KissMeData/001680/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	183500	1286608190	18590	18590	18590	18590	2583
3	20240116	183400	1286608190	18590	18590	18590	18590	0
4	20240116	183300	1286608190	18590	18590	18590	18590	0
5	20240116	183200	1286608190	18590	18590	18590	18590	0
6	20240116	183100	1286608190	18590	18590	18590	18590	0
7	20240116	183000	1286608190	18590	18590	18590	18590	0
8	20240116	182900	1286608190	18590	18590	18590	18590	0
9	20240116	182800	1286608190	18590	18590	18590	18590	0
10	20240116	182700	1286608190	18590	18590	18590	18590	0
11	20240116	182600	1286608190	18590	18590	18590	18590	0
12	20240116	182500	1286608190	18590	18590	18590	18590	0
13	20240116	182400	1286608190	18590	18590	18590	18590	0
14	20240116	182300	1286608190	18590	18590	18590	18590	0
15	20240116	182200	1286608190	18590	18590	18590	18590	0
16	20240116	182100	1286608190	18590	18590	18590	18590	0
17	20240116	182000	1286608190	18590	18590	18590	18590	0
18	20240116	181900	1286608190	18590	18590	18590	18590	0
19	20240116	181800	1286608190	18590	18590	18590	18590	0
20	20240116	181700	1286608190	18590	18590	18590	18590	0
21	20240116	181600	1286608190	18590	18590	18590	18590	0
22	20240116	181500	1286608190	18590	18590	18590	18590	0
23	20240116	181400	1286608190	18590	18590	18590	18590	0
24	20240116	181300	1286608190	18590	18590	18590	18590	0
25	20240116	181200	1286608190	18590	18590	18590	18590	0
26	20240116	181100	1286608190	18590	18590	18590	18590	0
27	20240116	181000	1286608190	18590	18590	18590	18590	0
28	20240116	180900	1286608190	18590	18590	18590	18590	0
29	20240116	180800	1286608190	18590	18590	18590	18590	0
30	20240116	180700	1286608190	18590	18590	18590	18590	0
31	20240116	180600	1286608190	18590	18590	18590	18590	0
32	20240116	180500	1286608190	18590	18590	18590	18590	2583
33	20240116	180400	1286608190	18590	18590	18590	18590	0
34	20240116	180300	1286608190	18590	18590	18590	18590	0
35	20240116	180200	1286608190	18590	18590	18590	18590	0
36	20240116	180100	1286608190	18590	18590	18590	18590	0
37	20240116	180000	1286608190	18590	18590	18590	18590	0
38	20240116	175900	1286608190	18590	18590	18590	18590	0
39	20240116	175800	1286608190	18590	18590	18590	18590	0
40	20240116	175700	1286608190	18590	18590	18590	18590	0
41	20240116	175600	1286608190	18590	18590	18590	18590	0
42	20240116	175500	1286608190	18590	18590	18590	18590	0
43	20240116	175400	1286608190	18590	18590	18590	18590	0
44	20240116	175300	1286608190	18590	18590	18590	18590	0
45	20240116	175200	1286608190	18590	18590	18590	18590	0
46	20240116	175100	1286608190	18590	18590	18590	18590	0
47	20240116	175000	1286608190	18590	18590	18590	18590	0
48	20240116	174900	1286608190	18590	18590	18590	18590	0
49	20240116	174800	1286608190	18590	18590	18590	18590	0
50	20240116	174700	1286608190	18590	18590	18590	18590	0
51	20240116	174600	1286608190	18590	18590	18590	18590	0
52	20240116	174500	1286608190	18590	18590	18590	18590	0
53	20240116	174400	1286608190	18590	18590	18590	18590	0
54	20240116	174300	1286608190	18590	18590	18590	18590	0
55	20240116	174200	1286608190	18590	18590	18590	18590	0
56	20240116	174100	1286608190	18590	18590	18590	18590	0
57	20240116	174000	1286608190	18590	18590	18590	18590	0
58	20240116	173900	1286608190	18590	18590	18590	18590	0
59	20240116	173800	1286608190	18590	18590	18590	18590	0
60	20240116	173700	1286608190	18590	18590	18590	18590	0
61	20240116	173600	1286608190	18590	18590	18590	18590	0
62	20240116	173500	1286608190	18590	18590	18590	18590	2583
63	20240116	173400	1286608190	18590	18590	18590	18590	0
64	20240116	173300	1286608190	18590	18590	18590	18590	0
65	20240116	173200	1286608190	18590	18590	18590	18590	0
66	20240116	173100	1286608190	18590	18590	18590	18590	0
67	20240116	173000	1286608190	18590	18590	18590	18590	0
68	20240116	172900	1286608190	18590	18590	18590	18590	0
69	20240116	172800	1286608190	18590	18590	18590	18590	0
70	20240116	172700	1286608190	18590	18590	18590	18590	0
71	20240116	172600	1286608190	18590	18590	18590	18590	0
72	20240116	172500	1286608190	18590	18590	18590	18590	0
73	20240116	172400	1286608190	18590	18590	18590	18590	0
74	20240116	172300	1286608190	18590	18590	18590	18590	0
75	20240116	172200	1286608190	18590	18590	18590	18590	0
76	20240116	172100	1286608190	18590	18590	18590	18590	0
77	20240116	172000	1286608190	18590	18590	18590	18590	0
78	20240116	171900	1286608190	18590	18590	18590	18590	0
79	20240116	171800	1286608190	18590	18590	18590	18590	0
80	20240116	171700	1286608190	18590	18590	18590	18590	0
81	20240116	171600	1286608190	18590	18590	18590	18590	0
82	20240116	171500	1286608190	18590	18590	18590	18590	0
83	20240116	171400	1286608190	18590	18590	18590	18590	0
84	20240116	171300	1286608190	18590	18590	18590	18590	0
85	20240116	171200	1286608190	18590	18590	18590	18590	0
86	20240116	171100	1286608190	18590	18590	18590	18590	0
87	20240116	171000	1286608190	18590	18590	18590	18590	0
88	20240116	170900	1286608190	18590	18590	18590	18590	0
89	20240116	170800	1286608190	18590	18590	18590	18590	0
90	20240116	170700	1286608190	18590	18590	18590	18590	0
91	20240116	170600	1286608190	18590	18590	18590	18590	0
92	20240116	170500	1286608190	18590	18590	18590	18590	2583
93	20240116	170400	1286608190	18590	18590	18590	18590	0
94	20240116	170300	1286608190	18590	18590	18590	18590	0
95	20240116	170200	1286608190	18590	18590	18590	18590	0
96	20240116	170100	1286608190	18590	18590	18590	18590	0
97	20240116	170000	1286608190	18590	18590	18590	18590	0
98	20240116	165900	1286608190	18590	18590	18590	18590	0
99	20240116	165800	1286608190	18590	18590	18590	18590	0
100	20240116	165700	1286608190	18590	18590	18590	18590	0
101	20240116	165600	1286608190	18590	18590	18590	18590	0
102	20240116	165500	1286608190	18590	18590	18590	18590	0
103	20240116	165400	1286608190	18590	18590	18590	18590	0
104	20240116	165300	1286608190	18590	18590	18590	18590	0
105	20240116	165200	1286608190	18590	18590	18590	18590	0
106	20240116	165100	1286608190	18590	18590	18590	18590	0
107	20240116	165000	1286608190	18590	18590	18590	18590	0
108	20240116	164900	1286608190	18590	18590	18590	18590	0
109	20240116	164800	1286608190	18590	18590	18590	18590	0
110	20240116	164700	1286608190	18590	18590	18590	18590	0
111	20240116	164600	1286608190	18590	18590	18590	18590	0
112	20240116	164500	1286608190	18590	18590	18590	18590	0
113	20240116	164400	1286608190	18590	18590	18590	18590	0
114	20240116	164300	1286608190	18590	18590	18590	18590	0
115	20240116	164200	1286608190	18590	18590	18590	18590	0
116	20240116	164100	1286608190	18590	18590	18590	18590	0
117	20240116	164000	1286608190	18590	18590	18590	18590	0
118	20240116	163900	1286608190	18590	18590	18590	18590	0
119	20240116	163800	1286608190	18590	18590	18590	18590	0
120	20240116	163700	1286608190	18590	18590	18590	18590	0
121	20240116	163600	1286608190	18590	18590	18590	18590	0
122	20240116	163500	1286608190	18590	18590	18590	18590	2583
123	20240116	163400	1286608190	18590	18590	18590	18590	0
124	20240116	163300	1286608190	18590	18590	18590	18590	0
125	20240116	163200	1286608190	18590	18590	18590	18590	0
126	20240116	163100	1286608190	18590	18590	18590	18590	0
127	20240116	163000	1286608190	18590	18590	18590	18590	0
128	20240116	162900	1286608190	18590	18590	18590	18590	0
129	20240116	162800	1286608190	18590	18590	18590	18590	0
130	20240116	162700	1286608190	18590	18590	18590	18590	0
131	20240116	162600	1286608190	18590	18590	18590	18590	0
132	20240116	162500	1286608190	18590	18590	18590	18590	0
133	20240116	162400	1286608190	18590	18590	18590	18590	0
134	20240116	162300	1286608190	18590	18590	18590	18590	0
135	20240116	162200	1286608190	18590	18590	18590	18590	0
136	20240116	162100	1286608190	18590	18590	18590	18590	0
137	20240116	162000	1286608190	18590	18590	18590	18590	0
138	20240116	161900	1286608190	18590	18590	18590	18590	0
139	20240116	161800	1286608190	18590	18590	18590	18590	0
140	20240116	161700	1286608190	18590	18590	18590	18590	0
141	20240116	161600	1286608190	18590	18590	18590	18590	0
142	20240116	161500	1286608190	18590	18590	18590	18590	0
143	20240116	161400	1286608190	18590	18590	18590	18590	0
144	20240116	161300	1286608190	18590	18590	18590	18590	0
145	20240116	161200	1286608190	18590	18590	18590	18590	0
146	20240116	161100	1286608190	18590	18590	18590	18590	0
147	20240116	161000	1286608190	18590	18590	18590	18590	0
148	20240116	160900	1286608190	18590	18590	18590	18590	0
149	20240116	160800	1286608190	18590	18590	18590	18590	0
150	20240116	160700	1286608190	18590	18590	18590	18590	0
151	20240116	160600	1286608190	18590	18590	18590	18590	0
152	20240116	160500	1286608190	18590	18590	18590	18590	2583
153	20240116	160400	1286608190	18590	18590	18590	18590	0
154	20240116	160300	1286608190	18590	18590	18590	18590	0
155	20240116	160200	1286608190	18590	18590	18590	18590	0
156	20240116	160100	1286608190	18590	18590	18590	18590	0
157	20240116	160000	1286608190	18590	18590	18590	18590	0
158	20240116	155900	1286608190	18590	18590	18590	18590	0
159	20240116	155800	1286608190	18590	18590	18590	18590	0
160	20240116	155700	1286608190	18590	18590	18590	18590	0
161	20240116	155600	1286608190	18590	18590	18590	18590	0
162	20240116	155500	1286608190	18590	18590	18590	18590	0
163	20240116	155400	1286608190	18590	18590	18590	18590	0
164	20240116	155300	1286608190	18590	18590	18590	18590	0
165	20240116	155200	1286608190	18590	18590	18590	18590	0
166	20240116	155100	1286608190	18590	18590	18590	18590	0
167	20240116	155000	1286608190	18590	18590	18590	18590	0
168	20240116	154900	1286608190	18590	18590	18590	18590	0
169	20240116	154800	1286608190	18590	18590	18590	18590	0
170	20240116	154700	1286608190	18590	18590	18590	18590	0
171	20240116	154600	1286608190	18590	18590	18590	18590	0
172	20240116	154500	1286608190	18590	18590	18590	18590	0
173	20240116	154400	1286608190	18590	18590	18590	18590	0
174	20240116	154300	1286608190	18590	18590	18590	18590	0
175	20240116	154200	1286608190	18590	18590	18590	18590	0
176	20240116	154100	1286608190	18590	18590	18590	18590	0
177	20240116	154000	1286608190	18590	18590	18590	18590	0
178	20240116	153900	1286608190	18590	18590	18590	18590	0
179	20240116	153800	1286608190	18590	18590	18590	18590	0
180	20240116	153700	1286608190	18590	18590	18590	18590	0
181	20240116	153600	1286608190	18590	18590	18590	18590	0
182	20240116	153500	1286608190	18590	18590	18590	18590	2583
183	20240116	153400	1286608190	18590	18590	18590	18590	0
184	20240116	153300	1286608190	18590	18590	18590	18590	0
185	20240116	153200	1286608190	18590	18590	18590	18590	0
186	20240116	153100	1286608190	18590	18590	18590	18590	0
187	20240116	153000	1286608190	18590	18590	18590	18590	2583
188	20240116	152900	1238590220	18590	18590	18590	18590	0
189	20240116	152800	1238590220	18590	18590	18590	18590	0
190	20240116	152700	1238590220	18590	18590	18590	18590	0
191	20240116	152600	1238590220	18590	18590	18590	18590	0
192	20240116	152500	1238590220	18590	18590	18590	18590	0
193	20240116	152400	1238590220	18590	18590	18590	18590	0
194	20240116	152300	1238590220	18590	18590	18590	18590	0
195	20240116	152200	1238590220	18590	18590	18590	18590	0
196	20240116	152100	1238590220	18590	18590	18590	18590	0
197	20240116	152000	1238590220	18590	18590	18590	18590	0
198	20240116	151900	1238590220	18590	18590	18600	18590	30
199	20240116	151800	1238032500	18590	18590	18590	18580	287
200	20240116	151700	1232697180	18590	18580	18590	18580	172
201	20240116	151600	1229499770	18590	18590	18590	18580	12
202	20240116	151500	1229276710	18580	18600	18600	18580	451
203	20240116	151400	1220893110	18600	18600	18600	18590	164
204	20240116	151300	1217842750	18600	18600	18600	18600	11
205	20240116	151200	1217638150	18600	18610	18610	18590	316
206	20240116	151100	1211760550	18610	18600	18610	18600	42
207	20240116	151000	1210979340	18600	18590	18600	18590	13
208	20240116	150900	1210737600	18600	18600	18600	18590	96
209	20240116	150800	1208952880	18600	18600	18600	18590	161
210	20240116	150700	1205958350	18600	18600	18600	18600	6
211	20240116	150600	1205846750	18600	18600	18600	18590	154
212	20240116	150500	1202982360	18590	18600	18600	18590	206
213	20240116	150400	1199151000	18600	18590	18600	18590	303
214	20240116	150300	1193515210	18590	18580	18590	18580	56
215	20240116	150200	1192474180	18580	18570	18580	18570	29
216	20240116	150100	1191935590	18560	18570	18570	18560	12
217	20240116	150000	1191712810	18570	18550	18570	18550	264
218	20240116	145900	1186811580	18550	18560	18560	18550	834
219	20240116	145800	1171332590	18570	18570	18570	18570	151
220	20240116	145700	1168528520	18570	18580	18580	18570	178
221	20240116	145600	1165221550	18580	18590	18590	18580	2
222	20240116	145500	1165184380	18580	18560	18580	18560	244
223	20240116	145400	1160653300	18570	18580	18580	18570	35
224	20240116	145300	1160003050	18580	18570	18580	18570	108
225	20240116	145200	1157996960	18570	18570	18570	18560	171
226	20240116	145100	1154821580	18570	18570	18570	18560	29
227	20240116	145000	1154283060	18560	18570	18570	18560	530
228	20240116	144900	1144441060	18570	18580	18580	18570	501
229	20240116	144800	1135135720	18590	18580	18590	18580	8
230	20240116	144700	1134987050	18590	18590	18600	18580	450
231	20240116	144600	1126621540	18590	18590	18590	18590	5
232	20240116	144500	1126528590	18600	18600	18600	18600	3
233	20240116	144400	1126472790	18600	18590	18600	18580	578
234	20240116	144300	1115726470	18580	18580	18580	18580	5
235	20240116	144200	1115633570	18590	18590	18590	18590	152
236	20240116	144100	1112807890	18580	18580	18580	18580	9
237	20240116	144000	1112640670	18590	18590	18590	18590	3
238	20240116	143900	1112584900	18590	18590	18590	18580	155
239	20240116	143800	1109703500	18590	18590	18590	18590	2
240	20240116	143700	1109666320	18590	18580	18590	18580	8
241	20240116	143600	1109517650	18590	18590	18590	18580	229
242	20240116	143500	1105261350	18590	18590	18590	18580	240
243	20240116	143400	1100800920	18590	18610	18610	18590	545
244	20240116	143300	1090662460	18610	18610	18610	18610	2
245	20240116	143200	1090625240	18600	18610	18610	18600	997
246	20240116	143100	1072080990	18610	18610	18610	18610	147
247	20240116	143000	1069345320	18610	18600	18610	18600	8
248	20240116	142900	1069196490	18610	18610	18610	18610	19
249	20240116	142800	1068842900	18610	18610	18610	18600	195
250	20240116	142700	1065214010	18620	18620	18620	18620	3
251	20240116	142600	1065158150	18610	18620	18620	18610	390
252	20240116	142500	1057898780	18620	18620	18620	18610	6
253	20240116	142400	1057787080	18620	18610	18620	18610	4
254	20240116	142300	1057712610	18610	18610	18610	18610	82
255	20240116	142200	1056186590	18610	18610	18610	18610	18
256	20240116	142100	1055851610	18600	18620	18620	18600	131
257	20240116	142000	1053413540	18620	18610	18620	18610	46
258	20240116	141900	1052557460	18600	18620	18630	18600	78
259	20240116	141800	1051105270	18630	18630	18630	18630	147
260	20240116	141700	1048366660	18630	18620	18630	18620	10
261	20240116	141600	1048180410	18630	18630	18630	18630	15
262	20240116	141500	1047900960	18630	18630	18630	18620	181
263	20240116	141400	1044528970	18640	18630	18640	18630	4
264	20240116	141300	1044454420	18640	18630	18640	18630	4
265	20240116	141200	1044379890	18620	18630	18630	18620	155
266	20240116	141100	1041492290	18630	18630	18630	18630	4
267	20240116	141000	1041417770	18620	18620	18620	18620	108
268	20240116	140900	1039406810	18610	18630	18630	18610	707
269	20240116	140800	1026241080	18630	18640	18640	18630	18
270	20240116	140700	1025905710	18640	18640	18640	18630	159
271	20240116	140600	1022942040	18630	18630	18640	18630	11
272	20240116	140500	1022737090	18630	18630	18630	18630	0
273	20240116	140400	1022737090	18630	18620	18630	18620	234
274	20240116	140300	1018378730	18630	18630	18630	18630	16
275	20240116	140200	1018080650	18630	18630	18630	18630	187
276	20240116	140100	1014596840	18620	18630	18630	18620	8
277	20240116	140000	1014447850	18630	18630	18630	18630	21
278	20240116	135900	1014056620	18630	18620	18630	18620	170
279	20240116	135800	1010889700	18630	18630	18630	18630	0
280	20240116	135700	1010889700	18630	18630	18630	18630	14
281	20240116	135600	1010628880	18640	18640	18640	18640	150
282	20240116	135500	1007832880	18640	18640	18650	18640	55
283	20240116	135400	1006807220	18650	18630	18650	18630	167
284	20240116	135300	1003693880	18630	18630	18630	18630	3
285	20240116	135200	1003637990	18630	18620	18630	18620	8
286	20240116	135100	1003489000	18620	18610	18620	18610	90
287	20240116	135000	1001813210	18610	18620	18620	18610	154
288	20240116	134900	998946260	18630	18620	18630	18620	3
289	20240116	134800	998890380	18630	18630	18630	18620	162
290	20240116	134700	995872370	18630	18630	18630	18630	0
291	20240116	134600	995872370	18630	18630	18630	18620	154
292	20240116	134500	993003390	18630	18650	18650	18630	26
293	20240116	134400	992518990	18650	18640	18650	18640	43
294	20240116	134300	991717130	18650	18650	18650	18650	229
295	20240116	134200	987446280	18640	18640	18640	18640	1
296	20240116	134100	987427640	18640	18650	18650	18640	9
297	20240116	134000	987259840	18650	18640	18650	18640	68
298	20240116	133900	985992310	18640	18630	18640	18630	7
299	20240116	133800	985861870	18640	18640	18640	18640	22
300	20240116	133700	985451790	18630	18640	18640	18620	745
301	20240116	133600	971566430	18640	18640	18650	18640	5
302	20240116	133500	971473200	18640	18650	18650	18640	152
303	20240116	133400	968638450	18650	18650	18650	18650	3
304	20240116	133300	968582500	18650	18640	18650	18640	8
305	20240116	133200	968433340	18650	18650	18650	18650	148
306	20240116	133100	965673140	18650	18650	18650	18650	4
307	20240116	133000	965598540	18650	18640	18650	18640	171
308	20240116	132900	962409440	18650	18650	18650	18650	152
309	20240116	132800	959574640	18640	18650	18650	18640	10
310	20240116	132700	959388190	18650	18650	18650	18650	149
311	20240116	132600	956609340	18650	18650	18650	18640	13
312	20240116	132500	956366940	18650	18650	18650	18650	0
313	20240116	132400	956366940	18650	18640	18650	18640	155
314	20240116	132300	953476240	18650	18650	18650	18650	307
315	20240116	132200	947750690	18640	18630	18640	18630	569
316	20240116	132100	937148110	18630	18630	18630	18620	257
317	20240116	132000	932360210	18630	18630	18630	18620	22
318	20240116	131900	931950490	18620	18630	18630	18620	151
319	20240116	131800	929137400	18630	18630	18630	18620	242
320	20240116	131700	924629540	18620	18630	18630	18620	36
321	20240116	131600	923959150	18630	18630	18630	18620	157
322	20240116	131500	921034250	18630	18630	18630	18630	5
323	20240116	131400	920941100	18630	18630	18630	18630	1
324	20240116	131300	920922470	18630	18620	18630	18620	66
325	20240116	131200	919692970	18640	18630	18640	18630	201
326	20240116	131100	915947010	18630	18630	18630	18630	151
327	20240116	131000	913133880	18620	18630	18630	18620	10
328	20240116	130900	912947630	18620	18620	18620	18620	0
329	20240116	130800	912947630	18620	18620	18620	18610	199
330	20240116	130700	909242290	18620	18620	18620	18620	2
331	20240116	130600	909205050	18620	18620	18620	18610	10
332	20240116	130500	909018910	18620	18620	18620	18610	153
333	20240116	130400	906170080	18610	18620	18620	18610	33
334	20240116	130300	905555910	18620	18640	18640	18620	177
335	20240116	130200	902256930	18630	18630	18630	18630	5
336	20240116	130100	902163780	18640	18630	18640	18630	4
337	20240116	130000	902089230	18630	18630	18630	18630	148
338	20240116	125900	899331990	18620	18620	18620	18620	5
339	20240116	125800	899238890	18620	18620	18620	18620	126
340	20240116	125700	896892770	18620	18610	18620	18610	153
341	20240116	125600	894043970	18620	18620	18620	18610	55
342	20240116	125500	893019880	18620	18620	18620	18620	152
343	20240116	125400	890189640	18620	18620	18620	18620	1
344	20240116	125300	890171020	18620	18610	18620	18610	12
345	20240116	125200	889947660	18620	18620	18620	18620	202
346	20240116	125100	886186420	18630	18620	18630	18620	14
347	20240116	125000	885925660	18630	18630	18630	18630	3
348	20240116	124900	885869770	18630	18630	18630	18630	147
349	20240116	124800	883131160	18620	18630	18630	18620	37
350	20240116	124700	882442180	18620	18620	18620	18620	227
351	20240116	124600	878215440	18610	18610	18610	18610	8
352	20240116	124500	878066560	18620	18620	18620	18620	8
353	20240116	124400	877917600	18610	18620	18620	18610	151
354	20240116	124300	875106020	18610	18620	18620	18610	4
355	20240116	124200	875031550	18610	18620	18620	18610	141
356	20240116	124100	872406180	18620	18620	18620	18620	36
357	20240116	124000	871735860	18630	18630	18630	18630	4
358	20240116	123900	871661340	18620	18630	18630	18620	152
359	20240116	123800	868829630	18620	18620	18630	18620	36
360	20240116	123700	868159280	18630	18630	18630	18620	75
361	20240116	123600	866762360	18630	18620	18630	18620	176
362	20240116	123500	863483770	18620	18640	18640	18620	18
363	20240116	123400	863148450	18630	18630	18630	18630	1
364	20240116	123300	863129820	18630	18620	18630	18610	38
365	20240116	123200	862422300	18640	18630	18640	18630	8
366	20240116	123100	862273190	18620	18610	18620	18610	220
367	20240116	123000	858176830	18620	18620	18620	18620	10
368	20240116	122900	857990630	18630	18630	18630	18600	1198
369	20240116	122800	835689620	18620	18620	18630	18620	303
370	20240116	122700	830047570	18620	18620	18620	18620	3
371	20240116	122600	829991710	18610	18600	18610	18600	81
372	20240116	122500	828484350	18600	18600	18600	18600	6
373	20240116	122400	828372750	18590	18600	18600	18590	109
374	20240116	122300	826345390	18600	18590	18600	18590	25
375	20240116	122200	825880610	18590	18600	18600	18590	151
376	20240116	122100	823073510	18600	18600	18600	18600	0
377	20240116	122000	823073510	18600	18590	18600	18590	155
378	20240116	121900	820190560	18600	18600	18600	18600	4
379	20240116	121800	820116160	18590	18600	18600	18590	88
380	20240116	121700	818479370	18600	18600	18600	18600	261
381	20240116	121600	813624770	18610	18610	18610	18610	5
382	20240116	121500	813531720	18610	18600	18610	18600	8
383	20240116	121400	813382890	18610	18610	18610	18610	170
384	20240116	121300	810219190	18600	18600	18600	18600	5
385	20240116	121200	810126190	18610	18610	18610	18610	8
386	20240116	121100	809977310	18610	18600	18610	18600	16
387	20240116	121000	809679610	18600	18590	18600	18590	98
388	20240116	120900	807857280	18600	18590	18600	18590	156
389	20240116	120800	804955730	18590	18590	18590	18590	1
390	20240116	120700	804937140	18600	18600	18600	18600	3
391	20240116	120600	804881340	18600	18600	18600	18590	155
392	20240116	120500	801998380	18600	18600	18600	18590	243
393	20240116	120400	797479160	18610	18600	18610	18600	23
394	20240116	120300	797051350	18590	18590	18590	18590	1
395	20240116	120200	797032760	18590	18590	18590	18590	0
396	20240116	120100	797032760	18590	18590	18600	18590	512
397	20240116	120000	787513080	18580	18600	18600	18580	307
398	20240116	115900	781808800	18600	18590	18600	18590	139
399	20240116	115800	779223500	18580	18580	18580	18580	37
400	20240116	115700	778536040	18580	18620	18620	18570	1175
401	20240116	115600	756691180	18610	18620	18620	18610	164
402	20240116	115500	753637660	18620	18620	18620	18610	10
403	20240116	115400	753451520	18620	18620	18620	18620	7
404	20240116	115300	753321180	18620	18620	18620	18610	153
405	20240116	115200	750472360	18620	18620	18620	18620	126
406	20240116	115100	748126240	18620	18630	18630	18620	123
407	20240116	115000	745835940	18620	18610	18620	18610	17
408	20240116	114900	745519510	18620	18610	18620	18610	9
409	20240116	114800	745351980	18620	18620	18620	18620	147
410	20240116	114700	742614840	18620	18620	18620	18610	405
411	20240116	114600	735074350	18620	18630	18630	18620	23
412	20240116	114500	734645910	18630	18630	18630	18630	148
413	20240116	114400	731888670	18620	18630	18630	18620	48
414	20240116	114300	730994480	18630	18630	18630	18630	76
415	20240116	114200	729578600	18630	18620	18630	18620	79
416	20240116	114100	728106870	18620	18630	18630	18620	4
417	20240116	114000	728032360	18620	18630	18630	18620	152
418	20240116	113900	725200650	18620	18630	18630	18620	89
419	20240116	113800	723543390	18620	18630	18640	18620	660
420	20240116	113700	711247870	18640	18640	18640	18630	201
421	20240116	113600	707501730	18630	18640	18640	18630	4
422	20240116	113500	707427180	18630	18630	18630	18630	5
423	20240116	113400	707334030	18640	18640	18640	18640	150
424	20240116	113300	704538030	18630	18640	18640	18630	17
425	20240116	113200	704221200	18640	18640	18640	18640	150
426	20240116	113100	701425200	18630	18640	18640	18630	9
427	20240116	113000	701257500	18640	18640	18640	18640	3
428	20240116	112900	701201580	18640	18630	18640	18630	154
429	20240116	112800	698331060	18640	18640	18640	18640	0
430	20240116	112700	698331060	18640	18630	18640	18630	9
431	20240116	112600	698163360	18640	18640	18640	18630	151
432	20240116	112500	695348730	18640	18640	18640	18640	101
433	20240116	112400	693466090	18640	18640	18650	18630	265
434	20240116	112300	688526040	18640	18640	18640	18640	53
435	20240116	112200	687538120	18650	18650	18650	18650	268
436	20240116	112100	682539920	18650	18630	18650	18630	959
437	20240116	112000	664658980	18630	18630	18630	18630	5
438	20240116	111900	664565830	18640	18640	18640	18640	17
439	20240116	111800	664248950	18640	18640	18640	18630	477
440	20240116	111700	655357720	18630	18640	18640	18630	237
441	20240116	111600	650941150	18640	18640	18650	18640	381
442	20240116	111500	643839300	18640	18630	18640	18630	5
443	20240116	111400	643746140	18640	18640	18640	18640	11
444	20240116	111300	643541100	18630	18640	18640	18630	235
445	20240116	111200	639161050	18640	18630	18640	18630	578
446	20240116	111100	628392900	18620	18610	18620	18610	919
447	20240116	111000	611284770	18610	18610	18610	18610	147
448	20240116	110900	608549100	18610	18600	18610	18600	58
449	20240116	110800	607470270	18600	18600	18610	18600	226
450	20240116	110700	603266660	18600	18590	18600	18590	202
451	20240116	110600	599510010	18590	18590	18590	18590	118
452	20240116	110500	597316390	18580	18590	18590	18580	807
453	20240116	110400	582314270	18590	18580	18590	18580	51
454	20240116	110300	581366660	18590	18590	18590	18590	4
455	20240116	110200	581292300	18580	18580	18590	18580	437
456	20240116	110100	573171370	18580	18580	18580	18580	4
457	20240116	110000	573097050	18570	18580	18580	18570	7
458	20240116	105900	572967040	18570	18560	18570	18560	331
459	20240116	105800	566822760	18560	18560	18560	18550	16
460	20240116	105700	566525840	18560	18560	18560	18560	175
461	20240116	105600	563277840	18560	18550	18560	18550	9
462	20240116	105500	563110850	18560	18550	18560	18550	27
463	20240116	105400	562609740	18560	18560	18560	18560	150
464	20240116	105300	559825740	18560	18570	18570	18560	15
465	20240116	105200	559547210	18570	18560	18570	18560	2
466	20240116	105100	559510080	18570	18560	18570	18550	551
467	20240116	105000	549283550	18570	18570	18570	18570	3
468	20240116	104900	549227840	18570	18570	18570	18570	203
469	20240116	104800	545458130	18570	18560	18570	18560	7
470	20240116	104700	545328170	18560	18570	18570	18560	28
471	20240116	104600	544808250	18570	18580	18580	18570	334
472	20240116	104500	538603710	18570	18580	18580	18570	60
473	20240116	104400	537489460	18570	18580	18580	18570	173
474	20240116	104300	534275170	18570	18560	18570	18550	158
475	20240116	104200	531342120	18550	18560	18570	18550	830
476	20240116	104100	515933870	18560	18560	18560	18560	729
477	20240116	104000	502403630	18550	18550	18550	18540	574
478	20240116	103900	491756260	18550	18550	18550	18550	125
479	20240116	103800	489437510	18540	18530	18540	18530	176
480	20240116	103700	486175050	18530	18530	18530	18520	36
481	20240116	103600	485507980	18530	18520	18530	18520	8
482	20240116	103500	485359790	18530	18520	18530	18520	153
483	20240116	103400	482524750	18510	18510	18510	18510	6
484	20240116	103300	482413690	18510	18470	18530	18470	919
485	20240116	103200	465402240	18470	18490	18490	18460	908
486	20240116	103100	448629940	18490	18520	18520	18460	2485
487	20240116	103000	402714790	18520	18510	18520	18500	568
488	20240116	102900	392199290	18510	18520	18520	18510	10
489	20240116	102800	392014170	18510	18510	18510	18510	0
490	20240116	102700	392014170	18510	18510	18510	18500	203
491	20240116	102600	388256680	18510	18510	18510	18510	60
492	20240116	102500	387146080	18510	18510	18520	18500	269
493	20240116	102400	382166330	18520	18520	18520	18520	3
494	20240116	102300	382110770	18520	18520	18520	18510	12
495	20240116	102200	381888580	18510	18520	18520	18510	15
496	20240116	102100	381610900	18510	18510	18510	18510	75
497	20240116	102000	380222650	18510	18520	18520	18510	37
498	20240116	101900	379537740	18520	18520	18520	18520	20
499	20240116	101800	379167340	18520	18510	18520	18510	51
500	20240116	101700	378223300	18510	18520	18520	18510	20
501	20240116	101600	377852950	18510	18510	18510	18510	62
502	20240116	101500	376705330	18520	18510	18520	18510	105
503	20240116	101400	374761730	18520	18520	18520	18520	63
504	20240116	101300	373594970	18530	18540	18540	18520	390
505	20240116	101200	366368530	18530	18530	18530	18530	196
506	20240116	101100	362736650	18520	18520	18520	18520	38
507	20240116	101000	362032890	18530	18510	18540	18510	1505
508	20240116	100900	334151510	18510	18510	18510	18500	27
509	20240116	100800	333651780	18500	18500	18510	18500	90
510	20240116	100700	331986750	18480	18510	18510	18480	2287
511	20240116	100600	289669540	18520	18510	18520	18510	6
512	20240116	100500	289558440	18520	18520	18520	18520	306
513	20240116	100400	283891320	18530	18530	18530	18520	87
514	20240116	100300	282279540	18530	18530	18530	18530	5
515	20240116	100200	282186890	18530	18530	18530	18520	69
516	20240116	100100	280908990	18530	18520	18530	18520	154
517	20240116	100000	278056370	18520	18520	18530	18520	55
518	20240116	095900	277037740	18520	18520	18520	18520	346
519	20240116	095800	270629820	18530	18530	18530	18520	149
520	20240116	095700	267868940	18530	18530	18530	18530	112
521	20240116	095600	265793580	18520	18520	18520	18520	34
522	20240116	095500	265163900	18530	18530	18540	18530	208
523	20240116	095400	261309630	18520	18520	18520	18510	264
524	20240116	095300	256421140	18520	18530	18530	18520	607
525	20240116	095200	245177600	18530	18540	18540	18530	116
526	20240116	095100	243027210	18550	18580	18580	18540	651
527	20240116	095000	230940750	18590	18590	18590	18590	31
528	20240116	094900	230364460	18580	18600	18600	18580	9
529	20240116	094800	230197160	18590	18590	18590	18590	1
530	20240116	094700	230178570	18590	18590	18590	18580	103
531	20240116	094600	228263850	18580	18590	18590	18580	228
532	20240116	094500	224025620	18590	18630	18630	18580	2267
533	20240116	094400	181851450	18640	18620	18640	18620	488
534	20240116	094300	172761670	18620	18620	18620	18610	351
535	20240116	094200	166226290	18630	18640	18640	18630	843
536	20240116	094100	150518360	18640	18640	18640	18640	124
537	20240116	094000	148207000	18650	18640	18650	18640	241
538	20240116	093900	143714750	18640	18680	18680	18640	573
539	20240116	093800	133025360	18680	18680	18680	18680	22
540	20240116	093700	132614400	18680	18700	18700	18680	192
541	20240116	093600	129025690	18700	18700	18700	18700	18
542	20240116	093500	128689090	18700	18720	18720	18700	278
543	20240116	093400	123490020	18710	18710	18710	18710	31
544	20240116	093300	122910010	18710	18710	18710	18710	0
545	20240116	093200	122910010	18710	18740	18740	18710	171
546	20240116	093100	119708250	18730	18730	18730	18730	2
547	20240116	093000	119670790	18720	18720	18720	18720	82
548	20240116	092900	118135750	18710	18730	18730	18710	787
549	20240116	092800	103405640	18730	18730	18730	18730	3
550	20240116	092700	103349450	18720	18720	18720	18720	1
551	20240116	092600	103330730	18730	18740	18740	18730	141
552	20240116	092500	100689440	18750	18750	18750	18750	92
553	20240116	092400	98964440	18760	18760	18760	18760	1
554	20240116	092300	98945680	18760	18760	18760	18760	51
555	20240116	092200	97988920	18760	18760	18760	18760	60
556	20240116	092100	96863320	18760	18770	18770	18750	505
557	20240116	092000	87386080	18770	18780	18780	18770	255
558	20240116	091900	82599170	18770	18750	18770	18750	639
559	20240116	091800	70606310	18770	18770	18770	18770	245
560	20240116	091700	66007660	18770	18760	18770	18760	291
561	20240116	091600	60545600	18750	18750	18750	18740	162
562	20240116	091500	57508510	18750	18750	18750	18750	1
563	20240116	091400	57489760	18740	18750	18750	18740	143
564	20240116	091300	54809090	18760	18760	18760	18760	0
565	20240116	091200	54809090	18760	18760	18760	18760	92
566	20240116	091100	53083170	18760	18770	18770	18760	40
567	20240116	091000	52332660	18770	18770	18770	18770	56
568	20240116	090900	51281540	18770	18780	18790	18770	38
569	20240116	090800	50567990	18790	18770	18790	18770	45
570	20240116	090700	49723120	18770	18750	18770	18750	11
571	20240116	090600	49516770	18760	18740	18760	18740	62
572	20240116	090500	48354420	18730	18670	18740	18670	62
573	20240116	090400	47194970	18730	18680	18730	18650	788
574	20240116	090300	32480520	18740	18680	18740	18670	104
575	20240116	090200	30537430	18660	18690	18690	18660	98
576	20240116	090100	28707370	18670	18660	18670	18650	195
577	20240116	090000	25068360	18660	18700	18850	18640	1340