KissMeData/001680/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183500	1724258390	18580	18580	18580	18580	1456
3	20250121	183400	1724258390	18580	18580	18580	18580	0
4	20250121	183300	1724258390	18580	18580	18580	18580	0
5	20250121	183200	1724258390	18580	18580	18580	18580	0
6	20250121	183100	1724258390	18580	18580	18580	18580	0
7	20250121	183000	1724258390	18580	18580	18580	18580	0
8	20250121	182900	1724258390	18580	18580	18580	18580	0
9	20250121	182800	1724258390	18580	18580	18580	18580	0
10	20250121	182700	1724258390	18580	18580	18580	18580	0
11	20250121	182600	1724258390	18580	18580	18580	18580	0
12	20250121	182500	1724258390	18580	18580	18580	18580	0
13	20250121	182400	1724258390	18580	18580	18580	18580	0
14	20250121	182300	1724258390	18580	18580	18580	18580	0
15	20250121	182200	1724258390	18580	18580	18580	18580	0
16	20250121	182100	1724258390	18580	18580	18580	18580	0
17	20250121	182000	1724258390	18580	18580	18580	18580	0
18	20250121	181900	1724258390	18580	18580	18580	18580	0
19	20250121	181800	1724258390	18580	18580	18580	18580	0
20	20250121	181700	1724258390	18580	18580	18580	18580	0
21	20250121	181600	1724258390	18580	18580	18580	18580	0
22	20250121	181500	1724258390	18580	18580	18580	18580	0
23	20250121	181400	1724258390	18580	18580	18580	18580	0
24	20250121	181300	1724258390	18580	18580	18580	18580	0
25	20250121	181200	1724258390	18580	18580	18580	18580	0
26	20250121	181100	1724258390	18580	18580	18580	18580	0
27	20250121	181000	1724258390	18580	18580	18580	18580	0
28	20250121	180900	1724258390	18580	18580	18580	18580	0
29	20250121	180800	1724258390	18580	18580	18580	18580	0
30	20250121	180700	1724258390	18580	18580	18580	18580	0
31	20250121	180600	1724258390	18580	18580	18580	18580	0
32	20250121	180500	1724258390	18580	18580	18580	18580	1456
33	20250121	180400	1724258390	18580	18580	18580	18580	0
34	20250121	180300	1724258390	18580	18580	18580	18580	0
35	20250121	180200	1724258390	18580	18580	18580	18580	0
36	20250121	180100	1724258390	18580	18580	18580	18580	0
37	20250121	180000	1724258390	18580	18580	18580	18580	0
38	20250121	175900	1724258390	18580	18580	18580	18580	0
39	20250121	175800	1724258390	18580	18580	18580	18580	0
40	20250121	175700	1724258390	18580	18580	18580	18580	0
41	20250121	175600	1724258390	18580	18580	18580	18580	0
42	20250121	175500	1724258390	18580	18580	18580	18580	0
43	20250121	175400	1724258390	18580	18580	18580	18580	0
44	20250121	175300	1724258390	18580	18580	18580	18580	0
45	20250121	175200	1724258390	18580	18580	18580	18580	0
46	20250121	175100	1724258390	18580	18580	18580	18580	0
47	20250121	175000	1724258390	18580	18580	18580	18580	0
48	20250121	174900	1724258390	18580	18580	18580	18580	0
49	20250121	174800	1724258390	18580	18580	18580	18580	0
50	20250121	174700	1724258390	18580	18580	18580	18580	0
51	20250121	174600	1724258390	18580	18580	18580	18580	0
52	20250121	174500	1724258390	18580	18580	18580	18580	0
53	20250121	174400	1724258390	18580	18580	18580	18580	0
54	20250121	174300	1724258390	18580	18580	18580	18580	0
55	20250121	174200	1724258390	18580	18580	18580	18580	0
56	20250121	174100	1724258390	18580	18580	18580	18580	0
57	20250121	174000	1724258390	18580	18580	18580	18580	0
58	20250121	173900	1724258390	18580	18580	18580	18580	0
59	20250121	173800	1724258390	18580	18580	18580	18580	0
60	20250121	173700	1724258390	18580	18580	18580	18580	0
61	20250121	173600	1724258390	18580	18580	18580	18580	0
62	20250121	173500	1724258390	18580	18580	18580	18580	1456
63	20250121	173400	1724258390	18580	18580	18580	18580	0
64	20250121	173300	1724258390	18580	18580	18580	18580	0
65	20250121	173200	1724258390	18580	18580	18580	18580	0
66	20250121	173100	1724258390	18580	18580	18580	18580	0
67	20250121	173000	1724258390	18580	18580	18580	18580	0
68	20250121	172900	1724258390	18580	18580	18580	18580	0
69	20250121	172800	1724258390	18580	18580	18580	18580	0
70	20250121	172700	1724258390	18580	18580	18580	18580	0
71	20250121	172600	1724258390	18580	18580	18580	18580	0
72	20250121	172500	1724258390	18580	18580	18580	18580	0
73	20250121	172400	1724258390	18580	18580	18580	18580	0
74	20250121	172300	1724258390	18580	18580	18580	18580	0
75	20250121	172200	1724258390	18580	18580	18580	18580	0
76	20250121	172100	1724258390	18580	18580	18580	18580	0
77	20250121	172000	1724258390	18580	18580	18580	18580	0
78	20250121	171900	1724258390	18580	18580	18580	18580	0
79	20250121	171800	1724258390	18580	18580	18580	18580	0
80	20250121	171700	1724258390	18580	18580	18580	18580	0
81	20250121	171600	1724258390	18580	18580	18580	18580	0
82	20250121	171500	1724258390	18580	18580	18580	18580	0
83	20250121	171400	1724258390	18580	18580	18580	18580	0
84	20250121	171300	1724258390	18580	18580	18580	18580	0
85	20250121	171200	1724258390	18580	18580	18580	18580	0
86	20250121	171100	1724258390	18580	18580	18580	18580	0
87	20250121	171000	1724258390	18580	18580	18580	18580	0
88	20250121	170900	1724258390	18580	18580	18580	18580	0
89	20250121	170800	1724258390	18580	18580	18580	18580	0
90	20250121	170700	1724258390	18580	18580	18580	18580	0
91	20250121	170600	1724258390	18580	18580	18580	18580	0
92	20250121	170500	1724258390	18580	18580	18580	18580	1456
93	20250121	170400	1724258390	18580	18580	18580	18580	0
94	20250121	170300	1724258390	18580	18580	18580	18580	0
95	20250121	170200	1724258390	18580	18580	18580	18580	0
96	20250121	170100	1724258390	18580	18580	18580	18580	0
97	20250121	170000	1724258390	18580	18580	18580	18580	0
98	20250121	165900	1724258390	18580	18580	18580	18580	0
99	20250121	165800	1724258390	18580	18580	18580	18580	0
100	20250121	165700	1724258390	18580	18580	18580	18580	0
101	20250121	165600	1724258390	18580	18580	18580	18580	0
102	20250121	165500	1724258390	18580	18580	18580	18580	0
103	20250121	165400	1724258390	18580	18580	18580	18580	0
104	20250121	165300	1724258390	18580	18580	18580	18580	0
105	20250121	165200	1724258390	18580	18580	18580	18580	0
106	20250121	165100	1724258390	18580	18580	18580	18580	0
107	20250121	165000	1724258390	18580	18580	18580	18580	0
108	20250121	164900	1724258390	18580	18580	18580	18580	0
109	20250121	164800	1724258390	18580	18580	18580	18580	0
110	20250121	164700	1724258390	18580	18580	18580	18580	0
111	20250121	164600	1724258390	18580	18580	18580	18580	0
112	20250121	164500	1724258390	18580	18580	18580	18580	0
113	20250121	164400	1724258390	18580	18580	18580	18580	0
114	20250121	164300	1724258390	18580	18580	18580	18580	0
115	20250121	164200	1724258390	18580	18580	18580	18580	0
116	20250121	164100	1724258390	18580	18580	18580	18580	0
117	20250121	164000	1724258390	18580	18580	18580	18580	0
118	20250121	163900	1724258390	18580	18580	18580	18580	0
119	20250121	163800	1724258390	18580	18580	18580	18580	0
120	20250121	163700	1724258390	18580	18580	18580	18580	0
121	20250121	163600	1724258390	18580	18580	18580	18580	0
122	20250121	163500	1724258390	18580	18580	18580	18580	1456
123	20250121	163400	1724258390	18580	18580	18580	18580	0
124	20250121	163300	1724258390	18580	18580	18580	18580	0
125	20250121	163200	1724258390	18580	18580	18580	18580	0
126	20250121	163100	1724258390	18580	18580	18580	18580	0
127	20250121	163000	1724258390	18580	18580	18580	18580	0
128	20250121	162900	1724258390	18580	18580	18580	18580	0
129	20250121	162800	1724258390	18580	18580	18580	18580	0
130	20250121	162700	1724258390	18580	18580	18580	18580	0
131	20250121	162600	1724258390	18580	18580	18580	18580	0
132	20250121	162500	1724258390	18580	18580	18580	18580	0
133	20250121	162400	1724258390	18580	18580	18580	18580	0
134	20250121	162300	1724258390	18580	18580	18580	18580	0
135	20250121	162200	1724258390	18580	18580	18580	18580	0
136	20250121	162100	1724258390	18580	18580	18580	18580	0
137	20250121	162000	1724258390	18580	18580	18580	18580	0
138	20250121	161900	1724258390	18580	18580	18580	18580	0
139	20250121	161800	1724258390	18580	18580	18580	18580	0
140	20250121	161700	1724258390	18580	18580	18580	18580	0
141	20250121	161600	1724258390	18580	18580	18580	18580	0
142	20250121	161500	1724258390	18580	18580	18580	18580	0
143	20250121	161400	1724258390	18580	18580	18580	18580	0
144	20250121	161300	1724258390	18580	18580	18580	18580	0
145	20250121	161200	1724258390	18580	18580	18580	18580	0
146	20250121	161100	1724258390	18580	18580	18580	18580	0
147	20250121	161000	1724258390	18580	18580	18580	18580	0
148	20250121	160900	1724258390	18580	18580	18580	18580	0
149	20250121	160800	1724258390	18580	18580	18580	18580	0
150	20250121	160700	1724258390	18580	18580	18580	18580	0
151	20250121	160600	1724258390	18580	18580	18580	18580	0
152	20250121	160500	1724258390	18580	18580	18580	18580	1456
153	20250121	160400	1724258390	18580	18580	18580	18580	0
154	20250121	160300	1724258390	18580	18580	18580	18580	0
155	20250121	160200	1724258390	18580	18580	18580	18580	0
156	20250121	160100	1724258390	18580	18580	18580	18580	0
157	20250121	160000	1724258390	18580	18580	18580	18580	0
158	20250121	155900	1724258390	18580	18580	18580	18580	0
159	20250121	155800	1724258390	18580	18580	18580	18580	0
160	20250121	155700	1724258390	18580	18580	18580	18580	0
161	20250121	155600	1724258390	18580	18580	18580	18580	0
162	20250121	155500	1724258390	18580	18580	18580	18580	0
163	20250121	155400	1724258390	18580	18580	18580	18580	0
164	20250121	155300	1724258390	18580	18580	18580	18580	0
165	20250121	155200	1724258390	18580	18580	18580	18580	0
166	20250121	155100	1724258390	18580	18580	18580	18580	0
167	20250121	155000	1724258390	18580	18580	18580	18580	0
168	20250121	154900	1724258390	18580	18580	18580	18580	0
169	20250121	154800	1724258390	18580	18580	18580	18580	0
170	20250121	154700	1724258390	18580	18580	18580	18580	0
171	20250121	154600	1724258390	18580	18580	18580	18580	0
172	20250121	154500	1724258390	18580	18580	18580	18580	0
173	20250121	154400	1724258390	18580	18580	18580	18580	0
174	20250121	154300	1724258390	18580	18580	18580	18580	0
175	20250121	154200	1724258390	18580	18580	18580	18580	0
176	20250121	154100	1724258390	18580	18580	18580	18580	0
177	20250121	154000	1724258390	18580	18580	18580	18580	0
178	20250121	153900	1724258390	18580	18580	18580	18580	0
179	20250121	153800	1724258390	18580	18580	18580	18580	0
180	20250121	153700	1724258390	18580	18580	18580	18580	0
181	20250121	153600	1724258390	18580	18580	18580	18580	0
182	20250121	153500	1724258390	18580	18580	18580	18580	1456
183	20250121	153400	1724258390	18580	18580	18580	18580	0
184	20250121	153300	1724258390	18580	18580	18580	18580	0
185	20250121	153200	1724258390	18580	18580	18580	18580	0
186	20250121	153100	1724258390	18580	18580	18580	18580	0
187	20250121	153000	1724258390	18580	18580	18580	18580	1456
188	20250121	152900	1697205910	18620	18620	18620	18620	0
189	20250121	152800	1697205910	18620	18620	18620	18620	0
190	20250121	152700	1697205910	18620	18620	18620	18620	0
191	20250121	152600	1697205910	18620	18620	18620	18620	0
192	20250121	152500	1697205910	18620	18620	18620	18620	0
193	20250121	152400	1697205910	18620	18620	18620	18620	0
194	20250121	152300	1697205910	18620	18620	18620	18620	0
195	20250121	152200	1697205910	18620	18620	18620	18620	0
196	20250121	152100	1697205910	18620	18620	18620	18620	0
197	20250121	152000	1697205910	18620	18620	18620	18620	0
198	20250121	151900	1697205910	18620	18580	18630	18580	60
199	20250121	151800	1696088770	18580	18610	18610	18580	106
200	20250121	151700	1694117110	18610	18610	18610	18600	137
201	20250121	151600	1691568690	18620	18610	18620	18600	204
202	20250121	151500	1687772630	18610	18600	18620	18600	105
203	20250121	151400	1685818610	18610	18610	18620	18600	63
204	20250121	151300	1684646010	18610	18600	18610	18600	270
205	20250121	151200	1679621590	18600	18610	18610	18600	57
206	20250121	151100	1678561040	18600	18610	18620	18600	245
207	20250121	151000	1674001410	18600	18590	18610	18590	99
208	20250121	150900	1672159840	18600	18610	18610	18600	740
209	20250121	150800	1658395230	18600	18600	18600	18600	99
210	20250121	150700	1656553830	18610	18610	18610	18600	109
211	20250121	150600	1654526160	18610	18590	18610	18590	232
212	20250121	150500	1650211730	18600	18590	18600	18590	236
213	20250121	150400	1645824260	18600	18600	18600	18580	365
214	20250121	150300	1639038200	18600	18600	18610	18600	30
215	20250121	150200	1638479990	18600	18600	18610	18600	124
216	20250121	150100	1636173320	18600	18600	18610	18600	73
217	20250121	150000	1634815310	18600	18620	18620	18600	251
218	20250121	145900	1630144040	18620	18610	18620	18600	325
219	20250121	145800	1624094210	18600	18610	18610	18600	60
220	20250121	145700	1622978200	18620	18600	18620	18600	166
221	20250121	145600	1619889740	18600	18580	18600	18560	2893
222	20250121	145500	1566151410	18580	18590	18590	18580	720
223	20250121	145400	1552770060	18590	18590	18600	18590	85
224	20250121	145300	1551189650	18590	18590	18600	18590	85
225	20250121	145200	1549609290	18590	18590	18600	18590	96
226	20250121	145100	1547824440	18590	18590	18600	18590	285
227	20250121	145000	1542526070	18600	18600	18600	18600	22
228	20250121	144900	1542116870	18590	18590	18590	18590	4
229	20250121	144800	1542042510	18600	18590	18600	18590	23
230	20250121	144700	1541614730	18600	18620	18620	18600	474
231	20250121	144600	1532793320	18610	18610	18620	18610	91
232	20250121	144500	1531099600	18610	18590	18610	18590	25
233	20250121	144400	1530634430	18610	18590	18610	18590	73
234	20250121	144300	1529275920	18590	18590	18600	18590	301
235	20250121	144200	1523680110	18590	18600	18600	18590	24
236	20250121	144100	1523233740	18590	18600	18610	18590	115
237	20250121	144000	1521094560	18600	18610	18610	18600	27
238	20250121	143900	1520592130	18600	18600	18600	18600	2
239	20250121	143800	1520554930	18600	18600	18610	18600	1441
240	20250121	143700	1493752120	18600	18600	18610	18600	58
241	20250121	143600	1492673100	18610	18600	18610	18600	23
242	20250121	143500	1492245090	18600	18610	18610	18600	95
243	20250121	143400	1490477160	18610	18610	18620	18610	43
244	20250121	143300	1489676720	18610	18600	18620	18600	27
245	20250121	143200	1489174080	18600	18620	18620	18600	32
246	20250121	143100	1488578260	18610	18620	18620	18600	329
247	20250121	143000	1482455120	18610	18630	18630	18610	27
248	20250121	142900	1481952150	18610	18630	18630	18610	420
249	20250121	142800	1474134530	18630	18640	18640	18620	141
250	20250121	142700	1471507860	18630	18640	18640	18630	43
251	20250121	142600	1470706520	18640	18640	18640	18630	44
252	20250121	142500	1469886490	18640	18620	18640	18620	27
253	20250121	142400	1469383250	18640	18640	18640	18640	33
254	20250121	142300	1468768130	18620	18630	18630	18620	86
255	20250121	142200	1467165960	18640	18640	18640	18620	27
256	20250121	142100	1466662720	18630	18640	18640	18630	66
257	20250121	142000	1465432680	18630	18630	18640	18630	542
258	20250121	141900	1455335170	18640	18640	18650	18640	38
259	20250121	141800	1454626610	18650	18640	18650	18630	96
260	20250121	141700	1452837150	18640	18640	18640	18640	29
261	20250121	141600	1452296590	18630	18640	18640	18630	36
262	20250121	141500	1451625570	18640	18630	18640	18630	25
263	20250121	141400	1451159580	18640	18620	18640	18620	16
264	20250121	141300	1450861480	18640	18640	18640	18640	24
265	20250121	141200	1450414120	18630	18640	18640	18610	283
266	20250121	141100	1445141620	18610	18640	18640	18610	5
267	20250121	141000	1445048450	18610	18640	18640	18610	81
268	20250121	140900	1443539170	18650	18650	18650	18640	20
269	20250121	140800	1443166330	18650	18650	18650	18650	24
270	20250121	140700	1442718730	18650	18640	18650	18640	59
271	20250121	140600	1441618880	18650	18650	18650	18640	8
272	20250121	140500	1441469690	18640	18640	18640	18640	20
273	20250121	140400	1441096890	18630	18630	18630	18630	402
274	20250121	140300	1433607630	18630	18620	18630	18610	675
275	20250121	140200	1421039970	18620	18620	18620	18620	12
276	20250121	140100	1420816530	18620	18620	18620	18620	7
277	20250121	140000	1420686190	18620	18610	18620	18610	63
278	20250121	135900	1419513720	18610	18610	18610	18610	4
279	20250121	135800	1419439280	18610	18610	18610	18600	130
280	20250121	135700	1417020210	18600	18610	18610	18600	31
281	20250121	135600	1416443520	18610	18610	18610	18610	3
282	20250121	135500	1416387690	18610	18600	18610	18600	9
283	20250121	135400	1416220210	18610	18610	18610	18610	32
284	20250121	135300	1415624690	18610	18610	18610	18610	209
285	20250121	135200	1411735200	18610	18610	18610	18610	4
286	20250121	135100	1411660760	18620	18620	18620	18620	9
287	20250121	135000	1411493180	18620	18610	18620	18610	310
288	20250121	134900	1405723930	18610	18610	18610	18610	27
289	20250121	134800	1405221460	18610	18610	18610	18610	7
290	20250121	134700	1405091190	18610	18610	18610	18610	10
291	20250121	134600	1404905090	18610	18610	18610	18610	134
292	20250121	134500	1402411350	18610	18600	18610	18600	36
293	20250121	134400	1401741720	18610	18610	18610	18610	4
294	20250121	134300	1401667280	18610	18620	18620	18610	7
295	20250121	134200	1401536970	18600	18630	18630	18600	2004
296	20250121	134100	1364246170	18630	18630	18630	18630	3
297	20250121	134000	1364190280	18630	18630	18630	18630	4
298	20250121	133900	1364115760	18630	18630	18630	18630	3
299	20250121	133800	1364059870	18630	18630	18630	18630	4
300	20250121	133700	1363985350	18630	18610	18630	18600	220
301	20250121	133600	1359890780	18610	18610	18610	18610	5
302	20250121	133500	1359797730	18600	18620	18620	18600	108
303	20250121	133400	1357788820	18630	18630	18630	18630	4
304	20250121	133300	1357714300	18630	18600	18630	18600	365
305	20250121	133200	1350925180	18630	18630	18630	18630	3
306	20250121	133100	1350869290	18630	18630	18630	18610	320
307	20250121	133000	1344913940	18610	18640	18640	18610	70
308	20250121	132900	1343610600	18640	18640	18650	18640	1004
309	20250121	132800	1324886060	18640	18640	18640	18640	211
310	20250121	132700	1320953020	18640	18630	18640	18630	157
311	20250121	132600	1318028070	18620	18600	18620	18590	482
312	20250121	132500	1309057490	18610	18610	18610	18610	4
313	20250121	132400	1308983050	18610	18610	18610	18610	4
314	20250121	132300	1308908610	18600	18620	18620	18600	22
315	20250121	132200	1308499330	18620	18620	18620	18620	6
316	20250121	132100	1308387610	18620	18610	18620	18610	42
317	20250121	132000	1307605950	18610	18610	18610	18610	9
318	20250121	131900	1307438460	18600	18610	18610	18600	114
319	20250121	131800	1305318020	18600	18610	18610	18600	21
320	20250121	131700	1304927390	18610	18610	18610	18610	6
321	20250121	131600	1304815730	18620	18620	18620	18620	26
322	20250121	131500	1304331610	18620	18610	18620	18610	288
323	20250121	131400	1298971900	18610	18610	18610	18610	107
324	20250121	131300	1296980630	18610	18610	18610	18610	4
325	20250121	131200	1296906190	18600	18610	18610	18600	88
326	20250121	131100	1295269350	18610	18610	18610	18610	3
327	20250121	131000	1295213520	18610	18610	18610	18610	105
328	20250121	130900	1293259470	18610	18610	18610	18610	4
329	20250121	130800	1293185030	18610	18590	18610	18580	567
330	20250121	130700	1282647410	18580	18600	18600	18580	21
331	20250121	130600	1282257130	18600	18600	18600	18600	5
332	20250121	130500	1282164130	18600	18580	18600	18580	1005
333	20250121	130400	1263491130	18600	18600	18600	18600	4
334	20250121	130300	1263416730	18600	18580	18600	18580	190
335	20250121	130200	1259885670	18590	18590	18590	18580	73
336	20250121	130100	1258529240	18590	18600	18600	18590	4
337	20250121	130000	1258454850	18590	18610	18610	18590	66
338	20250121	125900	1257227310	18600	18610	18610	18600	23
339	20250121	125800	1256799480	18610	18610	18610	18610	7
340	20250121	125700	1256669210	18610	18610	18610	18610	17
341	20250121	125600	1256352840	18610	18610	18610	18600	224
342	20250121	125500	1252185900	18610	18600	18610	18600	5
343	20250121	125400	1252092860	18600	18610	18610	18600	7
344	20250121	125300	1251962610	18610	18610	18610	18610	20
345	20250121	125200	1251590410	18610	18610	18610	18610	6
346	20250121	125100	1251478750	18610	18610	18610	18600	25
347	20250121	125000	1251013680	18610	18610	18610	18610	4
348	20250121	124900	1250939240	18610	18610	18610	18610	6
349	20250121	124800	1250827580	18610	18610	18610	18610	217
350	20250121	124700	1246789210	18600	18620	18620	18600	80
351	20250121	124600	1245301090	18610	18610	18620	18610	556
352	20250121	124500	1234953900	18600	18610	18610	18600	56
353	20250121	124400	1233912220	18600	18610	18610	18600	19
354	20250121	124300	1233558790	18610	18610	18610	18610	4
355	20250121	124200	1233484350	18610	18610	18610	18610	3
356	20250121	124100	1233428520	18610	18620	18620	18610	8
357	20250121	124000	1233279600	18610	18610	18620	18610	42
358	20250121	123900	1232497900	18620	18610	18620	18610	110
359	20250121	123800	1230450570	18610	18620	18620	18610	39
360	20250121	123700	1229724750	18620	18620	18620	18610	25
361	20250121	123600	1229259430	18620	18620	18620	18620	4
362	20250121	123500	1229184950	18620	18620	18620	18620	3
363	20250121	123400	1229129090	18620	18620	18620	18610	76
364	20250121	123300	1227714130	18620	18630	18630	18610	74
365	20250121	123200	1226336500	18620	18630	18630	18620	24
366	20250121	123100	1225889580	18610	18620	18630	18610	104
367	20250121	123000	1223953660	18630	18630	18630	18630	4
368	20250121	122900	1223879140	18630	18630	18630	18630	3
369	20250121	122800	1223823250	18630	18630	18630	18630	4
370	20250121	122700	1223748730	18630	18640	18640	18630	7
371	20250121	122600	1223618290	18640	18640	18640	18640	4
372	20250121	122500	1223543730	18640	18640	18640	18640	53
373	20250121	122400	1222555810	18620	18640	18640	18620	20
374	20250121	122300	1222183360	18640	18640	18650	18640	79
375	20250121	122200	1220710760	18650	18640	18650	18640	369
376	20250121	122100	1213832510	18650	18650	18650	18650	51
377	20250121	122000	1212881360	18640	18640	18650	18640	216
378	20250121	121900	1208855080	18640	18610	18640	18610	969
379	20250121	121800	1190805520	18610	18610	18620	18610	133
380	20250121	121700	1188330360	18610	18600	18620	18600	205
381	20250121	121600	1184515000	18600	18590	18600	18580	633
382	20250121	121500	1172744440	18590	18580	18590	18580	64
383	20250121	121400	1171555220	18580	18590	18590	18580	5
384	20250121	121300	1171462290	18580	18580	18590	18580	104
385	20250121	121200	1169529930	18590	18580	18590	18580	250
386	20250121	121100	1164884900	18570	18570	18580	18570	102
387	20250121	121000	1162990720	18570	18570	18570	18570	13
388	20250121	120900	1162749310	18570	18570	18570	18570	48
389	20250121	120800	1161857950	18570	18570	18570	18570	3
390	20250121	120700	1161802240	18570	18570	18580	18570	685
391	20250121	120600	1149081750	18570	18560	18570	18560	379
392	20250121	120500	1142043920	18570	18560	18570	18560	23
393	20250121	120400	1141617010	18570	18570	18570	18560	27
394	20250121	120300	1141115810	18570	18570	18570	18570	9
395	20250121	120200	1140948680	18560	18570	18570	18560	24
396	20250121	120100	1140503190	18570	18570	18570	18570	3
397	20250121	120000	1140447480	18560	18560	18570	18560	24
398	20250121	115900	1140002000	18570	18570	18570	18570	3
399	20250121	115800	1139946290	18570	18570	18570	18570	8
400	20250121	115700	1139797730	18570	18570	18570	18570	561
401	20250121	115600	1129379960	18570	18570	18570	18560	56
402	20250121	115500	1128340500	18570	18560	18570	18560	4
403	20250121	115400	1128266230	18570	18570	18570	18570	16
404	20250121	115300	1127969110	18570	18570	18570	18570	7
405	20250121	115200	1127839120	18570	18570	18570	18560	123
406	20250121	115100	1125555210	18570	18570	18570	18570	13
407	20250121	115000	1125313800	18520	18570	18570	18520	104
408	20250121	114900	1123386170	18570	18570	18570	18570	4
409	20250121	114800	1123311890	18570	18560	18570	18560	546
410	20250121	114700	1113173210	18550	18530	18550	18530	430
411	20250121	114600	1105200790	18530	18530	18530	18530	80
412	20250121	114500	1103718390	18530	18530	18530	18530	7
413	20250121	114400	1103588680	18530	18530	18540	18530	441
414	20250121	114300	1095416920	18530	18530	18540	18530	41
415	20250121	114200	1094657150	18540	18540	18540	18540	90
416	20250121	114100	1092988550	18550	18550	18550	18550	74
417	20250121	114000	1091615850	18550	18510	18550	18510	826
418	20250121	113900	1076307900	18520	18520	18520	18520	10
419	20250121	113800	1076122700	18520	18520	18520	18520	23
420	20250121	113700	1075696740	18520	18520	18520	18520	3
421	20250121	113600	1075641180	18520	18520	18520	18520	47
422	20250121	113500	1074770740	18520	18520	18520	18520	10
423	20250121	113400	1074585540	18510	18520	18520	18510	167
424	20250121	113300	1071494360	18520	18510	18520	18510	236
425	20250121	113200	1067124250	18510	18510	18510	18510	6
426	20250121	113100	1067013190	18500	18500	18500	18500	3
427	20250121	113000	1066957690	18490	18520	18520	18490	255
428	20250121	112900	1062242290	18520	18500	18530	18500	278
429	20250121	112800	1057093240	18500	18500	18500	18500	44
430	20250121	112700	1056279240	18500	18500	18500	18500	0
431	20250121	112600	1056279240	18500	18480	18500	18480	288
432	20250121	112500	1050955070	18480	18490	18490	18480	105
433	20250121	112400	1049014120	18490	18490	18490	18490	0
434	20250121	112300	1049014120	18490	18490	18490	18490	36
435	20250121	112200	1048348480	18490	18490	18490	18490	0
436	20250121	112100	1048348480	18490	18490	18490	18490	0
437	20250121	112000	1048348480	18490	18490	18500	18490	208
438	20250121	111900	1044501750	18480	18480	18480	18480	1
439	20250121	111800	1044483270	18480	18480	18480	18480	22
440	20250121	111700	1044076710	18480	18480	18480	18480	43
441	20250121	111600	1043282070	18490	18490	18490	18480	51
442	20250121	111500	1042339430	18490	18490	18490	18490	0
443	20250121	111400	1042339430	18490	18490	18490	18490	0
444	20250121	111300	1042339430	18490	18490	18490	18490	43
445	20250121	111200	1041544360	18490	18490	18490	18490	51
446	20250121	111100	1040601370	18490	18480	18490	18480	40
447	20250121	111000	1039862070	18490	18490	18490	18490	1
448	20250121	110900	1039843580	18490	18490	18490	18490	162
449	20250121	110800	1036848200	18490	18490	18490	18490	17
450	20250121	110700	1036533870	18490	18490	18490	18490	57
451	20250121	110600	1035479940	18500	18500	18500	18500	10
452	20250121	110500	1035294940	18500	18500	18500	18500	0
453	20250121	110400	1035294940	18500	18500	18500	18500	8
454	20250121	110300	1035146940	18490	18490	18490	18490	49
455	20250121	110200	1034240930	18490	18480	18490	18480	149
456	20250121	110100	1031486470	18470	18460	18470	18460	109
457	20250121	110000	1029473350	18460	18460	18460	18460	40
458	20250121	105900	1028734950	18470	18470	18470	18460	36
459	20250121	105800	1028070230	18470	18470	18470	18460	51
460	20250121	105700	1027128570	18460	18450	18460	18450	81
461	20250121	105600	1025633520	18450	18450	18450	18450	0
462	20250121	105500	1025633520	18450	18450	18450	18440	10
463	20250121	105400	1025449030	18450	18470	18480	18450	3053
464	20250121	105300	969112740	18470	18470	18470	18460	87
465	20250121	105200	967506060	18460	18460	18470	18450	791
466	20250121	105100	952906870	18470	18470	18470	18470	54
467	20250121	105000	951909490	18470	18470	18470	18460	538
468	20250121	104900	941975960	18480	18480	18480	18470	32
469	20250121	104800	941384800	18480	18470	18480	18470	32
470	20250121	104700	940793650	18470	18480	18480	18470	49
471	20250121	104600	939888590	18470	18480	18480	18470	47
472	20250121	104500	939020450	18470	18470	18470	18470	42
473	20250121	104400	938244710	18470	18480	18480	18470	67
474	20250121	104300	937007120	18470	18470	18470	18470	42
475	20250121	104200	936231380	18470	18460	18470	18460	274
476	20250121	104100	931171620	18460	18460	18470	18460	100
477	20250121	104000	929325610	18460	18460	18470	18460	111
478	20250121	103900	927276530	18460	18460	18460	18460	145
479	20250121	103800	924599830	18470	18460	18470	18460	1176
480	20250121	103700	902890650	18460	18480	18480	18460	2977
481	20250121	103600	847904220	18480	18490	18500	18480	911
482	20250121	103500	831059920	18500	18490	18500	18490	134
483	20250121	103400	828581230	18490	18490	18500	18490	142
484	20250121	103300	825954800	18500	18500	18500	18500	598
485	20250121	103200	814891800	18500	18510	18510	18500	86
486	20250121	103100	813300660	18510	18500	18510	18500	79
487	20250121	103000	811838550	18500	18510	18510	18500	55
488	20250121	102900	810821030	18510	18500	18510	18500	36
489	20250121	102800	810155000	18510	18500	18510	18500	82
490	20250121	102700	808637960	18500	18500	18500	18500	27
491	20250121	102600	808138460	18490	18510	18510	18490	379
492	20250121	102500	801127240	18510	18510	18510	18510	16
493	20250121	102400	800831080	18510	18510	18510	18510	82
494	20250121	102300	799313260	18510	18500	18510	18500	249
495	20250121	102200	794706090	18500	18500	18500	18500	88
496	20250121	102100	793078090	18500	18500	18510	18490	673
497	20250121	102000	780626940	18490	18500	18500	18490	481
498	20250121	101900	771732190	18500	18490	18500	18490	236
499	20250121	101800	767366790	18490	18490	18500	18490	106
500	20250121	101700	765406840	18490	18500	18500	18490	62
501	20250121	101600	764260450	18500	18510	18510	18500	281
502	20250121	101500	759061940	18510	18510	18510	18500	406
503	20250121	101400	751548960	18520	18520	18520	18520	11
504	20250121	101300	751345240	18520	18520	18520	18520	119
505	20250121	101200	749141360	18530	18530	18530	18530	40
506	20250121	101100	748400160	18530	18530	18530	18530	5
507	20250121	101000	748307510	18530	18520	18540	18520	31
508	20250121	100900	747733170	18530	18540	18540	18530	90
509	20250121	100800	746065400	18570	18570	18570	18570	0
510	20250121	100700	746065400	18570	18550	18570	18550	7
511	20250121	100600	745935530	18560	18550	18560	18550	2060
512	20250121	100500	707702620	18540	18530	18540	18530	297
513	20250121	100400	702198270	18520	18520	18520	18500	75
514	20250121	100300	700810610	18530	18520	18530	18510	161
515	20250121	100200	697828070	18510	18490	18510	18480	420
516	20250121	100100	690058800	18490	18490	18490	18480	189
517	20250121	100000	686565190	18490	18500	18500	18490	173
518	20250121	095900	683366360	18490	18490	18500	18480	562
519	20250121	095800	672973040	18490	18510	18510	18480	5755
520	20250121	095700	566507870	18520	18510	18520	18510	192
521	20250121	095600	562952460	18520	18510	18520	18510	102
522	20250121	095500	561064330	18510	18510	18510	18510	152
523	20250121	095400	558250810	18510	18510	18510	18500	313
524	20250121	095300	552457380	18510	18520	18520	18510	178
525	20250121	095200	549162250	18520	18510	18520	18500	651
526	20250121	095100	537109020	18510	18520	18530	18500	4080
527	20250121	095000	461605070	18520	18530	18540	18510	1903
528	20250121	094900	426357190	18530	18580	18580	18520	3908
529	20250121	094800	353836350	18570	18590	18590	18570	881
530	20250121	094700	337468640	18590	18590	18590	18590	15
531	20250121	094600	337189790	18590	18590	18590	18580	73
532	20250121	094500	335832880	18590	18610	18610	18580	1647
533	20250121	094400	305203930	18610	18610	18610	18600	30
534	20250121	094300	304645640	18610	18610	18610	18600	121
535	20250121	094200	302393930	18600	18610	18610	18600	108
536	20250121	094100	300385070	18610	18610	18610	18600	388
537	20250121	094000	293165090	18620	18620	18640	18610	151
538	20250121	093900	290353470	18610	18620	18630	18600	504
539	20250121	093800	280973630	18620	18620	18620	18610	275
540	20250121	093700	275854730	18610	18640	18640	18610	1649
541	20250121	093600	245138860	18650	18650	18650	18640	94
542	20250121	093500	243386030	18650	18670	18670	18640	765
543	20250121	093400	229112480	18670	18680	18690	18670	81
544	20250121	093300	227599670	18670	18660	18670	18660	78
545	20250121	093200	226143700	18660	18670	18670	18660	48
546	20250121	093100	225247650	18670	18660	18670	18650	40
547	20250121	093000	224501260	18660	18660	18660	18660	5
548	20250121	092900	224407960	18650	18660	18660	18650	47
549	20250121	092800	223531070	18660	18680	18680	18640	1043
550	20250121	092700	204069250	18690	18690	18690	18690	1
551	20250121	092600	204050560	18690	18700	18700	18680	62
552	20250121	092500	202891790	18700	18700	18700	18690	304
553	20250121	092400	197207550	18710	18710	18710	18700	30
554	20250121	092300	196646310	18690	18710	18710	18670	578
555	20250121	092200	185848110	18710	18690	18710	18680	348
556	20250121	092100	179344640	18690	18690	18690	18690	1
557	20250121	092000	179325950	18690	18710	18710	18690	23
558	20250121	091900	178896020	18710	18710	18710	18710	10
559	20250121	091800	178708920	18710	18720	18720	18690	238
560	20250121	091700	174254210	18710	18680	18710	18680	252
561	20250121	091600	169544580	18660	18690	18690	18660	564
562	20250121	091500	159009890	18690	18750	18760	18690	2519
563	20250121	091400	111883320	18750	18750	18750	18750	13
564	20250121	091300	111639570	18730	18780	18780	18730	913
565	20250121	091200	94505370	18790	18780	18790	18780	32
566	20250121	091100	93904390	18800	18800	18820	18800	181
567	20250121	091000	90501220	18800	18780	18800	18770	242
568	20250121	090900	85955200	18770	18750	18770	18740	180
569	20250121	090800	82578600	18750	18750	18750	18720	235
570	20250121	090700	78174600	18750	18780	18780	18750	660
571	20250121	090600	65790390	18790	18770	18790	18770	32
572	20250121	090500	65189130	18770	18770	18820	18770	455
573	20250121	090400	56629100	18750	18800	18810	18750	748
574	20250121	090300	42587940	18770	18790	18820	18770	118
575	20250121	090200	40370930	18770	18770	18830	18770	507
576	20250121	090100	30831760	18830	18780	18850	18780	486
577	20250121	090000	21695670	18770	18720	18770	18720	1158