416
251	20250116	142600	1095718560	18720	18720	18720	18720	101
252	20250116	142500	1093827840	18730	18730	18730	18730	26
253	20250116	142400	1093340860	18720	18720	18730	18720	242
254	20250116	142300	1088810350	18710	18710	18710	18710	8
255	20250116	142200	1088660670	18720	18720	18720	18720	61
256	20250116	142100	1087518750	18720	18710	18720	18710	26
257	20250116	142000	1087032050	18710	18720	18720	18710	331
258	20250116	141900	1080835820	18720	18720	18720	18720	0
259	20250116	141800	1080835820	18720	18710	18720	18710	19
260	20250116	141700	1080480220	18710	18710	18710	18710	8
261	20250116	141600	1080330540	18720	18710	18720	18710	28
262	20250116	141500	1079806390	18720	18720	18720	18720	0
263	20250116	141400	1079806390	18720	18710	18720	18710	25
264	20250116	141300	1079338410	18710	18720	18720	18710	111
265	20250116	141200	1077261490	18720	18720	18720	18720	0
266	20250116	141100	1077261490	18720	18710	18720	18710	13
267	20250116	141000	1077018150	18710	18710	18710	18710	475
268	20250116	140900	1068130900	18710	18710	18710	18710	79
269	20250116	140800	1066652810	18700	18700	18700	18700	825
270	20250116	140700	1051225310	18690	18700	18700	18690	44
271	20250116	140600	1050402680	18700	18700	18700	18700	0
272	20250116	140500	1050402680	18700	18690	18700	18690	19
273	20250116	140400	1050047460	18690	18690	18690	18690	2
274	20250116	140300	1050010080	18700	18700	18700	18700	11
275	20250116	140200	1049804380	18690	18700	18700	18690	19
276	20250116	140100	1049449160	18690	18690	18690	18690	50
277	20250116	140000	1048514660	18690	18690	18700	18690	21
278	20250116	135900	1048122060	18700	18700	18700	18700	0
279	20250116	135800	1048122060	18700	18700	18700	18700	11
280	20250116	135700	1047916360	18700	18690	18700	18690	29
281	20250116	135600	1047374160	18700	18700	18700	18700	11
282	20250116	135500	1047168460	18690	18690	18690	18690	11
283	20250116	135400	1046962870	18700	18690	18700	18690	20
284	20250116	135300	1046588970	18700	18700	18700	18700	11
285	20250116	135200	1046383270	18700	18690	18700	18690	7
286	20250116	135100	1046252430	18690	18700	18700	18690	36
287	20250116	135000	1045579480	18690	18690	18690	18690	10
288	20250116	134900	1045392580	18690	18690	18700	18690	28
289	20250116	134800	1044869150	18690	18690	18690	18690	9
290	20250116	134700	1044700940	18700	18690	18700	18690	31
291	20250116	134600	1044121430	18690	18690	18690	18690	16
292	20250116	134500	1043822390	18700	18690	18700	18690	29
293	20250116	134400	1043280270	18690	18690	18690	18690	7
294	20250116	134300	1043149440	18700	18690	18700	18690	26
295	20250116	134200	1042663390	18690	18700	18700	18690	28
296	20250116	134100	1042139960	18690	18700	18700	18690	10
297	20250116	134000	1041953050	18690	18710	18710	18690	435
298	20250116	133900	1033817480	18700	18690	18700	18690	219
299	20250116	133800	1029722280	18700	18690	18700	18690	17
300	20250116	133700	1029404440	18690	18700	18700	18690	679
301	20250116	133600	1016707230	18690	18690	18700	18690	35
302	20250116	133500	1016052920	18700	18690	18700	18690	22
303	20250116	133400	1015641590	18700	18720	18720	18700	1818
304	20250116	133300	981643830	18730	18710	18730	18710	11
305	20250116	133200	981438000	18700	18710	18730	18700	159
306	20250116	133100	978462610	18710	18720	18720	18710	153
307	20250116	133000	975599420	18720	18720	18730	18720	74
308	20250116	132900	974214030	18730	18730	18730	18730	11
309	20250116	132800	974008000	18720	18720	18720	18720	9
310	20250116	132700	973839520	18730	18740	18740	18730	73
311	20250116	132600	972472120	18730	18730	18730	18730	95
312	20250116	132500	970692770	18730	18740	18740	18730	69
313	20250116	132400	969400240	18740	18720	18740	18720	661
314	20250116	132300	957022850	18720	18710	18720	18710	27
315	20250116	132200	956517430	18720	18720	18720	18720	0
316	20250116	132100	956517430	18720	18710	18720	18710	19
317	20250116	132000	956161830	18720	18720	18720	18720	11
318	20250116	131900	955955910	18710	18710	18720	18710	15
319	20250116	131800	955675210	18720	18720	18720	18720	11
320	20250116	131700	955469290	18710	18710	18710	18710	53
321	20250116	131600	954477660	18720	18710	18720	18710	13
322	20250116	131500	954234320	18720	18720	18720	18720	0
323	20250116	131400	954234320	18720	18720	18720	18720	140
324	20250116	131300	951613520	18720	18720	18720	18720	177
325	20250116	131200	948300080	18730	18720	18730	18720	18
326	20250116	131100	947963010	18730	18730	18730	18730	14
327	20250116	131000	947700790	18720	18720	18720	18720	0
328	20250116	130900	947700790	18720	18720	18720	18720	19
329	20250116	130800	947345110	18720	18720	18720	18720	23
330	20250116	130700	946914550	18710	18720	18720	18710	19
331	20250116	130600	946558950	18710	18710	18710	18710	2
332	20250116	130500	946521530	18710	18710	18710	18710	11
333	20250116	130400	946315720	18730	18720	18730	18720	514
334	20250116	130300	936693520	18720	18710	18720	18700	670
335	20250116	130200	924152300	18700	18710	18710	18700	56
336	20250116	130100	923104560	18710	18710	18710	18710	0
337	20250116	130000	923104560	18710	18720	18720	18710	416
338	20250116	125900	915318080	18710	18710	18710	18710	9
339	20250116	125800	915149690	18720	18720	18720	18720	11
340	20250116	125700	914943770	18710	18710	18710	18710	9
341	20250116	125600	914775380	18720	18720	18720	18720	22
342	20250116	125500	914363540	18710	18710	18710	18710	3
343	20250116	125400	914307410	18710	18710	18710	18710	329
344	20250116	125300	908151820	18700	18700	18700	18700	7
345	20250116	125200	908020920	18710	18700	18710	18700	13
346	20250116	125100	907777710	18710	18700	18710	18700	73
347	20250116	125000	906412060	18700	18710	18720	18700	220
348	20250116	124900	902295760	18720	18710	18720	18710	13
349	20250116	124800	902052420	18710	18710	18710	18710	8
350	20250116	124700	901902740	18710	18720	18720	18710	40
351	20250116	124600	901154230	18710	18710	18710	18710	1
352	20250116	124500	901135520	18710	18710	18710	18710	57
353	20250116	124400	900069050	18710	18710	18710	18710	9
354	20250116	124300	899900660	18710	18710	18710	18710	83
355	20250116	124200	898347730	18710	18710	18710	18710	105
356	20250116	124100	896383180	18720	18710	18720	18710	12
357	20250116	124000	896158550	18720	18720	18720	18720	5
358	20250116	123900	896064950	18710	18710	18710	18710	13
359	20250116	123800	895821720	18700	18710	18710	18700	22
360	20250116	123700	895410120	18710	18710	18710	18710	66
361	20250116	123600	894175260	18710	18710	18720	18710	25
362	20250116	123500	893707400	18700	18720	18720	18700	52
363	20250116	123400	892734100	18710	18700	18710	18700	9
364	20250116	123300	892565720	18730	18730	18730	18730	12
365	20250116	123200	892340960	18710	18710	18720	18710	272
366	20250116	123100	887251310	18720	18720	18720	18720	129
367	20250116	123000	884836430	18720	18720	18720	18710	21
368	20250116	122900	884443380	18720	18730	18730	18720	432
369	20250116	122800	876356230	18720	18720	18720	18720	10
370	20250116	122700	876169030	18730	18730	18730	18730	11
371	20250116	122600	875963000	18720	18720	18720	18720	43
372	20250116	122500	875158040	18720	18730	18730	18710	32
373	20250116	122400	874558820	18720	18720	18720	18720	0
374	20250116	122300	874558820	18720	18710	18720	18710	47
375	20250116	122200	873679060	18720	18720	18720	18720	4
376	20250116	122100	873604180	18710	18720	18720	18710	43
377	20250116	122000	872799240	18710	18720	18720	18710	406
378	20250116	121900	865199920	18730	18720	18730	18720	19
379	20250116	121800	864844130	18720	18730	18730	18720	13
380	20250116	121700	864600660	18730	18730	18730	18730	0
381	20250116	121600	864600660	18730	18700	18730	18700	774
382	20250116	121500	850121830	18690	18690	18690	18690	0
383	20250116	121400	850121830	18690	18700	18700	18690	19
384	20250116	121300	849766610	18700	18700	18700	18700	0
385	20250116	121200	849766610	18700	18690	18700	18690	20
386	20250116	121100	849392690	18690	18670	18690	18670	104
387	20250116	121000	847448970	18690	18690	18690	18690	0
388	20250116	120900	847448970	18690	18670	18690	18670	45
389	20250116	120800	846608260	18680	18670	18680	18670	49
390	20250116	120700	845692960	18670	18690	18690	18670	30
391	20250116	120600	845132640	18670	18680	18680	18670	166
392	20250116	120500	842031770	18680	18680	18690	18680	246
393	20250116	120400	837436390	18690	18690	18690	18690	71
394	20250116	120300	836109400	18690	18690	18690	18690	158
395	20250116	120200	833156380	18680	18680	18680	18680	8
396	20250116	120100	833006940	18690	18680	18690	18680	14
397	20250116	120000	832745310	18690	18690	18690	18690	0
398	20250116	115900	832745310	18690	18700	18700	18690	235
399	20250116	115800	828351180	18700	18700	18700	18700	6
400	20250116	115700	828238980	18710	18710	18710	18700	15
401	20250116	115600	827958360	18710	18710	18710	18710	11
402	20250116	115500	827752550	18700	18700	18700	18700	9
403	20250116	115400	827584250	18700	18710	18710	18700	14
404	20250116	115300	827322340	18710	18720	18720	18710	92
405	20250116	115200	825600660	18720	18690	18720	18690	1020
406	20250116	115100	806519980	18700	18690	18700	18690	53
407	20250116	115000	805528910	18700	18700	18700	18700	11
408	20250116	114900	805323210	18690	18700	18700	18690	294
409	20250116	114800	799825650	18700	18690	18700	18690	69
410	20250116	114700	798535850	18690	18700	18700	18690	19
411	20250116	114600	798180580	18700	18690	18700	18690	398
412	20250116	114500	790738060	18680	18680	18680	18680	305
413	20250116	114400	785040660	18660	18650	18660	18650	8
414	20250116	114300	784891410	18680	18640	18680	18640	24
415	20250116	114200	784443410	18670	18670	18670	18670	1
416	20250116	114100	784424740	18640	18680	18680	18590	7401
417	20250116	114000	646454230	18680	18680	18680	18680	103
418	20250116	113900	644530190	18690	18690	18690	18690	11
419	20250116	113800	644324600	18680	18690	18690	18680	347
420	20250116	113700	637839250	18690	18690	18700	18690	69
421	20250116	113600	636549530	18690	18700	18700	18690	117
422	20250116	113500	634362690	18700	18700	18700	18700	5
423	20250116	113400	634269190	18700	18690	18700	18690	35
424	20250116	113300	633614770	18690	18690	18690	18690	3
425	20250116	113200	633558700	18700	18690	18700	18690	19
426	20250116	113100	633203460	18700	18700	18700	18700	0
427	20250116	113000	633203460	18700	18690	18700	18690	21
428	20250116	112900	632810860	18700	18690	18700	18690	314
429	20250116	112800	626940200	18700	18700	18700	18700	81
430	20250116	112700	625425500	18700	18700	18700	18700	20
431	20250116	112600	625051500	18710	18700	18710	18700	137
432	20250116	112500	622489490	18710	18710	18710	18710	11
433	20250116	112400	622283680	18700	18700	18700	18700	10
434	20250116	112300	622096680	18700	18710	18710	18700	14
435	20250116	112200	621834770	18700	18710	18710	18700	129
436	20250116	112100	619421270	18720	18720	18720	18720	37
437	20250116	112000	618728630	18710	18720	18720	18710	43
438	20250116	111900	617923700	18720	18700	18720	18700	40
439	20250116	111800	617175060	18720	18720	18720	18720	0
440	20250116	111700	617175060	18720	18730	18730	18720	160
441	20250116	111600	614179640	18720	18700	18730	18700	837
442	20250116	111500	598520770	18700	18700	18700	18700	26
443	20250116	111400	598034570	18700	18700	18700	18690	20
444	20250116	111300	597660650	18690	18690	18690	18690	3
445	20250116	111200	597604580	18700	18690	18700	18690	11
446	20250116	111100	597398890	18690	18700	18700	18690	33
447	20250116	111000	596781870	18700	18690	18700	18690	14
448	20250116	110900	596520100	18690	18690	18690	18690	8
449	20250116	110800	596370580	18700	18700	18700	18700	12
450	20250116	110700	596146180	18700	18700	18700	18700	0
451	20250116	110600	596146180	18700	18690	18700	18690	37
452	20250116	110500	595454390	18700	18700	18700	18700	11
453	20250116	110400	595248690	18690	18690	18690	18690	8
454	20250116	110300	595099170	18700	18690	18700	18690	214
455	20250116	110200	591097400	18690	18690	18690	18690	0
456	20250116	110100	591097400	18690	18700	18700	18690	19
457	20250116	110000	590742180	18690	18690	18690	18690	0
458	20250116	105900	590742180	18690	18680	18690	18680	777
459	20250116	105800	576220130	18690	18690	18690	18680	44
460	20250116	105700	575398060	18690	18690	18690	18690	11
461	20250116	105600	575192470	18680	18680	18680	18680	5
462	20250116	105500	575099070	18690	18680	18690	18680	12
463	20250116	105400	574874800	18680	18700	18700	18680	168
464	20250116	105300	571735870	18690	18690	18690	18690	2
465	20250116	105200	571698490	18680	18700	18700	18680	98
466	20250116	105100	569866830	18690	18680	18690	18680	248
467	20250116	105000	565234160	18680	18670	18680	18670	809
468	20250116	104900	550122440	18670	18670	18680	18670	185
469	20250116	104800	546668480	18680	18680	18680	18680	11
470	20250116	104700	546463000	18680	18680	18680	18680	0
471	20250116	104600	546463000	18680	18680	18680	18670	94
472	20250116	104500	544707110	18680	18670	18680	18670	14
473	20250116	104400	544445600	18680	18670	18680	18670	243
474	20250116	104300	539908560	18680	18680	18680	18680	3
475	20250116	104200	539852520	18680	18680	18680	18670	41
476	20250116	104100	539086900	18680	18680	18680	18680	1
477	20250116	104000	539068220	18680	18670	18680	18670	42
478	20250116	103900	538283940	18670	18660	18670	18660	65
479	20250116	103800	537070460	18670	18710	18710	18660	2010
480	20250116	103700	499504870	18700	18710	18710	18700	2182
481	20250116	103600	458687490	18720	18710	18720	18710	208
482	20250116	103500	454794690	18710	18720	18720	18710	4
483	20250116	103400	454719840	18720	18720	18720	18720	12
484	20250116	103300	454495200	18720	18720	18720	18720	26
485	20250116	103200	454008480	18720	18720	18720	18710	44
486	20250116	103100	453184830	18720	18720	18720	18720	22
487	20250116	103000	452772990	18720	18720	18720	18720	15
488	20250116	102900	452492190	18720	18710	18720	18710	35
489	20250116	102800	451837020	18720	18720	18720	18720	9
490	20250116	102700	451668540	18720	18720	18720	18720	127
491	20250116	102600	449291100	18710	18710	18710	18710	0
492	20250116	102500	449291100	18710	18730	18730	18710	57
493	20250116	102400	448223550	18730	18720	18730	18720	488
494	20250116	102300	439087720	18720	18730	18730	18720	334
495	20250116	102200	432835190	18720	18730	18730	18720	210
496	20250116	102100	428902070	18730	18730	18730	18730	2
497	20250116	102000	428864610	18730	18730	18730	18730	25
498	20250116	101900	428396360	18720	18720	18720	18720	38
499	20250116	101800	427685000	18730	18730	18730	18730	1
500	20250116	101700	427666270	18730	18730	18730	18730	95
501	20250116	101600	425886920	18730	18720	18730	18720	807
502	20250116	101500	410778510	18720	18720	18720	18720	14
503	20250116	101400	410516430	18710	18720	18720	18710	173
504	20250116	101300	407279130	18720	18720	18720	18720	6
505	20250116	101200	407166810	18720	18720	18720	18720	136
506	20250116	101100	404620890	18710	18710	18710	18710	0
507	20250116	101000	404620890	18710	18710	18710	18710	100
508	20250116	100900	402749890	18710	18710	18710	18710	0
509	20250116	100800	402749890	18710	18710	18710	18710	298
510	20250116	100700	397174310	18710	18710	18710	18710	20
511	20250116	100600	396800110	18710	18710	18710	18710	20
512	20250116	100500	396425910	18710	18710	18710	18710	16
513	20250116	100400	396126550	18700	18710	18710	18700	82
514	20250116	100300	394593080	18710	18710	18710	18710	264
515	20250116	100200	389653640	18720	18720	18720	18720	101
516	20250116	100100	387762920	18720	18710	18720	18710	6
517	20250116	100000	387650650	18720	18720	18720	18720	1
518	20250116	095900	387631930	18710	18710	18710	18710	0
519	20250116	095800	387631930	18710	18710	18710	18710	28
520	20250116	095700	387108050	18720	18720	18720	18720	12
521	20250116	095600	386883410	18710	18720	18720	18710	137
522	20250116	095500	384318880	18720	18720	18720	18720	5
523	20250116	095400	384225280	18720	18730	18730	18720	107
524	20250116	095300	382221240	18720	18730	18730	18720	11
525	20250116	095200	382015310	18720	18720	18720	18720	98
526	20250116	095100	380180750	18720	18720	18720	18720	28
527	20250116	095000	379656590	18720	18720	18720	18700	724
528	20250116	094900	366107250	18720	18720	18720	18720	0
529	20250116	094800	366107250	18720	18710	18720	18650	701
530	20250116	094700	353011500	18710	18680	18710	18680	11
531	20250116	094600	352805750	18710	18690	18710	18690	368
532	20250116	094500	345920570	18690	18690	18690	18670	1058
533	20250116	094400	326151060	18690	18690	18690	18690	20
534	20250116	094300	325777260	18650	18690	18690	18650	238
535	20250116	094200	321333280	18710	18710	18710	18710	1
536	20250116	094100	321314570	18710	18690	18710	18660	1033
537	20250116	094000	302030900	18710	18690	18710	18680	1347
538	20250116	093900	276866020	18730	18690	18730	18690	29
539	20250116	093800	276323090	18690	18730	18730	18690	62
540	20250116	093700	275161870	18730	18680	18730	18680	474
541	20250116	093600	266285300	18680	18710	18710	18680	230
542	20250116	093500	261985520	18720	18730	18730	18720	36
543	20250116	093400	261311440	18720	18720	18780	18720	833
544	20250116	093300	245692740	18710	18740	18740	18710	79
545	20250116	093200	244213060	18740	18720	18740	18700	462
546	20250116	093100	235557410	18740	18740	18740	18740	4
547	20250116	093000	235482450	18720	18700	18740	18700	44
548	20250116	092900	234658990	18720	18720	18720	18720	710
549	20250116	092800	221367790	18720	18720	18720	18670	1024
550	20250116	092700	202229730	18720	18720	18720	18720	37
551	20250116	092600	201537090	18720	18720	18720	18720	122
552	20250116	092500	199253250	18740	18740	18740	18740	0
553	20250116	092400	199253250	18740	18740	18740	18740	6
554	20250116	092300	199140810	18740	18740	18750	18740	31
555	20250116	092200	198559590	18740	18750	18750	18740	50
556	20250116	092100	197622530	18740	18750	18750	18740	36
557	20250116	092000	196947630	18710	18750	18780	18710	200
558	20250116	091900	193196040	18740	18690	18740	18690	151
559	20250116	091800	190372280	18690	18690	18690	18690	704
560	20250116	091700	177214520	18670	18730	18730	18660	812
561	20250116	091600	162050090	18730	18720	18740	18700	128
562	20250116	091500	159654120	18720	18740	18740	18720	84
563	20250116	091400	158080000	18770	18780	18780	18770	36
564	20250116	091300	157404190	18780	18800	18800	18750	46
565	20250116	091200	156540890	18720	18790	18790	18720	758
566	20250116	091100	142299710	18790	18790	18790	18790	210
567	20250116	091000	138353810	18790	18800	18800	18790	144
568	20250116	090900	135647950	18790	18800	18800	18790	64
569	20250116	090800	134444770	18790	18800	18800	18790	3
570	20250116	090700	134388380	18790	18800	18800	18790	155
571	20250116	090600	131475800	18800	18790	18810	18790	430
572	20250116	090500	123392060	18790	18790	18790	18790	372
573	20250116	090400	116402180	18790	18800	18830	18790	447
574	20250116	090300	107994650	18800	18800	18840	18800	955
575	20250116	090200	90029120	18840	18750	18840	18750	2080
576	20250116	090100	50914430	18790	18730	18790	18700	1662
577	20250116	090000	19755430	18750	18710	18750	18710	1055