KissMeData/001680/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	183500	1267459510	18500	18500	18500	18500	4384
3	20250122	183400	1267459510	18500	18500	18500	18500	0
4	20250122	183300	1267459510	18500	18500	18500	18500	0
5	20250122	183200	1267459510	18500	18500	18500	18500	0
6	20250122	183100	1267459510	18500	18500	18500	18500	0
7	20250122	183000	1267459510	18500	18500	18500	18500	0
8	20250122	182900	1267459510	18500	18500	18500	18500	0
9	20250122	182800	1267459510	18500	18500	18500	18500	0
10	20250122	182700	1267459510	18500	18500	18500	18500	0
11	20250122	182600	1267459510	18500	18500	18500	18500	0
12	20250122	182500	1267459510	18500	18500	18500	18500	0
13	20250122	182400	1267459510	18500	18500	18500	18500	0
14	20250122	182300	1267459510	18500	18500	18500	18500	0
15	20250122	182200	1267459510	18500	18500	18500	18500	0
16	20250122	182100	1267459510	18500	18500	18500	18500	0
17	20250122	182000	1267459510	18500	18500	18500	18500	0
18	20250122	181900	1267459510	18500	18500	18500	18500	0
19	20250122	181800	1267459510	18500	18500	18500	18500	0
20	20250122	181700	1267459510	18500	18500	18500	18500	0
21	20250122	181600	1267459510	18500	18500	18500	18500	0
22	20250122	181500	1267459510	18500	18500	18500	18500	0
23	20250122	181400	1267459510	18500	18500	18500	18500	0
24	20250122	181300	1267459510	18500	18500	18500	18500	0
25	20250122	181200	1267459510	18500	18500	18500	18500	0
26	20250122	181100	1267459510	18500	18500	18500	18500	0
27	20250122	181000	1267459510	18500	18500	18500	18500	0
28	20250122	180900	1267459510	18500	18500	18500	18500	0
29	20250122	180800	1267459510	18500	18500	18500	18500	0
30	20250122	180700	1267459510	18500	18500	18500	18500	0
31	20250122	180600	1267459510	18500	18500	18500	18500	0
32	20250122	180500	1267459510	18500	18500	18500	18500	4384
33	20250122	180400	1267459510	18500	18500	18500	18500	0
34	20250122	180300	1267459510	18500	18500	18500	18500	0
35	20250122	180200	1267459510	18500	18500	18500	18500	0
36	20250122	180100	1267459510	18500	18500	18500	18500	0
37	20250122	180000	1267459510	18500	18500	18500	18500	0
38	20250122	175900	1267459510	18500	18500	18500	18500	0
39	20250122	175800	1267459510	18500	18500	18500	18500	0
40	20250122	175700	1267459510	18500	18500	18500	18500	0
41	20250122	175600	1267459510	18500	18500	18500	18500	0
42	20250122	175500	1267459510	18500	18500	18500	18500	0
43	20250122	175400	1267459510	18500	18500	18500	18500	0
44	20250122	175300	1267459510	18500	18500	18500	18500	0
45	20250122	175200	1267459510	18500	18500	18500	18500	0
46	20250122	175100	1267459510	18500	18500	18500	18500	0
47	20250122	175000	1267459510	18500	18500	18500	18500	0
48	20250122	174900	1267459510	18500	18500	18500	18500	0
49	20250122	174800	1267459510	18500	18500	18500	18500	0
50	20250122	174700	1267459510	18500	18500	18500	18500	0
51	20250122	174600	1267459510	18500	18500	18500	18500	0
52	20250122	174500	1267459510	18500	18500	18500	18500	0
53	20250122	174400	1267459510	18500	18500	18500	18500	0
54	20250122	174300	1267459510	18500	18500	18500	18500	0
55	20250122	174200	1267459510	18500	18500	18500	18500	0
56	20250122	174100	1267459510	18500	18500	18500	18500	0
57	20250122	174000	1267459510	18500	18500	18500	18500	0
58	20250122	173900	1267459510	18500	18500	18500	18500	0
59	20250122	173800	1267459510	18500	18500	18500	18500	0
60	20250122	173700	1267459510	18500	18500	18500	18500	0
61	20250122	173600	1267459510	18500	18500	18500	18500	0
62	20250122	173500	1267459510	18500	18500	18500	18500	4384
63	20250122	173400	1267459510	18500	18500	18500	18500	0
64	20250122	173300	1267459510	18500	18500	18500	18500	0
65	20250122	173200	1267459510	18500	18500	18500	18500	0
66	20250122	173100	1267459510	18500	18500	18500	18500	0
67	20250122	173000	1267459510	18500	18500	18500	18500	0
68	20250122	172900	1267459510	18500	18500	18500	18500	0
69	20250122	172800	1267459510	18500	18500	18500	18500	0
70	20250122	172700	1267459510	18500	18500	18500	18500	0
71	20250122	172600	1267459510	18500	18500	18500	18500	0
72	20250122	172500	1267459510	18500	18500	18500	18500	0
73	20250122	172400	1267459510	18500	18500	18500	18500	0
74	20250122	172300	1267459510	18500	18500	18500	18500	0
75	20250122	172200	1267459510	18500	18500	18500	18500	0
76	20250122	172100	1267459510	18500	18500	18500	18500	0
77	20250122	172000	1267459510	18500	18500	18500	18500	0
78	20250122	171900	1267459510	18500	18500	18500	18500	0
79	20250122	171800	1267459510	18500	18500	18500	18500	0
80	20250122	171700	1267459510	18500	18500	18500	18500	0
81	20250122	171600	1267459510	18500	18500	18500	18500	0
82	20250122	171500	1267459510	18500	18500	18500	18500	0
83	20250122	171400	1267459510	18500	18500	18500	18500	0
84	20250122	171300	1267459510	18500	18500	18500	18500	0
85	20250122	171200	1267459510	18500	18500	18500	18500	0
86	20250122	171100	1267459510	18500	18500	18500	18500	0
87	20250122	171000	1267459510	18500	18500	18500	18500	0
88	20250122	170900	1267459510	18500	18500	18500	18500	0
89	20250122	170800	1267459510	18500	18500	18500	18500	0
90	20250122	170700	1267459510	18500	18500	18500	18500	0
91	20250122	170600	1267459510	18500	18500	18500	18500	0
92	20250122	170500	1267459510	18500	18500	18500	18500	4384
93	20250122	170400	1267459510	18500	18500	18500	18500	0
94	20250122	170300	1267459510	18500	18500	18500	18500	0
95	20250122	170200	1267459510	18500	18500	18500	18500	0
96	20250122	170100	1267459510	18500	18500	18500	18500	0
97	20250122	170000	1267459510	18500	18500	18500	18500	0
98	20250122	165900	1267459510	18500	18500	18500	18500	0
99	20250122	165800	1267459510	18500	18500	18500	18500	0
100	20250122	165700	1267459510	18500	18500	18500	18500	0
101	20250122	165600	1267459510	18500	18500	18500	18500	0
102	20250122	165500	1267459510	18500	18500	18500	18500	0
103	20250122	165400	1267459510	18500	18500	18500	18500	0
104	20250122	165300	1267459510	18500	18500	18500	18500	0
105	20250122	165200	1267459510	18500	18500	18500	18500	0
106	20250122	165100	1267459510	18500	18500	18500	18500	0
107	20250122	165000	1267459510	18500	18500	18500	18500	0
108	20250122	164900	1267459510	18500	18500	18500	18500	0
109	20250122	164800	1267459510	18500	18500	18500	18500	0
110	20250122	164700	1267459510	18500	18500	18500	18500	0
111	20250122	164600	1267459510	18500	18500	18500	18500	0
112	20250122	164500	1267459510	18500	18500	18500	18500	0
113	20250122	164400	1267459510	18500	18500	18500	18500	0
114	20250122	164300	1267459510	18500	18500	18500	18500	0
115	20250122	164200	1267459510	18500	18500	18500	18500	0
116	20250122	164100	1267459510	18500	18500	18500	18500	0
117	20250122	164000	1267459510	18500	18500	18500	18500	0
118	20250122	163900	1267459510	18500	18500	18500	18500	0
119	20250122	163800	1267459510	18500	18500	18500	18500	0
120	20250122	163700	1267459510	18500	18500	18500	18500	0
121	20250122	163600	1267459510	18500	18500	18500	18500	0
122	20250122	163500	1267459510	18500	18500	18500	18500	4384
123	20250122	163400	1267459510	18500	18500	18500	18500	0
124	20250122	163300	1267459510	18500	18500	18500	18500	0
125	20250122	163200	1267459510	18500	18500	18500	18500	0
126	20250122	163100	1267459510	18500	18500	18500	18500	0
127	20250122	163000	1267459510	18500	18500	18500	18500	0
128	20250122	162900	1267459510	18500	18500	18500	18500	0
129	20250122	162800	1267459510	18500	18500	18500	18500	0
130	20250122	162700	1267459510	18500	18500	18500	18500	0
131	20250122	162600	1267459510	18500	18500	18500	18500	0
132	20250122	162500	1267459510	18500	18500	18500	18500	0
133	20250122	162400	1267459510	18500	18500	18500	18500	0
134	20250122	162300	1267459510	18500	18500	18500	18500	0
135	20250122	162200	1267459510	18500	18500	18500	18500	0
136	20250122	162100	1267459510	18500	18500	18500	18500	0
137	20250122	162000	1267459510	18500	18500	18500	18500	0
138	20250122	161900	1267459510	18500	18500	18500	18500	0
139	20250122	161800	1267459510	18500	18500	18500	18500	0
140	20250122	161700	1267459510	18500	18500	18500	18500	0
141	20250122	161600	1267459510	18500	18500	18500	18500	0
142	20250122	161500	1267459510	18500	18500	18500	18500	0
143	20250122	161400	1267459510	18500	18500	18500	18500	0
144	20250122	161300	1267459510	18500	18500	18500	18500	0
145	20250122	161200	1267459510	18500	18500	18500	18500	0
146	20250122	161100	1267459510	18500	18500	18500	18500	0
147	20250122	161000	1267459510	18500	18500	18500	18500	0
148	20250122	160900	1267459510	18500	18500	18500	18500	0
149	20250122	160800	1267459510	18500	18500	18500	18500	0
150	20250122	160700	1267459510	18500	18500	18500	18500	0
151	20250122	160600	1267459510	18500	18500	18500	18500	0
152	20250122	160500	1267459510	18500	18500	18500	18500	4384
153	20250122	160400	1267459510	18500	18500	18500	18500	0
154	20250122	160300	1267459510	18500	18500	18500	18500	0
155	20250122	160200	1267459510	18500	18500	18500	18500	0
156	20250122	160100	1267459510	18500	18500	18500	18500	0
157	20250122	160000	1267459510	18500	18500	18500	18500	0
158	20250122	155900	1267459510	18500	18500	18500	18500	0
159	20250122	155800	1267459510	18500	18500	18500	18500	0
160	20250122	155700	1267459510	18500	18500	18500	18500	0
161	20250122	155600	1267459510	18500	18500	18500	18500	0
162	20250122	155500	1267459510	18500	18500	18500	18500	0
163	20250122	155400	1267459510	18500	18500	18500	18500	0
164	20250122	155300	1267459510	18500	18500	18500	18500	0
165	20250122	155200	1267459510	18500	18500	18500	18500	0
166	20250122	155100	1267459510	18500	18500	18500	18500	0
167	20250122	155000	1267459510	18500	18500	18500	18500	0
168	20250122	154900	1267459510	18500	18500	18500	18500	0
169	20250122	154800	1267459510	18500	18500	18500	18500	0
170	20250122	154700	1267459510	18500	18500	18500	18500	0
171	20250122	154600	1267459510	18500	18500	18500	18500	0
172	20250122	154500	1267459510	18500	18500	18500	18500	0
173	20250122	154400	1267459510	18500	18500	18500	18500	0
174	20250122	154300	1267459510	18500	18500	18500	18500	0
175	20250122	154200	1267459510	18500	18500	18500	18500	0
176	20250122	154100	1267459510	18500	18500	18500	18500	0
177	20250122	154000	1267459510	18500	18500	18500	18500	0
178	20250122	153900	1267459510	18500	18500	18500	18500	0
179	20250122	153800	1267459510	18500	18500	18500	18500	0
180	20250122	153700	1267459510	18500	18500	18500	18500	0
181	20250122	153600	1267459510	18500	18500	18500	18500	0
182	20250122	153500	1267459510	18500	18500	18500	18500	4384
183	20250122	153400	1267459510	18500	18500	18500	18500	0
184	20250122	153300	1267459510	18500	18500	18500	18500	0
185	20250122	153200	1267459510	18500	18500	18500	18500	0
186	20250122	153100	1267459510	18500	18500	18500	18500	0
187	20250122	153000	1267459510	18500	18500	18500	18500	4384
188	20250122	152900	1186355510	18500	18500	18500	18500	0
189	20250122	152800	1186355510	18500	18500	18500	18500	0
190	20250122	152700	1186355510	18500	18500	18500	18500	0
191	20250122	152600	1186355510	18500	18500	18500	18500	0
192	20250122	152500	1186355510	18500	18500	18500	18500	0
193	20250122	152400	1186355510	18500	18500	18500	18500	0
194	20250122	152300	1186355510	18500	18500	18500	18500	0
195	20250122	152200	1186355510	18500	18500	18500	18500	0
196	20250122	152100	1186355510	18500	18500	18500	18500	0
197	20250122	152000	1186355510	18500	18500	18500	18500	0
198	20250122	151900	1186355510	18500	18500	18510	18500	301
199	20250122	151800	1180786330	18510	18500	18510	18500	299
200	20250122	151700	1175253370	18500	18500	18510	18500	305
201	20250122	151600	1169609120	18500	18500	18510	18500	823
202	20250122	151500	1154383610	18500	18500	18510	18500	703
203	20250122	151400	1141373110	18500	18500	18510	18500	312
204	20250122	151300	1135600870	18500	18500	18510	18500	204
205	20250122	151200	1131826860	18500	18500	18510	18500	1308
206	20250122	151100	1107628760	18500	18500	18510	18500	136
207	20250122	151000	1105112660	18500	18500	18510	18500	60
208	20250122	150900	1104002520	18500	18500	18500	18500	54
209	20250122	150800	1103003520	18500	18510	18510	18500	264
210	20250122	150700	1098117700	18510	18510	18510	18510	85
211	20250122	150600	1096544350	18510	18510	18510	18510	33
212	20250122	150500	1095933520	18510	18510	18510	18510	349
213	20250122	150400	1089473530	18510	18520	18520	18510	44
214	20250122	150300	1088659070	18510	18500	18510	18500	356
215	20250122	150200	1082069710	18500	18510	18510	18500	1166
216	20250122	150100	1060488790	18510	18510	18520	18510	100
217	20250122	150000	1058637440	18520	18510	18520	18510	116
218	20250122	145900	1056490170	18510	18500	18510	18500	459
219	20250122	145800	1047994190	18500	18500	18510	18500	176
220	20250122	145700	1044737830	18500	18510	18510	18500	862
221	20250122	145600	1028783020	18510	18510	18520	18510	158
222	20250122	145500	1025858390	18510	18510	18510	18510	1214
223	20250122	145400	1003387250	18510	18510	18510	18510	162
224	20250122	145300	1000388630	18510	18510	18520	18510	66
225	20250122	145200	999166960	18510	18510	18520	18510	118
226	20250122	145100	996982710	18510	18520	18520	18510	81
227	20250122	145000	995483130	18510	18510	18520	18510	88
228	20250122	144900	993854020	18510	18510	18520	18510	184
229	20250122	144800	990447320	18510	18520	18520	18510	960
230	20250122	144700	972669670	18520	18520	18520	18520	110
231	20250122	144600	970632470	18520	18520	18530	18520	130
232	20250122	144500	968224440	18520	18520	18520	18520	109
233	20250122	144400	966205760	18520	18520	18520	18520	79
234	20250122	144300	964742680	18520	18520	18530	18520	73
235	20250122	144200	963390670	18520	18520	18520	18520	123
236	20250122	144100	961112710	18520	18520	18520	18520	78
237	20250122	144000	959668150	18520	18520	18520	18520	104
238	20250122	143900	957742070	18520	18530	18530	18520	93
239	20250122	143800	956019700	18520	18520	18530	18520	78
240	20250122	143700	954575130	18520	18520	18530	18520	149
241	20250122	143600	951815640	18520	18520	18530	18520	89
242	20250122	143500	950167340	18520	18520	18530	18520	94
243	20250122	143400	948426430	18520	18520	18530	18520	129
244	20250122	143300	946037260	18520	18520	18520	18520	93
245	20250122	143200	944314900	18520	18520	18520	18520	80
246	20250122	143100	942833300	18520	18520	18530	18520	119
247	20250122	143000	940629410	18520	18520	18530	18520	96
248	20250122	142900	938851480	18520	18520	18530	18520	154
249	20250122	142800	935999390	18520	18520	18530	18520	80
250	20250122	142700	934517780	18520	18520	18520	18520	124
251	20250122	142600	932221300	18520	18520	18520	18520	72
252	20250122	142500	930887860	18520	18530	18530	18520	70
253	20250122	142400	929591440	18520	18530	18530	18520	141
254	20250122	142300	926978730	18530	18530	18540	18530	137
255	20250122	142200	924440100	18530	18530	18530	18530	111
256	20250122	142100	922383270	18530	18530	18530	18530	53
257	20250122	142000	921401180	18530	18530	18540	18530	82
258	20250122	141900	919881710	18530	18530	18540	18530	90
259	20250122	141800	918214000	18530	18530	18530	18530	108
260	20250122	141700	916212760	18530	18530	18530	18530	56
261	20250122	141600	915175080	18530	18530	18530	18530	111
262	20250122	141500	913118250	18530	18530	18540	18530	42
263	20250122	141400	912339980	18540	18530	18540	18530	68
264	20250122	141300	911079930	18530	18530	18540	18530	96
265	20250122	141200	909300940	18530	18540	18540	18530	104
266	20250122	141100	907373800	18530	18530	18530	18530	74
267	20250122	141000	906002580	18530	18530	18540	18530	97
268	20250122	140900	904205100	18530	18530	18540	18530	76
269	20250122	140800	902796630	18530	18530	18530	18530	32
270	20250122	140700	902203670	18530	18530	18540	18530	116
271	20250122	140600	900054180	18540	18540	18540	18530	73
272	20250122	140500	898701120	18530	18530	18540	18530	206
273	20250122	140400	894882760	18530	18530	18540	18530	62
274	20250122	140300	893733860	18530	18530	18540	18530	109
275	20250122	140200	891713990	18530	18540	18540	18530	41
276	20250122	140100	890953860	18540	18540	18540	18540	112
277	20250122	140000	888877380	18540	18540	18540	18540	68
278	20250122	135900	887616660	18540	18530	18540	18530	231
279	20250122	135800	883334430	18530	18530	18540	18530	959
280	20250122	135700	865564090	18530	18540	18540	18530	125
281	20250122	135600	863247170	18530	18550	18550	18530	86
282	20250122	135500	861652840	18540	18540	18540	18540	81
283	20250122	135400	860151100	18550	18540	18550	18540	38
284	20250122	135300	859446440	18540	18540	18540	18540	32
285	20250122	135200	858853160	18540	18550	18570	18540	49
286	20250122	135100	857943870	18540	18540	18550	18540	83
287	20250122	135000	856404910	18540	18540	18540	18540	23
288	20250122	134900	855978490	18540	18560	18560	18540	53
289	20250122	134800	854994880	18560	18560	18560	18560	8
290	20250122	134700	854846400	18560	18560	18570	18560	298
291	20250122	134600	849315230	18550	18550	18560	18550	26
292	20250122	134500	848832910	18550	18550	18550	18550	40
293	20250122	134400	848090910	18560	18550	18560	18550	39
294	20250122	134300	847367420	18550	18560	18570	18530	747
295	20250122	134200	833513150	18550	18560	18560	18550	38
296	20250122	134100	832808080	18560	18560	18560	18550	46
297	20250122	134000	831954720	18560	18550	18560	18550	40
298	20250122	133900	831212690	18550	18560	18560	18550	240
299	20250122	133800	826758810	18550	18530	18550	18520	450
300	20250122	133700	818417370	18520	18520	18530	18520	70
301	20250122	133600	817120790	18520	18520	18530	18520	309
302	20250122	133500	811396580	18520	18510	18520	18510	422
303	20250122	133400	803581530	18510	18520	18520	18510	107
304	20250122	133300	801600090	18520	18520	18520	18520	29
305	20250122	133200	801063010	18520	18510	18520	18510	174
306	20250122	133100	797841250	18520	18510	18520	18510	102
307	20250122	133000	795952770	18510	18520	18520	18510	80
308	20250122	132900	794471670	18520	18520	18530	18510	364
309	20250122	132800	787730290	18530	18530	18530	18520	33
310	20250122	132700	787119090	18520	18520	18520	18520	33
311	20250122	132600	786507930	18520	18520	18520	18520	48
312	20250122	132500	785618970	18520	18520	18520	18520	50
313	20250122	132400	784692970	18520	18510	18520	18510	80
314	20250122	132300	783212060	18520	18510	18520	18510	27
315	20250122	132200	782712170	18510	18520	18530	18510	910
316	20250122	132100	765862300	18520	18530	18530	18520	59
317	20250122	132000	764769420	18530	18520	18530	18520	75
318	20250122	131900	763380410	18520	18520	18520	18520	109
319	20250122	131800	761361730	18520	18520	18520	18520	9
320	20250122	131700	761195050	18520	18530	18530	18520	194
321	20250122	131600	757601310	18520	18520	18530	18520	101
322	20250122	131500	755730250	18520	18520	18520	18520	33
323	20250122	131400	755119090	18520	18530	18530	18520	77
324	20250122	131300	753692970	18530	18520	18530	18520	18
325	20250122	131200	753359510	18520	18530	18530	18520	31
326	20250122	131100	752785310	18530	18520	18530	18520	46
327	20250122	131000	751933150	18530	18530	18530	18520	39
328	20250122	130900	751210560	18530	18530	18530	18530	7
329	20250122	130800	751080850	18530	18540	18540	18530	58
330	20250122	130700	750005620	18540	18520	18540	18520	159
331	20250122	130600	747059250	18530	18520	18530	18520	62
332	20250122	130500	745910650	18520	18530	18530	18520	32
333	20250122	130400	745317770	18530	18530	18530	18530	9
334	20250122	130300	745151000	18530	18520	18530	18520	276
335	20250122	130200	740038660	18500	18520	18540	18500	1544
336	20250122	130100	711445900	18510	18510	18510	18510	17
337	20250122	130000	711131230	18510	18510	18510	18510	143
338	20250122	125900	708484300	18520	18510	18520	18510	9
339	20250122	125800	708317700	18510	18510	18510	18510	45
340	20250122	125700	707484750	18510	18510	18520	18510	226
341	20250122	125600	703300490	18510	18510	18510	18510	7
342	20250122	125500	703170920	18510	18510	18520	18510	40
343	20250122	125400	702430500	18520	18520	18530	18510	73
344	20250122	125300	701078960	18510	18510	18510	18510	48
345	20250122	125200	700190480	18510	18510	18510	18510	33
346	20250122	125100	699579650	18510	18520	18520	18510	289
347	20250122	125000	694227510	18520	18520	18520	18520	104
348	20250122	124900	692301430	18520	18510	18520	18510	183
349	20250122	124800	688912720	18510	18510	18520	18510	52
350	20250122	124700	687950070	18520	18510	18530	18510	56
351	20250122	124600	686913210	18510	18520	18520	18510	58
352	20250122	124500	685839540	18510	18520	18520	18510	80
353	20250122	124400	684358150	18510	18510	18520	18500	61
354	20250122	124300	683229200	18510	18520	18520	18500	472
355	20250122	124200	674492230	18520	18510	18520	18510	31
356	20250122	124100	673918350	18510	18510	18510	18500	44
357	20250122	124000	673104130	18500	18500	18500	18500	24
358	20250122	123900	672660130	18500	18500	18530	18500	122
359	20250122	123800	670401550	18500	18500	18510	18500	191
360	20250122	123700	666866650	18520	18510	18520	18500	91
361	20250122	123600	665182210	18510	18500	18520	18500	38
362	20250122	123500	664478830	18500	18500	18500	18500	30
363	20250122	123400	663923830	18500	18500	18500	18500	14
364	20250122	123300	663664830	18500	18510	18520	18500	68
365	20250122	123200	662406700	18510	18510	18510	18500	38
366	20250122	123100	661703470	18510	18510	18510	18510	39
367	20250122	123000	660981580	18510	18510	18510	18510	0
368	20250122	122900	660981580	18510	18520	18520	18510	50
369	20250122	122800	660055970	18520	18510	18520	18510	280
370	20250122	122700	654872710	18500	18500	18500	18500	69
371	20250122	122600	653596210	18500	18500	18510	18500	97
372	20250122	122500	651801210	18500	18500	18510	18500	75
373	20250122	122400	650413700	18500	18500	18510	18500	43
374	20250122	122300	649618110	18500	18500	18510	18500	304
375	20250122	122200	643994070	18500	18520	18530	18500	2850
376	20250122	122100	591249150	18530	18520	18530	18520	23
377	20250122	122000	590823180	18520	18520	18530	18520	52
378	20250122	121900	589860110	18520	18520	18520	18520	10
379	20250122	121800	589674910	18520	18520	18520	18510	123
380	20250122	121700	587397090	18520	18520	18520	18520	45
381	20250122	121600	586563690	18520	18520	18530	18520	59
382	20250122	121500	585470990	18520	18520	18520	18520	29
383	20250122	121400	584933910	18520	18520	18520	18520	40
384	20250122	121300	584193110	18520	18520	18530	18520	82
385	20250122	121200	582674080	18520	18520	18520	18520	55
386	20250122	121100	581655480	18520	18520	18520	18520	28
387	20250122	121000	581136920	18520	18510	18520	18510	94
388	20250122	120900	579396620	18510	18510	18520	18510	43
389	20250122	120800	578600660	18530	18520	18530	18510	1294
390	20250122	120700	554642040	18520	18520	18530	18520	119
391	20250122	120600	552438070	18520	18530	18530	18520	74
392	20250122	120500	551067240	18520	18530	18530	18520	799
393	20250122	120400	536263250	18530	18530	18540	18530	71
394	20250122	120300	534947570	18530	18530	18530	18530	30
395	20250122	120200	534391670	18530	18540	18540	18530	117
396	20250122	120100	532222950	18530	18530	18540	18530	59
397	20250122	120000	531129660	18530	18540	18540	18530	70
398	20250122	115900	529832550	18540	18530	18540	18530	33
399	20250122	115800	529220990	18530	18530	18530	18530	209
400	20250122	115700	525348220	18530	18540	18540	18530	104
401	20250122	115600	523420710	18530	18540	18540	18530	90
402	20250122	115500	521752590	18530	18540	18540	18530	73
403	20250122	115400	520399750	18530	18530	18540	18530	67
404	20250122	115300	519158000	18530	18520	18530	18520	243
405	20250122	115200	514656410	18520	18540	18550	18520	2503
406	20250122	115100	468268230	18540	18550	18550	18540	41
407	20250122	115000	467508010	18540	18540	18550	18540	101
408	20250122	114900	465635310	18540	18530	18540	18530	76
409	20250122	114800	464226680	18530	18530	18540	18530	121
410	20250122	114700	461983890	18530	18530	18540	18530	110
411	20250122	114600	459945560	18540	18530	18540	18530	46
412	20250122	114500	459093130	18530	18530	18540	18530	89
413	20250122	114400	457443790	18530	18530	18550	18530	184
414	20250122	114300	454032960	18530	18540	18540	18530	46
415	20250122	114200	453180520	18530	18530	18530	18530	9
416	20250122	114100	453013750	18530	18540	18540	18530	108
417	20250122	114000	451012490	18540	18550	18550	18530	42
418	20250122	113900	450233840	18530	18530	18530	18530	9
419	20250122	113800	450067070	18550	18540	18550	18530	49
420	20250122	113700	449158860	18540	18540	18540	18540	22
421	20250122	113600	448750980	18540	18540	18540	18530	55
422	20250122	113500	447731540	18530	18530	18540	18530	57
423	20250122	113400	446675250	18530	18520	18530	18520	40
424	20250122	113300	445934330	18520	18530	18530	18520	423
425	20250122	113200	438097490	18530	18540	18540	18530	43
426	20250122	113100	437300490	18540	18530	18540	18530	101
427	20250122	113000	435428500	18540	18550	18550	18530	51
428	20250122	112900	434482860	18530	18540	18540	18530	54
429	20250122	112800	433482140	18530	18540	18540	18530	308
430	20250122	112700	427772530	18540	18570	18570	18540	2737
431	20250122	112600	376989420	18570	18590	18590	18570	2693
432	20250122	112500	326950970	18580	18580	18590	18580	48
433	20250122	112400	326059040	18580	18590	18590	18580	87
434	20250122	112300	324442280	18580	18580	18580	18580	13
435	20250122	112200	324200740	18580	18580	18580	18580	0
436	20250122	112100	324200740	18580	18580	18580	18580	1
437	20250122	112000	324182160	18580	18580	18580	18580	0
438	20250122	111900	324182160	18580	18580	18580	18580	6
439	20250122	111800	324070680	18580	18590	18590	18580	33
440	20250122	111700	323457450	18590	18590	18590	18590	10
441	20250122	111600	323271550	18600	18600	18600	18600	2
442	20250122	111500	323234350	18580	18580	18590	18580	101
443	20250122	111400	321357760	18580	18580	18580	18580	0
444	20250122	111300	321357760	18580	18580	18580	18580	0
445	20250122	111200	321357760	18580	18590	18590	18580	28
446	20250122	111100	320837500	18590	18590	18590	18590	1
447	20250122	111000	320818910	18600	18580	18600	18580	7
448	20250122	110900	320688830	18590	18580	18590	18580	2
449	20250122	110800	320651660	18580	18580	18580	18580	16
450	20250122	110700	320354380	18570	18570	18570	18570	14
451	20250122	110600	320094400	18570	18570	18570	18570	37
452	20250122	110500	319407310	18570	18570	18570	18570	14
453	20250122	110400	319147330	18570	18580	18580	18570	102
454	20250122	110300	317252420	18580	18580	18580	18580	321
455	20250122	110200	311288240	18580	18580	18580	18580	212
456	20250122	110100	307349280	18580	18580	18580	18580	10
457	20250122	110000	307163480	18580	18590	18600	18580	23
458	20250122	105900	306736090	18590	18590	18590	18590	18
459	20250122	105800	306401470	18580	18580	18580	18580	0
460	20250122	105700	306401470	18580	18580	18580	18580	0
461	20250122	105600	306401470	18580	18580	18580	18580	6
462	20250122	105500	306289990	18580	18590	18590	18580	29
463	20250122	105400	305751060	18590	18580	18590	18580	28
464	20250122	105300	305230570	18580	18580	18580	18580	0
465	20250122	105200	305230570	18580	18580	18580	18580	0
466	20250122	105100	305230570	18580	18580	18580	18580	13
467	20250122	105000	304989030	18590	18590	18590	18590	2
468	20250122	104900	304951850	18600	18580	18600	18580	23
469	20250122	104800	304524450	18580	18570	18580	18570	104
470	20250122	104700	302593080	18580	18570	18580	18570	204
471	20250122	104600	298802800	18570	18570	18570	18570	0
472	20250122	104500	298802800	18570	18570	18570	18570	63
473	20250122	104400	297632890	18570	18580	18590	18570	251
474	20250122	104300	292969730	18580	18600	18600	18580	720
475	20250122	104200	279584410	18610	18610	18610	18600	10
476	20250122	104100	279398360	18600	18600	18600	18600	0
477	20250122	104000	279398360	18600	18600	18600	18600	166
478	20250122	103900	276310760	18580	18600	18610	18580	197
479	20250122	103800	272645780	18600	18580	18600	18580	26
480	20250122	103700	272162340	18580	18600	18600	18570	76
481	20250122	103600	270749770	18570	18570	18570	18570	10
482	20250122	103500	270564070	18580	18570	18580	18570	7
483	20250122	103400	270434060	18570	18560	18570	18560	210
484	20250122	103300	266536410	18570	18570	18570	18570	694
485	20250122	103200	253648830	18570	18580	18580	18570	87
486	20250122	103100	252032540	18580	18580	18580	18580	25
487	20250122	103000	251568040	18580	18580	18580	18580	1
488	20250122	102900	251549460	18610	18610	18610	18570	40
489	20250122	102800	250805550	18570	18570	18570	18570	11
490	20250122	102700	250601280	18570	18570	18570	18570	26
491	20250122	102600	250118460	18570	18580	18610	18570	197
492	20250122	102500	246459050	18580	18580	18580	18580	1
493	20250122	102400	246440470	18580	18580	18580	18580	0
494	20250122	102300	246440470	18580	18580	18580	18580	7
495	20250122	102200	246310410	18580	18610	18620	18580	57
496	20250122	102100	245250040	18590	18610	18610	18580	45
497	20250122	102000	244413530	18580	18600	18620	18580	1227
498	20250122	101900	221590610	18590	18590	18590	18590	258
499	20250122	101800	216794390	18600	18600	18600	18600	9
500	20250122	101700	216626990	18590	18590	18590	18590	1
501	20250122	101600	216608400	18590	18590	18590	18590	5
502	20250122	101500	216515450	18590	18590	18590	18590	11
503	20250122	101400	216310960	18580	18590	18590	18580	34
504	20250122	101300	215679210	18580	18580	18580	18580	16
505	20250122	101200	215381930	18580	18590	18590	18570	148
506	20250122	101100	212632200	18580	18580	18580	18580	0
507	20250122	101000	212632200	18580	18580	18590	18580	62
508	20250122	100900	211480210	18580	18600	18600	18580	19
509	20250122	100800	211126970	18600	18600	18600	18600	20
510	20250122	100700	210754970	18590	18590	18590	18590	1
511	20250122	100600	210736380	18570	18570	18570	18570	0
512	20250122	100500	210736380	18570	18570	18570	18570	5
513	20250122	100400	210643530	18600	18600	18600	18600	1
514	20250122	100300	210624930	18570	18570	18570	18570	10
515	20250122	100200	210439230	18570	18570	18570	18570	20
516	20250122	100100	210067830	18600	18600	18600	18600	2
517	20250122	100000	210030630	18580	18620	18620	18580	35
518	20250122	095900	209380290	18580	18580	18580	18570	131
519	20250122	095800	206946590	18570	18580	18580	18570	13
520	20250122	095700	206705160	18570	18570	18570	18570	20
521	20250122	095600	206333760	18570	18570	18570	18570	2
522	20250122	095500	206296620	18570	18570	18610	18570	89
523	20250122	095400	204642610	18570	18580	18580	18570	33
524	20250122	095300	204029700	18580	18580	18580	18560	385
525	20250122	095200	196879980	18580	18630	18630	18580	614
526	20250122	095100	185450450	18580	18610	18610	18580	20
527	20250122	095000	185078750	18610	18610	18610	18610	4
528	20250122	094900	185004310	18580	18580	18580	18580	0
529	20250122	094800	185004310	18580	18640	18640	18580	49
530	20250122	094700	184093310	18630	18630	18630	18630	1
531	20250122	094600	184074680	18590	18590	18590	18590	132
532	20250122	094500	181620800	18580	18580	18590	18580	88
533	20250122	094400	179985740	18580	18620	18620	18580	51
534	20250122	094300	179037000	18580	18580	18640	18580	31
535	20250122	094200	178460900	18570	18570	18570	18570	15
536	20250122	094100	178182350	18640	18620	18640	18560	35
537	20250122	094000	177531380	18560	18590	18590	18560	73
538	20250122	093900	176176020	18580	18580	18580	18580	0
539	20250122	093800	176176020	18580	18600	18640	18560	1439
540	20250122	093700	149423910	18570	18560	18580	18560	20
541	20250122	093600	149052550	18560	18600	18600	18560	449
542	20250122	093500	140711070	18630	18630	18630	18630	5
543	20250122	093400	140617920	18640	18640	18640	18640	0
544	20250122	093300	140617920	18640	18640	18640	18640	3
545	20250122	093200	140562000	18560	18560	18560	18560	0
546	20250122	093100	140562000	18560	18600	18610	18560	596
547	20250122	093000	129479480	18570	18650	18650	18570	1140
548	20250122	092900	108287680	18610	18640	18650	18610	607
549	20250122	092800	96971060	18640	18630	18640	18630	29
550	20250122	092700	96430720	18630	18630	18630	18630	20
551	20250122	092600	96058120	18600	18610	18610	18600	67
552	20250122	092500	94811900	18610	18640	18640	18610	77
553	20250122	092400	93378430	18640	18640	18640	18640	10
554	20250122	092300	93192030	18640	18640	18640	18640	5
555	20250122	092200	93098830	18640	18640	18640	18630	22
556	20250122	092100	92688920	18640	18650	18650	18640	34
557	20250122	092000	92054860	18650	18660	18660	18650	16
558	20250122	091900	91756350	18660	18650	18660	18650	47
559	20250122	091800	90879760	18660	18660	18660	18660	0
560	20250122	091700	90879760	18660	18650	18670	18650	241
561	20250122	091600	86384380	18650	18670	18670	18650	62
562	20250122	091500	85226990	18670	18670	18670	18670	3
563	20250122	091400	85170980	18670	18670	18670	18670	2
564	20250122	091300	85133640	18650	18660	18670	18590	79
565	20250122	091200	83661210	18590	18590	18590	18590	100
566	20250122	091100	81802210	18590	18650	18650	18590	177
567	20250122	091000	78510020	18660	18640	18660	18590	6
568	20250122	090900	78398160	18590	18590	18590	18590	16
569	20250122	090800	78100720	18590	18660	18680	18590	477
570	20250122	090700	69200100	18660	18660	18660	18600	1646
571	20250122	090600	38536570	18680	18690	18690	18680	59
572	20250122	090500	37433870	18700	18700	18700	18700	23
573	20250122	090400	37003770	18710	18690	18710	18690	268
574	20250122	090300	31991920	18700	18700	18700	18640	19
575	20250122	090200	31637220	18710	18710	18710	18710	1
576	20250122	090100	31618510	18710	18710	18710	18710	1
577	20250122	090000	31599800	18720	18700	18730	18680	1669