KissMeData/001680/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	183500	2622046250	18720	18720	18720	18720	7071
3	20250113	183400	2622046250	18720	18720	18720	18720	0
4	20250113	183300	2622046250	18720	18720	18720	18720	0
5	20250113	183200	2622046250	18720	18720	18720	18720	0
6	20250113	183100	2622046250	18720	18720	18720	18720	0
7	20250113	183000	2622046250	18720	18720	18720	18720	0
8	20250113	182900	2622046250	18720	18720	18720	18720	0
9	20250113	182800	2622046250	18720	18720	18720	18720	0
10	20250113	182700	2622046250	18720	18720	18720	18720	0
11	20250113	182600	2622046250	18720	18720	18720	18720	0
12	20250113	182500	2622046250	18720	18720	18720	18720	0
13	20250113	182400	2622046250	18720	18720	18720	18720	0
14	20250113	182300	2622046250	18720	18720	18720	18720	0
15	20250113	182200	2622046250	18720	18720	18720	18720	0
16	20250113	182100	2622046250	18720	18720	18720	18720	0
17	20250113	182000	2622046250	18720	18720	18720	18720	0
18	20250113	181900	2622046250	18720	18720	18720	18720	0
19	20250113	181800	2622046250	18720	18720	18720	18720	0
20	20250113	181700	2622046250	18720	18720	18720	18720	0
21	20250113	181600	2622046250	18720	18720	18720	18720	0
22	20250113	181500	2622046250	18720	18720	18720	18720	0
23	20250113	181400	2622046250	18720	18720	18720	18720	0
24	20250113	181300	2622046250	18720	18720	18720	18720	0
25	20250113	181200	2622046250	18720	18720	18720	18720	0
26	20250113	181100	2622046250	18720	18720	18720	18720	0
27	20250113	181000	2622046250	18720	18720	18720	18720	0
28	20250113	180900	2622046250	18720	18720	18720	18720	0
29	20250113	180800	2622046250	18720	18720	18720	18720	0
30	20250113	180700	2622046250	18720	18720	18720	18720	0
31	20250113	180600	2622046250	18720	18720	18720	18720	0
32	20250113	180500	2622046250	18720	18720	18720	18720	7071
33	20250113	180400	2622046250	18720	18720	18720	18720	0
34	20250113	180300	2622046250	18720	18720	18720	18720	0
35	20250113	180200	2622046250	18720	18720	18720	18720	0
36	20250113	180100	2622046250	18720	18720	18720	18720	0
37	20250113	180000	2622046250	18720	18720	18720	18720	0
38	20250113	175900	2622046250	18720	18720	18720	18720	0
39	20250113	175800	2622046250	18720	18720	18720	18720	0
40	20250113	175700	2622046250	18720	18720	18720	18720	0
41	20250113	175600	2622046250	18720	18720	18720	18720	0
42	20250113	175500	2622046250	18720	18720	18720	18720	0
43	20250113	175400	2622046250	18720	18720	18720	18720	0
44	20250113	175300	2622046250	18720	18720	18720	18720	0
45	20250113	175200	2622046250	18720	18720	18720	18720	0
46	20250113	175100	2622046250	18720	18720	18720	18720	0
47	20250113	175000	2622046250	18720	18720	18720	18720	0
48	20250113	174900	2622046250	18720	18720	18720	18720	0
49	20250113	174800	2622046250	18720	18720	18720	18720	0
50	20250113	174700	2622046250	18720	18720	18720	18720	0
51	20250113	174600	2622046250	18720	18720	18720	18720	0
52	20250113	174500	2622046250	18720	18720	18720	18720	0
53	20250113	174400	2622046250	18720	18720	18720	18720	0
54	20250113	174300	2622046250	18720	18720	18720	18720	0
55	20250113	174200	2622046250	18720	18720	18720	18720	0
56	20250113	174100	2622046250	18720	18720	18720	18720	0
57	20250113	174000	2622046250	18720	18720	18720	18720	0
58	20250113	173900	2622046250	18720	18720	18720	18720	0
59	20250113	173800	2622046250	18720	18720	18720	18720	0
60	20250113	173700	2622046250	18720	18720	18720	18720	0
61	20250113	173600	2622046250	18720	18720	18720	18720	0
62	20250113	173500	2622046250	18720	18720	18720	18720	7071
63	20250113	173400	2622046250	18720	18720	18720	18720	0
64	20250113	173300	2622046250	18720	18720	18720	18720	0
65	20250113	173200	2622046250	18720	18720	18720	18720	0
66	20250113	173100	2622046250	18720	18720	18720	18720	0
67	20250113	173000	2622046250	18720	18720	18720	18720	0
68	20250113	172900	2622046250	18720	18720	18720	18720	0
69	20250113	172800	2622046250	18720	18720	18720	18720	0
70	20250113	172700	2622046250	18720	18720	18720	18720	0
71	20250113	172600	2622046250	18720	18720	18720	18720	0
72	20250113	172500	2622046250	18720	18720	18720	18720	0
73	20250113	172400	2622046250	18720	18720	18720	18720	0
74	20250113	172300	2622046250	18720	18720	18720	18720	0
75	20250113	172200	2622046250	18720	18720	18720	18720	0
76	20250113	172100	2622046250	18720	18720	18720	18720	0
77	20250113	172000	2622046250	18720	18720	18720	18720	0
78	20250113	171900	2622046250	18720	18720	18720	18720	0
79	20250113	171800	2622046250	18720	18720	18720	18720	0
80	20250113	171700	2622046250	18720	18720	18720	18720	0
81	20250113	171600	2622046250	18720	18720	18720	18720	0
82	20250113	171500	2622046250	18720	18720	18720	18720	0
83	20250113	171400	2622046250	18720	18720	18720	18720	0
84	20250113	171300	2622046250	18720	18720	18720	18720	0
85	20250113	171200	2622046250	18720	18720	18720	18720	0
86	20250113	171100	2622046250	18720	18720	18720	18720	0
87	20250113	171000	2622046250	18720	18720	18720	18720	0
88	20250113	170900	2622046250	18720	18720	18720	18720	0
89	20250113	170800	2622046250	18720	18720	18720	18720	0
90	20250113	170700	2622046250	18720	18720	18720	18720	0
91	20250113	170600	2622046250	18720	18720	18720	18720	0
92	20250113	170500	2622046250	18720	18720	18720	18720	7071
93	20250113	170400	2622046250	18720	18720	18720	18720	0
94	20250113	170300	2622046250	18720	18720	18720	18720	0
95	20250113	170200	2622046250	18720	18720	18720	18720	0
96	20250113	170100	2622046250	18720	18720	18720	18720	0
97	20250113	170000	2622046250	18720	18720	18720	18720	0
98	20250113	165900	2622046250	18720	18720	18720	18720	0
99	20250113	165800	2622046250	18720	18720	18720	18720	0
100	20250113	165700	2622046250	18720	18720	18720	18720	0
101	20250113	165600	2622046250	18720	18720	18720	18720	0
102	20250113	165500	2622046250	18720	18720	18720	18720	0
103	20250113	165400	2622046250	18720	18720	18720	18720	0
104	20250113	165300	2622046250	18720	18720	18720	18720	0
105	20250113	165200	2622046250	18720	18720	18720	18720	0
106	20250113	165100	2622046250	18720	18720	18720	18720	0
107	20250113	165000	2622046250	18720	18720	18720	18720	0
108	20250113	164900	2622046250	18720	18720	18720	18720	0
109	20250113	164800	2622046250	18720	18720	18720	18720	0
110	20250113	164700	2622046250	18720	18720	18720	18720	0
111	20250113	164600	2622046250	18720	18720	18720	18720	0
112	20250113	164500	2622046250	18720	18720	18720	18720	0
113	20250113	164400	2622046250	18720	18720	18720	18720	0
114	20250113	164300	2622046250	18720	18720	18720	18720	0
115	20250113	164200	2622046250	18720	18720	18720	18720	0
116	20250113	164100	2622046250	18720	18720	18720	18720	0
117	20250113	164000	2622046250	18720	18720	18720	18720	0
118	20250113	163900	2622046250	18720	18720	18720	18720	0
119	20250113	163800	2622046250	18720	18720	18720	18720	0
120	20250113	163700	2622046250	18720	18720	18720	18720	0
121	20250113	163600	2622046250	18720	18720	18720	18720	0
122	20250113	163500	2622046250	18720	18720	18720	18720	7071
123	20250113	163400	2622046250	18720	18720	18720	18720	0
124	20250113	163300	2622046250	18720	18720	18720	18720	0
125	20250113	163200	2622046250	18720	18720	18720	18720	0
126	20250113	163100	2622046250	18720	18720	18720	18720	0
127	20250113	163000	2622046250	18720	18720	18720	18720	0
128	20250113	162900	2622046250	18720	18720	18720	18720	0
129	20250113	162800	2622046250	18720	18720	18720	18720	0
130	20250113	162700	2622046250	18720	18720	18720	18720	0
131	20250113	162600	2622046250	18720	18720	18720	18720	0
132	20250113	162500	2622046250	18720	18720	18720	18720	0
133	20250113	162400	2622046250	18720	18720	18720	18720	0
134	20250113	162300	2622046250	18720	18720	18720	18720	0
135	20250113	162200	2622046250	18720	18720	18720	18720	0
136	20250113	162100	2622046250	18720	18720	18720	18720	0
137	20250113	162000	2622046250	18720	18720	18720	18720	0
138	20250113	161900	2622046250	18720	18720	18720	18720	0
139	20250113	161800	2622046250	18720	18720	18720	18720	0
140	20250113	161700	2622046250	18720	18720	18720	18720	0
141	20250113	161600	2622046250	18720	18720	18720	18720	0
142	20250113	161500	2622046250	18720	18720	18720	18720	0
143	20250113	161400	2622046250	18720	18720	18720	18720	0
144	20250113	161300	2622046250	18720	18720	18720	18720	0
145	20250113	161200	2622046250	18720	18720	18720	18720	0
146	20250113	161100	2622046250	18720	18720	18720	18720	0
147	20250113	161000	2622046250	18720	18720	18720	18720	0
148	20250113	160900	2622046250	18720	18720	18720	18720	0
149	20250113	160800	2622046250	18720	18720	18720	18720	0
150	20250113	160700	2622046250	18720	18720	18720	18720	0
151	20250113	160600	2622046250	18720	18720	18720	18720	0
152	20250113	160500	2622046250	18720	18720	18720	18720	7071
153	20250113	160400	2622046250	18720	18720	18720	18720	0
154	20250113	160300	2622046250	18720	18720	18720	18720	0
155	20250113	160200	2622046250	18720	18720	18720	18720	0
156	20250113	160100	2622046250	18720	18720	18720	18720	0
157	20250113	160000	2622046250	18720	18720	18720	18720	0
158	20250113	155900	2622046250	18720	18720	18720	18720	0
159	20250113	155800	2622046250	18720	18720	18720	18720	0
160	20250113	155700	2622046250	18720	18720	18720	18720	0
161	20250113	155600	2622046250	18720	18720	18720	18720	0
162	20250113	155500	2622046250	18720	18720	18720	18720	0
163	20250113	155400	2622046250	18720	18720	18720	18720	0
164	20250113	155300	2622046250	18720	18720	18720	18720	0
165	20250113	155200	2622046250	18720	18720	18720	18720	0
166	20250113	155100	2622046250	18720	18720	18720	18720	0
167	20250113	155000	2622046250	18720	18720	18720	18720	0
168	20250113	154900	2622046250	18720	18720	18720	18720	0
169	20250113	154800	2622046250	18720	18720	18720	18720	0
170	20250113	154700	2622046250	18720	18720	18720	18720	0
171	20250113	154600	2622046250	18720	18720	18720	18720	0
172	20250113	154500	2622046250	18720	18720	18720	18720	0
173	20250113	154400	2622046250	18720	18720	18720	18720	0
174	20250113	154300	2622046250	18720	18720	18720	18720	0
175	20250113	154200	2622046250	18720	18720	18720	18720	0
176	20250113	154100	2622046250	18720	18720	18720	18720	0
177	20250113	154000	2622046250	18720	18720	18720	18720	0
178	20250113	153900	2622046250	18720	18720	18720	18720	0
179	20250113	153800	2622046250	18720	18720	18720	18720	0
180	20250113	153700	2622046250	18720	18720	18720	18720	0
181	20250113	153600	2622046250	18720	18720	18720	18720	0
182	20250113	153500	2622046250	18720	18720	18720	18720	7071
183	20250113	153400	2622046250	18720	18720	18720	18720	0
184	20250113	153300	2622046250	18720	18720	18720	18720	0
185	20250113	153200	2622046250	18720	18720	18720	18720	0
186	20250113	153100	2622046250	18720	18720	18720	18720	0
187	20250113	153000	2622046250	18720	18720	18720	18720	7071
188	20250113	152900	2489677130	18670	18670	18670	18670	0
189	20250113	152800	2489677130	18670	18670	18670	18670	0
190	20250113	152700	2489677130	18670	18670	18670	18670	0
191	20250113	152600	2489677130	18670	18670	18670	18670	0
192	20250113	152500	2489677130	18670	18670	18670	18670	0
193	20250113	152400	2489677130	18670	18670	18670	18670	0
194	20250113	152300	2489677130	18670	18670	18670	18670	0
195	20250113	152200	2489677130	18670	18670	18670	18670	0
196	20250113	152100	2489677130	18670	18670	18670	18670	0
197	20250113	152000	2489677130	18670	18670	18670	18670	0
198	20250113	151900	2489677130	18670	18680	18690	18660	81
199	20250113	151800	2488163550	18650	18660	18670	18650	319
200	20250113	151700	2482208670	18660	18670	18670	18650	122
201	20250113	151600	2479932140	18660	18680	18680	18660	140
202	20250113	151500	2477319560	18670	18670	18690	18650	793
203	20250113	151400	2462518100	18660	18680	18680	18660	269
204	20250113	151300	2457496180	18670	18670	18680	18670	471
205	20250113	151200	2448702340	18660	18670	18670	18660	448
206	20250113	151100	2440338820	18670	18670	18680	18670	135
207	20250113	151000	2437818310	18670	18670	18670	18660	95
208	20250113	150900	2436045320	18670	18660	18670	18660	163
209	20250113	150800	2433002520	18670	18680	18680	18660	97
210	20250113	150700	2431191800	18680	18690	18690	18680	103
211	20250113	150600	2429267740	18680	18690	18690	18680	92
212	20250113	150500	2427549160	18680	18690	18690	18680	87
213	20250113	150400	2425923920	18690	18680	18690	18680	235
214	20250113	150300	2421534080	18680	18660	18680	18650	416
215	20250113	150200	2413770380	18660	18650	18660	18650	106
216	20250113	150100	2411792900	18650	18660	18660	18650	134
217	20250113	150000	2409292660	18660	18670	18670	18650	213
218	20250113	145900	2405319570	18670	18670	18670	18660	133
219	20250113	145800	2402837770	18670	18670	18670	18660	148
220	20250113	145700	2400076040	18660	18650	18660	18650	137
221	20250113	145600	2397520070	18660	18660	18670	18650	145
222	20250113	145500	2394814730	18660	18670	18670	18660	46
223	20250113	145400	2393956350	18670	18660	18670	18650	183
224	20250113	145300	2390542450	18660	18670	18670	18660	152
225	20250113	145200	2387706030	18670	18670	18670	18660	578
226	20250113	145100	2376920500	18660	18670	18680	18660	98
227	20250113	145000	2375090490	18670	18670	18670	18660	118
228	20250113	144900	2372888450	18670	18670	18670	18650	67
229	20250113	144800	2371638350	18670	18660	18670	18660	135
230	20250113	144700	2369118570	18660	18670	18670	18650	218
231	20250113	144600	2365050860	18670	18670	18670	18660	130
232	20250113	144500	2362624010	18670	18670	18670	18660	45
233	20250113	144400	2361784090	18670	18670	18670	18670	17
234	20250113	144300	2361466700	18670	18670	18670	18670	3
235	20250113	144200	2361410690	18670	18680	18680	18660	511
236	20250113	144100	2351875320	18680	18690	18690	18660	522
237	20250113	144000	2342131730	18690	18690	18690	18690	2
238	20250113	143900	2342094350	18670	18680	18690	18670	689
239	20250113	143800	2329224050	18690	18690	18690	18690	42
240	20250113	143700	2328439070	18690	18690	18690	18690	24
241	20250113	143600	2327990510	18700	18690	18700	18680	443
242	20250113	143500	2319711120	18680	18680	18690	18670	534
243	20250113	143400	2309737310	18700	18700	18700	18700	2
244	20250113	143300	2309699910	18690	18660	18690	18660	146
245	20250113	143200	2306972600	18690	18680	18690	18680	111
246	20250113	143100	2304899010	18680	18690	18700	18650	4785
247	20250113	143000	2215625730	18690	18690	18690	18680	61
248	20250113	142900	2214486090	18680	18700	18700	18680	94
249	20250113	142800	2212729830	18700	18710	18710	18690	77
250	20250113	142700	2211290060	18710	18710	18720	18710	210
251	20250113	142600	2207360810	18720	18710	18720	18710	167
252	20250113	142500	2204236150	18720	18720	18720	18710	127
253	20250113	142400	2201859220	18720	18700	18720	18700	108
254	20250113	142300	2199838400	18710	18700	18710	18700	76
255	20250113	142200	2198416530	18710	18710	18710	18710	15
256	20250113	142100	2198135880	18700	18700	18700	18700	69
257	20250113	142000	2196845580	18700	18700	18700	18700	79
258	20250113	141900	2195368280	18700	18700	18700	18690	59
259	20250113	141800	2194265450	18700	18690	18700	18680	112
260	20250113	141700	2192172070	18690	18680	18690	18680	37
261	20250113	141600	2191480760	18690	18680	18690	18680	90
262	20250113	141500	2189799480	18680	18690	18690	18680	35
263	20250113	141400	2189145640	18690	18680	18690	18680	115
264	20250113	141300	2186997300	18680	18680	18680	18670	57
265	20250113	141200	2185932940	18680	18680	18680	18670	70
266	20250113	141100	2184625460	18680	18680	18680	18680	18
267	20250113	141000	2184289220	18680	18680	18690	18680	36
268	20250113	140900	2183616610	18680	18700	18700	18680	511
269	20250113	140800	2174071010	18700	18700	18700	18690	231
270	20250113	140700	2169753470	18700	18700	18700	18690	47
271	20250113	140600	2168874910	18700	18700	18700	18690	18
272	20250113	140500	2168538410	18700	18700	18700	18700	16
273	20250113	140400	2168239210	18690	18700	18700	18690	152
274	20250113	140300	2165398230	18700	18690	18700	18690	23
275	20250113	140200	2164968340	18700	18700	18700	18690	37
276	20250113	140100	2164276640	18700	18700	18700	18700	14
277	20250113	140000	2164014840	18700	18690	18700	18690	134
278	20250113	135900	2161510360	18690	18690	18700	18690	127
279	20250113	135800	2159136600	18690	18700	18700	18690	21
280	20250113	135700	2158743940	18700	18710	18710	18690	46
281	20250113	135600	2157883770	18710	18700	18710	18700	31
282	20250113	135500	2157303960	18710	18700	18710	18700	36
283	20250113	135400	2156630620	18700	18720	18720	18700	13
284	20250113	135300	2156387480	18720	18710	18720	18710	169
285	20250113	135200	2153225340	18710	18720	18720	18710	51
286	20250113	135100	2152270970	18710	18720	18730	18710	194
287	20250113	135000	2148640160	18730	18730	18730	18720	23
288	20250113	134900	2148209480	18730	18730	18730	18730	32
289	20250113	134800	2147610120	18730	18730	18730	18720	43
290	20250113	134700	2146805020	18730	18720	18730	18720	52
291	20250113	134600	2145831440	18730	18730	18730	18720	45
292	20250113	134500	2144988810	18720	18740	18740	18720	662
293	20250113	134400	2132591490	18730	18730	18740	18730	151
294	20250113	134300	2129763140	18740	18740	18740	18730	104
295	20250113	134200	2127815040	18730	18740	18740	18730	56
296	20250113	134100	2126766140	18740	18730	18740	18730	53
297	20250113	134000	2125773320	18730	18740	18740	18730	57
298	20250113	133900	2124705430	18740	18740	18740	18730	37
299	20250113	133800	2124012280	18740	18730	18740	18730	60
300	20250113	133700	2122888330	18740	18730	18740	18730	53
301	20250113	133600	2121895510	18740	18740	18740	18730	52
302	20250113	133500	2120921190	18740	18740	18740	18730	86
303	20250113	133400	2119309780	18730	18740	18740	18730	28
304	20250113	133300	2118785220	18740	18730	18740	18730	39
305	20250113	133200	2118054720	18740	18740	18740	18730	52
306	20250113	133100	2117080540	18730	18730	18740	18730	127
307	20250113	133000	2114701710	18740	18740	18740	18730	32
308	20250113	132900	2114102320	18740	18730	18740	18730	55
309	20250113	132800	2113072020	18730	18730	18740	18730	195
310	20250113	132700	2109419650	18720	18720	18730	18720	96
311	20250113	132600	2107622200	18730	18730	18730	18720	56
312	20250113	132500	2106573740	18730	18730	18730	18730	15
313	20250113	132400	2106292790	18730	18720	18730	18720	30
314	20250113	132300	2105731060	18730	18720	18730	18710	696
315	20250113	132200	2092701880	18710	18720	18720	18710	41
316	20250113	132100	2091934640	18710	18710	18720	18710	34
317	20250113	132000	2091298470	18720	18720	18720	18710	31
318	20250113	131900	2090718340	18710	18720	18720	18710	42
319	20250113	131800	2089932400	18710	18720	18720	18710	25
320	20250113	131700	2089464600	18720	18720	18720	18720	32
321	20250113	131600	2088865560	18710	18720	18720	18710	34
322	20250113	131500	2088229310	18720	18720	18720	18710	30
323	20250113	131400	2087667970	18720	18710	18720	18710	100
324	20250113	131300	2085796820	18720	18710	18720	18710	240
325	20250113	131200	2081306300	18720	18730	18730	18710	48
326	20250113	131100	2080407600	18730	18730	18730	18730	38
327	20250113	131000	2079695860	18740	18710	18740	18710	98
328	20250113	130900	2077861420	18710	18700	18710	18700	299
329	20250113	130800	2072270070	18700	18700	18700	18700	28
330	20250113	130700	2071746470	18700	18680	18700	18680	266
331	20250113	130600	2066775420	18690	18680	18690	18670	723
332	20250113	130500	2053271430	18680	18660	18680	18660	389
333	20250113	130400	2046010020	18660	18650	18660	18650	26
334	20250113	130300	2045525000	18650	18660	18660	18650	34
335	20250113	130200	2044890780	18660	18650	18660	18650	33
336	20250113	130100	2044275280	18650	18660	18660	18650	21
337	20250113	130000	2043883520	18660	18640	18660	18640	61
338	20250113	125900	2042745870	18650	18660	18660	18650	57
339	20250113	125800	2041682790	18650	18650	18660	18650	201
340	20250113	125700	2037933910	18650	18660	18660	18650	39
341	20250113	125600	2037206430	18650	18660	18660	18650	35
342	20250113	125500	2036553650	18650	18660	18660	18640	422
343	20250113	125400	2028685090	18660	18660	18660	18660	13
344	20250113	125300	2028442510	18660	18660	18660	18660	26
345	20250113	125200	2027957350	18660	18650	18660	18650	42
346	20250113	125100	2027173930	18650	18650	18650	18640	90
347	20250113	125000	2025495510	18650	18640	18650	18640	43
348	20250113	124900	2024693930	18650	18640	18650	18640	83
349	20250113	124800	2023146690	18650	18640	18650	18640	71
350	20250113	124700	2021822940	18640	18650	18650	18640	251
351	20250113	124600	2017142200	18640	18640	18650	18640	69
352	20250113	124500	2015855990	18640	18650	18650	18640	120
353	20250113	124400	2013618600	18650	18650	18650	18640	25
354	20250113	124300	2013152430	18650	18650	18650	18650	114
355	20250113	124200	2011026330	18650	18650	18650	18650	58
356	20250113	124100	2009944630	18640	18650	18650	18640	238
357	20250113	124000	2005506250	18640	18650	18650	18640	43
358	20250113	123900	2004704380	18650	18650	18650	18650	8
359	20250113	123800	2004555180	18650	18640	18650	18640	251
360	20250113	123700	1999874270	18640	18640	18650	18640	337
361	20250113	123600	1993592550	18640	18640	18650	18640	33
362	20250113	123500	1992977380	18650	18650	18650	18640	83
363	20250113	123400	1991429670	18640	18650	18650	18640	305
364	20250113	123300	1985743600	18650	18640	18650	18640	72
365	20250113	123200	1984400870	18650	18650	18650	18640	74
366	20250113	123100	1983020980	18640	18650	18650	18640	38
367	20250113	123000	1982312610	18640	18650	18650	18640	36
368	20250113	122900	1981641550	18640	18650	18650	18640	27
369	20250113	122800	1981138210	18640	18650	18650	18640	21
370	20250113	122700	1980746740	18650	18650	18650	18650	32
371	20250113	122600	1980149940	18650	18650	18660	18650	39
372	20250113	122500	1979422570	18660	18650	18660	18650	82
373	20250113	122400	1977893160	18650	18640	18650	18640	170
374	20250113	122300	1974724320	18640	18640	18650	18640	46
375	20250113	122200	1973866840	18650	18660	18660	18640	697
376	20250113	122100	1960868430	18660	18670	18670	18650	99
377	20250113	122000	1959021140	18660	18670	18670	18660	23
378	20250113	121900	1958591950	18670	18670	18670	18660	238
379	20250113	121800	1954148800	18680	18670	18680	18670	51
380	20250113	121700	1953196620	18670	18670	18680	18670	68
381	20250113	121600	1951926920	18670	18680	18680	18670	395
382	20250113	121500	1944552040	18680	18680	18680	18670	70
383	20250113	121400	1943244800	18680	18670	18680	18670	152
384	20250113	121300	1940406780	18670	18670	18680	18670	197
385	20250113	121200	1936728700	18670	18670	18680	18670	38
386	20250113	121100	1936019210	18680	18680	18680	18680	1
387	20250113	121000	1936000530	18670	18660	18670	18660	111
388	20250113	120900	1933928260	18680	18670	18680	18670	17
389	20250113	120800	1933610860	18670	18670	18670	18670	33
390	20250113	120700	1932994750	18670	18670	18670	18670	184
391	20250113	120600	1929559470	18670	18670	18670	18660	15
392	20250113	120500	1929279490	18670	18670	18670	18660	224
393	20250113	120400	1925097570	18670	18660	18670	18660	27
394	20250113	120300	1924593740	18660	18670	18670	18660	18
395	20250113	120200	1924257850	18660	18660	18660	18660	60
396	20250113	120100	1923138250	18660	18660	18660	18650	10
397	20250113	120000	1922951730	18650	18660	18660	18650	113
398	20250113	115900	1920844260	18650	18660	18660	18650	71
399	20250113	115800	1919519480	18660	18660	18660	18660	67
400	20250113	115700	1918269260	18660	18660	18660	18660	54
401	20250113	115600	1917261620	18670	18660	18670	18660	205
402	20250113	115500	1913436300	18660	18660	18670	18650	214
403	20250113	115400	1909443140	18660	18660	18660	18660	30
404	20250113	115300	1908883340	18670	18660	18670	18660	184
405	20250113	115200	1905449890	18670	18660	18670	18660	138
406	20250113	115100	1902874790	18660	18660	18660	18660	2
407	20250113	115000	1902837470	18650	18650	18650	18650	47
408	20250113	114900	1901960920	18650	18660	18660	18650	10
409	20250113	114800	1901774380	18650	18660	18670	18650	33
410	20250113	114700	1901158800	18670	18670	18670	18660	25
411	20250113	114600	1900692280	18660	18660	18670	18660	43
412	20250113	114500	1899889890	18660	18670	18670	18660	29
413	20250113	114400	1899348680	18670	18670	18680	18670	156
414	20250113	114300	1896436130	18670	18670	18670	18670	39
415	20250113	114200	1895708000	18670	18670	18670	18670	29
416	20250113	114100	1895166570	18680	18680	18680	18670	21
417	20250113	114000	1894774460	18670	18670	18670	18670	230
418	20250113	113900	1890480360	18670	18660	18670	18660	36
419	20250113	113800	1889808590	18660	18660	18670	18660	380
420	20250113	113700	1882717290	18660	18670	18670	18660	60
421	20250113	113600	1881597170	18660	18670	18670	18660	17
422	20250113	113500	1881279940	18650	18650	18650	18650	94
423	20250113	113400	1879526840	18660	18670	18670	18660	917
424	20250113	113300	1862406480	18670	18680	18680	18670	52
425	20250113	113200	1861435580	18670	18670	18680	18670	42
426	20250113	113100	1860651420	18670	18680	18680	18670	38
427	20250113	113000	1859941860	18680	18660	18680	18660	146
428	20250113	112900	1857216210	18660	18620	18660	18620	1229
429	20250113	112800	1834315490	18630	18630	18630	18620	345
430	20250113	112700	1827890440	18630	18620	18630	18620	127
431	20250113	112600	1825524850	18620	18620	18630	18620	51
432	20250113	112500	1824575140	18620	18620	18630	18620	41
433	20250113	112400	1823811710	18630	18630	18630	18620	54
434	20250113	112300	1822805990	18620	18630	18630	18620	79
435	20250113	112200	1821334280	18630	18630	18630	18620	46
436	20250113	112100	1820477660	18630	18630	18630	18620	39
437	20250113	112000	1819751400	18630	18620	18630	18620	73
438	20250113	111900	1818392060	18630	18630	18630	18620	269
439	20250113	111800	1813383090	18620	18630	18640	18620	359
440	20250113	111700	1806692300	18640	18640	18640	18630	12
441	20250113	111600	1806468720	18630	18630	18630	18620	396
442	20250113	111500	1799091500	18620	18620	18630	18620	35
443	20250113	111400	1798439790	18620	18630	18630	18620	43
444	20250113	111300	1797639110	18630	18620	18630	18620	24
445	20250113	111200	1797192210	18620	18620	18620	18620	715
446	20250113	111100	1783878910	18630	18620	18630	18620	55
447	20250113	111000	1782854340	18620	18630	18630	18620	281
448	20250113	110900	1777619960	18630	18630	18630	18630	3
449	20250113	110800	1777564070	18620	18620	18630	18620	611
450	20250113	110700	1766187220	18620	18620	18620	18620	0
451	20250113	110600	1766187220	18620	18620	18630	18620	46
452	20250113	110500	1765330690	18620	18630	18630	18620	25
453	20250113	110400	1764865140	18630	18630	18630	18620	180
454	20250113	110300	1761512300	18630	18630	18630	18620	241
455	20250113	110200	1757022920	18620	18630	18630	18620	97
456	20250113	110100	1755216400	18630	18630	18630	18630	38
457	20250113	110000	1754508460	18630	18630	18630	18620	38
458	20250113	105900	1753800620	18630	18620	18630	18620	82
459	20250113	105800	1752273630	18620	18650	18650	18620	260
460	20250113	105700	1747429700	18650	18640	18650	18630	23
461	20250113	105600	1747001090	18640	18660	18660	18640	10
462	20250113	105500	1746814660	18660	18650	18660	18630	702
463	20250113	105400	1733734560	18660	18650	18670	18650	131
464	20250113	105300	1731291090	18650	18660	18670	18650	328
465	20250113	105200	1725172490	18660	18660	18660	18660	56
466	20250113	105100	1724127530	18660	18660	18660	18660	0
467	20250113	105000	1724127530	18660	18650	18670	18650	1147
468	20250113	104900	1702723910	18660	18650	18660	18650	511
469	20250113	104800	1693193660	18650	18650	18650	18640	134
470	20250113	104700	1690694610	18640	18630	18640	18630	39
471	20250113	104600	1689967950	18630	18640	18650	18630	262
472	20250113	104500	1685086770	18650	18650	18650	18620	19
473	20250113	104400	1684732660	18630	18630	18650	18620	4500
474	20250113	104300	1600909480	18640	18640	18640	18620	702
475	20250113	104200	1587829260	18640	18650	18650	18640	1233
476	20250113	104100	1564843830	18650	18660	18660	18650	1379
477	20250113	104000	1539124230	18660	18660	18670	18650	524
478	20250113	103900	1529347720	18660	18670	18680	18660	1595
479	20250113	103800	1499584000	18680	18670	18680	18670	927
480	20250113	103700	1482271560	18670	18700	18700	18660	2105
481	20250113	103600	1442971570	18700	18690	18700	18680	18
482	20250113	103500	1442635170	18700	18700	18700	18690	44
483	20250113	103400	1441812780	18690	18690	18690	18690	2
484	20250113	103300	1441775400	18690	18670	18700	18670	2239
485	20250113	103200	1399913480	18660	18680	18680	18660	1061
486	20250113	103100	1380103060	18680	18690	18700	18680	2004
487	20250113	103000	1342654670	18690	18680	18690	18680	149
488	20250113	102900	1339870610	18690	18690	18690	18680	96
489	20250113	102800	1338076770	18690	18690	18690	18690	140
490	20250113	102700	1335460170	18690	18680	18690	18680	15
491	20250113	102600	1335179900	18680	18690	18690	18680	287
492	20250113	102500	1329816640	18690	18690	18700	18690	248
493	20250113	102400	1325181510	18690	18720	18720	18680	5334
494	20250113	102300	1225429200	18710	18720	18720	18710	489
495	20250113	102200	1216276060	18720	18730	18730	18720	1001
496	20250113	102100	1197537080	18720	18750	18750	18720	3584
497	20250113	102000	1130397140	18740	18750	18750	18740	1505
498	20250113	101900	1102181720	18760	18750	18760	18750	23
499	20250113	101800	1101750360	18760	18750	18770	18750	325
500	20250113	101700	1095654020	18750	18760	18760	18750	141
501	20250113	101600	1093009150	18760	18750	18760	18750	167
502	20250113	101500	1089876550	18760	18760	18760	18750	1343
503	20250113	101400	1064694680	18760	18760	18770	18750	3568
504	20250113	101300	997780780	18770	18770	18770	18760	86
505	20250113	101200	996166800	18770	18770	18770	18770	205
506	20250113	101100	992318950	18770	18770	18780	18770	342
507	20250113	101000	985899530	18770	18770	18770	18770	59
508	20250113	100900	984792100	18770	18770	18780	18770	565
509	20250113	100800	974186650	18760	18760	18780	18760	496
510	20250113	100700	964876830	18760	18770	18770	18760	59
511	20250113	100600	963769780	18760	18760	18760	18760	82
512	20250113	100500	962231460	18760	18760	18770	18750	347
513	20250113	100400	955721840	18760	18760	18760	18750	318
514	20250113	100300	949756810	18760	18790	18790	18750	5010
515	20250113	100200	855711310	18790	18790	18790	18780	24
516	20250113	100100	855260510	18790	18800	18800	18790	883
517	20250113	100000	838668910	18800	18810	18810	18800	43
518	20250113	095900	837860200	18810	18810	18810	18790	1288
519	20250113	095800	813655960	18800	18800	18800	18800	61
520	20250113	095700	812509160	18800	18800	18800	18800	0
521	20250113	095600	812509160	18800	18800	18800	18800	233
522	20250113	095500	808128760	18790	18790	18800	18790	204
523	20250113	095400	804295590	18790	18790	18790	18780	1071
524	20250113	095300	784171920	18790	18790	18790	18780	255
525	20250113	095200	779381000	18790	18790	18790	18780	35
526	20250113	095100	778723400	18790	18790	18790	18780	116
527	20250113	095000	776544560	18790	18790	18790	18790	128
528	20250113	094900	774139440	18790	18780	18790	18770	386
529	20250113	094800	766890420	18780	18800	18810	18770	5986
530	20250113	094700	654431330	18810	18820	18820	18800	2590
531	20250113	094600	605713420	18820	18810	18820	18810	25
532	20250113	094500	605243090	18810	18820	18820	18810	927
533	20250113	094400	587801400	18820	18820	18820	18810	306
534	20250113	094300	582043010	18820	18820	18820	18810	145
535	20250113	094200	579314650	18820	18820	18820	18810	198
536	20250113	094100	575589790	18820	18820	18820	18810	93
537	20250113	094000	573840040	18820	18820	18820	18820	6
538	20250113	093900	573727120	18820	18820	18820	18820	138
539	20250113	093800	571129960	18820	18840	18840	18820	992
540	20250113	093700	552453540	18830	18840	18840	18830	55
541	20250113	093600	551417880	18830	18840	18840	18830	73
542	20250113	093500	550043140	18840	18830	18840	18830	286
543	20250113	093400	544657750	18820	18820	18820	18820	128
544	20250113	093300	542248790	18820	18820	18820	18810	191
545	20250113	093200	538654750	18820	18820	18820	18810	399
546	20250113	093100	531146150	18810	18810	18820	18810	779
547	20250113	093000	516489930	18810	18800	18810	18800	89
548	20250113	092900	514816660	18810	18800	18810	18800	267
549	20250113	092800	509797010	18800	18810	18810	18790	4798
550	20250113	092700	419578000	18810	18820	18820	18810	142
551	20250113	092600	416905570	18820	18820	18820	18820	608
552	20250113	092500	405463010	18820	18820	18820	18810	668
553	20250113	092400	392896250	18820	18810	18820	18810	1087
554	20250113	092300	372439400	18820	18820	18820	18810	53
555	20250113	092200	371442420	18820	18820	18820	18810	74
556	20250113	092100	370050190	18820	18810	18820	18810	44
557	20250113	092000	369222540	18820	18800	18820	18800	358
558	20250113	091900	362491020	18810	18820	18820	18810	740
559	20250113	091800	348568360	18820	18820	18820	18810	513
560	20250113	091700	338913740	18820	18810	18820	18810	353
561	20250113	091600	332272430	18810	18810	18820	18810	298
562	20250113	091500	326666770	18810	18810	18810	18800	198
563	20250113	091400	322943890	18810	18820	18820	18810	113
564	20250113	091300	320818280	18820	18820	18820	18790	1225
565	20250113	091200	297789890	18820	18800	18820	18800	716
566	20250113	091100	284327190	18800	18820	18820	18790	3800
567	20250113	091000	212870710	18830	18830	18830	18820	280
568	20250113	090900	207599850	18830	18830	18830	18820	543
569	20250113	090800	197379160	18830	18820	18830	18820	179
570	20250113	090700	194010330	18820	18820	18820	18820	244
571	20250113	090600	189418250	18830	18840	18840	18800	1227
572	20250113	090500	166331780	18840	18840	18840	18820	1428
573	20250113	090400	139431400	18840	18900	18900	18820	2016
574	20250113	090300	101417840	18900	18950	18950	18900	2244
575	20250113	090200	58991170	18940	18990	18990	18920	970
576	20250113	090100	40593090	18990	18990	19000	18990	310
577	20250113	090000	34706140	18990	19000	19000	18990	1718