KissMeData/001680/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183500	974430670	18720	18720	18720	18720	2649
3	20250114	183400	974430670	18720	18720	18720	18720	0
4	20250114	183300	974430670	18720	18720	18720	18720	0
5	20250114	183200	974430670	18720	18720	18720	18720	0
6	20250114	183100	974430670	18720	18720	18720	18720	0
7	20250114	183000	974430670	18720	18720	18720	18720	0
8	20250114	182900	974430670	18720	18720	18720	18720	0
9	20250114	182800	974430670	18720	18720	18720	18720	0
10	20250114	182700	974430670	18720	18720	18720	18720	0
11	20250114	182600	974430670	18720	18720	18720	18720	0
12	20250114	182500	974430670	18720	18720	18720	18720	0
13	20250114	182400	974430670	18720	18720	18720	18720	0
14	20250114	182300	974430670	18720	18720	18720	18720	0
15	20250114	182200	974430670	18720	18720	18720	18720	0
16	20250114	182100	974430670	18720	18720	18720	18720	0
17	20250114	182000	974430670	18720	18720	18720	18720	0
18	20250114	181900	974430670	18720	18720	18720	18720	0
19	20250114	181800	974430670	18720	18720	18720	18720	0
20	20250114	181700	974430670	18720	18720	18720	18720	0
21	20250114	181600	974430670	18720	18720	18720	18720	0
22	20250114	181500	974430670	18720	18720	18720	18720	0
23	20250114	181400	974430670	18720	18720	18720	18720	0
24	20250114	181300	974430670	18720	18720	18720	18720	0
25	20250114	181200	974430670	18720	18720	18720	18720	0
26	20250114	181100	974430670	18720	18720	18720	18720	0
27	20250114	181000	974430670	18720	18720	18720	18720	0
28	20250114	180900	974430670	18720	18720	18720	18720	0
29	20250114	180800	974430670	18720	18720	18720	18720	0
30	20250114	180700	974430670	18720	18720	18720	18720	0
31	20250114	180600	974430670	18720	18720	18720	18720	0
32	20250114	180500	974430670	18720	18720	18720	18720	2649
33	20250114	180400	974430670	18720	18720	18720	18720	0
34	20250114	180300	974430670	18720	18720	18720	18720	0
35	20250114	180200	974430670	18720	18720	18720	18720	0
36	20250114	180100	974430670	18720	18720	18720	18720	0
37	20250114	180000	974430670	18720	18720	18720	18720	0
38	20250114	175900	974430670	18720	18720	18720	18720	0
39	20250114	175800	974430670	18720	18720	18720	18720	0
40	20250114	175700	974430670	18720	18720	18720	18720	0
41	20250114	175600	974430670	18720	18720	18720	18720	0
42	20250114	175500	974430670	18720	18720	18720	18720	0
43	20250114	175400	974430670	18720	18720	18720	18720	0
44	20250114	175300	974430670	18720	18720	18720	18720	0
45	20250114	175200	974430670	18720	18720	18720	18720	0
46	20250114	175100	974430670	18720	18720	18720	18720	0
47	20250114	175000	974430670	18720	18720	18720	18720	0
48	20250114	174900	974430670	18720	18720	18720	18720	0
49	20250114	174800	974430670	18720	18720	18720	18720	0
50	20250114	174700	974430670	18720	18720	18720	18720	0
51	20250114	174600	974430670	18720	18720	18720	18720	0
52	20250114	174500	974430670	18720	18720	18720	18720	0
53	20250114	174400	974430670	18720	18720	18720	18720	0
54	20250114	174300	974430670	18720	18720	18720	18720	0
55	20250114	174200	974430670	18720	18720	18720	18720	0
56	20250114	174100	974430670	18720	18720	18720	18720	0
57	20250114	174000	974430670	18720	18720	18720	18720	0
58	20250114	173900	974430670	18720	18720	18720	18720	0
59	20250114	173800	974430670	18720	18720	18720	18720	0
60	20250114	173700	974430670	18720	18720	18720	18720	0
61	20250114	173600	974430670	18720	18720	18720	18720	0
62	20250114	173500	974430670	18720	18720	18720	18720	2649
63	20250114	173400	974430670	18720	18720	18720	18720	0
64	20250114	173300	974430670	18720	18720	18720	18720	0
65	20250114	173200	974430670	18720	18720	18720	18720	0
66	20250114	173100	974430670	18720	18720	18720	18720	0
67	20250114	173000	974430670	18720	18720	18720	18720	0
68	20250114	172900	974430670	18720	18720	18720	18720	0
69	20250114	172800	974430670	18720	18720	18720	18720	0
70	20250114	172700	974430670	18720	18720	18720	18720	0
71	20250114	172600	974430670	18720	18720	18720	18720	0
72	20250114	172500	974430670	18720	18720	18720	18720	0
73	20250114	172400	974430670	18720	18720	18720	18720	0
74	20250114	172300	974430670	18720	18720	18720	18720	0
75	20250114	172200	974430670	18720	18720	18720	18720	0
76	20250114	172100	974430670	18720	18720	18720	18720	0
77	20250114	172000	974430670	18720	18720	18720	18720	0
78	20250114	171900	974430670	18720	18720	18720	18720	0
79	20250114	171800	974430670	18720	18720	18720	18720	0
80	20250114	171700	974430670	18720	18720	18720	18720	0
81	20250114	171600	974430670	18720	18720	18720	18720	0
82	20250114	171500	974430670	18720	18720	18720	18720	0
83	20250114	171400	974430670	18720	18720	18720	18720	0
84	20250114	171300	974430670	18720	18720	18720	18720	0
85	20250114	171200	974430670	18720	18720	18720	18720	0
86	20250114	171100	974430670	18720	18720	18720	18720	0
87	20250114	171000	974430670	18720	18720	18720	18720	0
88	20250114	170900	974430670	18720	18720	18720	18720	0
89	20250114	170800	974430670	18720	18720	18720	18720	0
90	20250114	170700	974430670	18720	18720	18720	18720	0
91	20250114	170600	974430670	18720	18720	18720	18720	0
92	20250114	170500	974430670	18720	18720	18720	18720	2649
93	20250114	170400	974430670	18720	18720	18720	18720	0
94	20250114	170300	974430670	18720	18720	18720	18720	0
95	20250114	170200	974430670	18720	18720	18720	18720	0
96	20250114	170100	974430670	18720	18720	18720	18720	0
97	20250114	170000	974430670	18720	18720	18720	18720	0
98	20250114	165900	974430670	18720	18720	18720	18720	0
99	20250114	165800	974430670	18720	18720	18720	18720	0
100	20250114	165700	974430670	18720	18720	18720	18720	0
101	20250114	165600	974430670	18720	18720	18720	18720	0
102	20250114	165500	974430670	18720	18720	18720	18720	0
103	20250114	165400	974430670	18720	18720	18720	18720	0
104	20250114	165300	974430670	18720	18720	18720	18720	0
105	20250114	165200	974430670	18720	18720	18720	18720	0
106	20250114	165100	974430670	18720	18720	18720	18720	0
107	20250114	165000	974430670	18720	18720	18720	18720	0
108	20250114	164900	974430670	18720	18720	18720	18720	0
109	20250114	164800	974430670	18720	18720	18720	18720	0
110	20250114	164700	974430670	18720	18720	18720	18720	0
111	20250114	164600	974430670	18720	18720	18720	18720	0
112	20250114	164500	974430670	18720	18720	18720	18720	0
113	20250114	164400	974430670	18720	18720	18720	18720	0
114	20250114	164300	974430670	18720	18720	18720	18720	0
115	20250114	164200	974430670	18720	18720	18720	18720	0
116	20250114	164100	974430670	18720	18720	18720	18720	0
117	20250114	164000	974430670	18720	18720	18720	18720	0
118	20250114	163900	974430670	18720	18720	18720	18720	0
119	20250114	163800	974430670	18720	18720	18720	18720	0
120	20250114	163700	974430670	18720	18720	18720	18720	0
121	20250114	163600	974430670	18720	18720	18720	18720	0
122	20250114	163500	974430670	18720	18720	18720	18720	2649
123	20250114	163400	974430670	18720	18720	18720	18720	0
124	20250114	163300	974430670	18720	18720	18720	18720	0
125	20250114	163200	974430670	18720	18720	18720	18720	0
126	20250114	163100	974430670	18720	18720	18720	18720	0
127	20250114	163000	974430670	18720	18720	18720	18720	0
128	20250114	162900	974430670	18720	18720	18720	18720	0
129	20250114	162800	974430670	18720	18720	18720	18720	0
130	20250114	162700	974430670	18720	18720	18720	18720	0
131	20250114	162600	974430670	18720	18720	18720	18720	0
132	20250114	162500	974430670	18720	18720	18720	18720	0
133	20250114	162400	974430670	18720	18720	18720	18720	0
134	20250114	162300	974430670	18720	18720	18720	18720	0
135	20250114	162200	974430670	18720	18720	18720	18720	0
136	20250114	162100	974430670	18720	18720	18720	18720	0
137	20250114	162000	974430670	18720	18720	18720	18720	0
138	20250114	161900	974430670	18720	18720	18720	18720	0
139	20250114	161800	974430670	18720	18720	18720	18720	0
140	20250114	161700	974430670	18720	18720	18720	18720	0
141	20250114	161600	974430670	18720	18720	18720	18720	0
142	20250114	161500	974430670	18720	18720	18720	18720	0
143	20250114	161400	974430670	18720	18720	18720	18720	0
144	20250114	161300	974430670	18720	18720	18720	18720	0
145	20250114	161200	974430670	18720	18720	18720	18720	0
146	20250114	161100	974430670	18720	18720	18720	18720	0
147	20250114	161000	974430670	18720	18720	18720	18720	0
148	20250114	160900	974430670	18720	18720	18720	18720	0
149	20250114	160800	974430670	18720	18720	18720	18720	0
150	20250114	160700	974430670	18720	18720	18720	18720	0
151	20250114	160600	974430670	18720	18720	18720	18720	0
152	20250114	160500	974430670	18720	18720	18720	18720	2649
153	20250114	160400	974430670	18720	18720	18720	18720	0
154	20250114	160300	974430670	18720	18720	18720	18720	0
155	20250114	160200	974430670	18720	18720	18720	18720	0
156	20250114	160100	974430670	18720	18720	18720	18720	0
157	20250114	160000	974430670	18720	18720	18720	18720	0
158	20250114	155900	974430670	18720	18720	18720	18720	0
159	20250114	155800	974430670	18720	18720	18720	18720	0
160	20250114	155700	974430670	18720	18720	18720	18720	0
161	20250114	155600	974430670	18720	18720	18720	18720	0
162	20250114	155500	974430670	18720	18720	18720	18720	0
163	20250114	155400	974430670	18720	18720	18720	18720	0
164	20250114	155300	974430670	18720	18720	18720	18720	0
165	20250114	155200	974430670	18720	18720	18720	18720	0
166	20250114	155100	974430670	18720	18720	18720	18720	0
167	20250114	155000	974430670	18720	18720	18720	18720	0
168	20250114	154900	974430670	18720	18720	18720	18720	0
169	20250114	154800	974430670	18720	18720	18720	18720	0
170	20250114	154700	974430670	18720	18720	18720	18720	0
171	20250114	154600	974430670	18720	18720	18720	18720	0
172	20250114	154500	974430670	18720	18720	18720	18720	0
173	20250114	154400	974430670	18720	18720	18720	18720	0
174	20250114	154300	974430670	18720	18720	18720	18720	0
175	20250114	154200	974430670	18720	18720	18720	18720	0
176	20250114	154100	974430670	18720	18720	18720	18720	0
177	20250114	154000	974430670	18720	18720	18720	18720	0
178	20250114	153900	974430670	18720	18720	18720	18720	0
179	20250114	153800	974430670	18720	18720	18720	18720	0
180	20250114	153700	974430670	18720	18720	18720	18720	0
181	20250114	153600	974430670	18720	18720	18720	18720	0
182	20250114	153500	974430670	18720	18720	18720	18720	2649
183	20250114	153400	974430670	18720	18720	18720	18720	0
184	20250114	153300	974430670	18720	18720	18720	18720	0
185	20250114	153200	974430670	18720	18720	18720	18720	0
186	20250114	153100	974430670	18720	18720	18720	18720	0
187	20250114	153000	974430670	18720	18720	18720	18720	2649
188	20250114	152900	924841390	18740	18740	18740	18740	0
189	20250114	152800	924841390	18740	18740	18740	18740	0
190	20250114	152700	924841390	18740	18740	18740	18740	0
191	20250114	152600	924841390	18740	18740	18740	18740	0
192	20250114	152500	924841390	18740	18740	18740	18740	0
193	20250114	152400	924841390	18740	18740	18740	18740	0
194	20250114	152300	924841390	18740	18740	18740	18740	0
195	20250114	152200	924841390	18740	18740	18740	18740	0
196	20250114	152100	924841390	18740	18740	18740	18740	0
197	20250114	152000	924841390	18740	18740	18740	18740	0
198	20250114	151900	924841390	18740	18740	18750	18740	12
199	20250114	151800	924616460	18740	18740	18740	18740	3
200	20250114	151700	924560240	18750	18750	18750	18740	55
201	20250114	151600	923529100	18740	18730	18740	18720	430
202	20250114	151500	915473050	18730	18730	18740	18730	449
203	20250114	151400	907062460	18740	18740	18740	18730	219
204	20250114	151300	902958670	18740	18740	18740	18730	298
205	20250114	151200	897374600	18740	18740	18740	18740	6
206	20250114	151100	897262160	18740	18740	18740	18740	399
207	20250114	151000	889784900	18740	18730	18740	18730	29
208	20250114	150900	889241560	18740	18740	18740	18740	26
209	20250114	150800	888754320	18740	18740	18740	18740	1
210	20250114	150700	888735580	18740	18730	18740	18730	31
211	20250114	150600	888154890	18740	18730	18740	18730	17
212	20250114	150500	887836350	18740	18740	18740	18740	4
213	20250114	150400	887761390	18740	18740	18740	18740	0
214	20250114	150300	887761390	18740	18740	18740	18730	21
215	20250114	150200	887367880	18730	18740	18740	18730	28
216	20250114	150100	886843180	18740	18740	18740	18730	744
217	20250114	150000	872900750	18740	18740	18740	18730	35
218	20250114	145900	872245030	18730	18740	18740	18730	37
219	20250114	145800	871551960	18730	18730	18740	18730	47
220	20250114	145700	870671400	18740	18740	18740	18740	0
221	20250114	145600	870671400	18740	18730	18740	18730	19
222	20250114	145500	870315370	18730	18730	18730	18730	3
223	20250114	145400	870259180	18740	18740	18740	18740	0
224	20250114	145300	870259180	18740	18730	18740	18730	13
225	20250114	145200	870015580	18730	18740	18740	18730	31
226	20250114	145100	869434940	18730	18730	18730	18730	17
227	20250114	145000	869116530	18740	18740	18740	18740	0
228	20250114	144900	869116530	18740	18740	18740	18730	31
229	20250114	144800	868535620	18730	18730	18730	18730	0
230	20250114	144700	868535620	18730	18730	18730	18730	1
231	20250114	144600	868516890	18740	18730	18740	18730	13
232	20250114	144500	868273290	18740	18740	18740	18740	0
233	20250114	144400	868273290	18740	18740	18740	18740	38
234	20250114	144300	867561170	18730	18740	18740	18730	30
235	20250114	144200	866999140	18730	18730	18730	18730	3
236	20250114	144100	866942950	18740	18740	18740	18740	14
237	20250114	144000	866680590	18730	18730	18730	18730	0
238	20250114	143900	866680590	18730	18740	18740	18730	25
239	20250114	143800	866212130	18740	18740	18740	18740	43
240	20250114	143700	865406310	18740	18730	18740	18730	61
241	20250114	143600	864263370	18740	18730	18740	18730	109
242	20250114	143500	862220760	18730	18730	18730	18730	0
243	20250114	143400	862220760	18730	18730	18730	18730	123
244	20250114	143300	859916970	18740	18740	18740	18740	0
245	20250114	143200	859916970	18740	18730	18740	18730	16
246	20250114	143100	859617170	18740	18740	18740	18740	0
247	20250114	143000	859617170	18740	18740	18740	18740	154
248	20250114	142900	856731210	18740	18730	18740	18730	143
249	20250114	142800	854052410	18730	18740	18740	18730	31
250	20250114	142700	853471490	18740	18740	18740	18740	10
251	20250114	142600	853284090	18740	18740	18740	18740	42
252	20250114	142500	852497010	18730	18740	18740	18730	34
253	20250114	142400	851859870	18740	18740	18740	18730	16
254	20250114	142300	851560050	18740	18740	18740	18740	26
255	20250114	142200	851072810	18740	18750	18750	18730	446
256	20250114	142100	842714430	18760	18760	18760	18760	59
257	20250114	142000	841607590	18750	18760	18760	18750	26
258	20250114	141900	841119850	18760	18750	18760	18750	14
259	20250114	141800	840857240	18750	18760	18760	18750	35
260	20250114	141700	840200660	18750	18750	18750	18750	1
261	20250114	141600	840181910	18760	18760	18760	18760	36
262	20250114	141500	839506550	18750	18770	18770	18750	77
263	20250114	141400	838061960	18770	18770	18770	18770	16
264	20250114	141300	837761640	18760	18750	18770	18750	30
265	20250114	141200	837198590	18770	18750	18770	18750	1500
266	20250114	141100	809048920	18760	18760	18760	18760	37
267	20250114	141000	808354800	18760	18760	18760	18760	21
268	20250114	140900	807960840	18750	18750	18750	18740	20
269	20250114	140800	807585860	18750	18750	18750	18740	107
270	20250114	140700	805579630	18750	18750	18750	18750	8
271	20250114	140600	805429630	18750	18750	18750	18750	96
272	20250114	140500	803629630	18740	18740	18760	18740	143
273	20250114	140400	800948940	18750	18750	18750	18750	175
274	20250114	140300	797667690	18760	18760	18760	18760	21
275	20250114	140200	797273730	18760	18760	18760	18760	12
276	20250114	140100	797048610	18750	18760	18760	18750	47
277	20250114	140000	796166930	18760	18760	18760	18760	27
278	20250114	135900	795660410	18760	18760	18760	18760	0
279	20250114	135800	795660410	18760	18750	18760	18750	48
280	20250114	135700	794759970	18750	18760	18760	18750	67
281	20250114	135600	793503370	18760	18760	18760	18760	61
282	20250114	135500	792359010	18760	18750	18770	18750	47
283	20250114	135400	791477030	18770	18770	18770	18750	8
284	20250114	135300	791326910	18770	18760	18770	18760	58
285	20250114	135200	790238540	18760	18760	18760	18760	14
286	20250114	135100	789975900	18760	18760	18760	18760	35
287	20250114	135000	789319300	18750	18770	18770	18750	37
288	20250114	134900	788624960	18770	18770	18770	18770	0
289	20250114	134800	788624960	18770	18760	18770	18750	81
290	20250114	134700	787105310	18760	18750	18760	18750	44
291	20250114	134600	786279990	18760	18750	18760	18750	73
292	20250114	134500	784910520	18760	18760	18760	18760	43
293	20250114	134400	784103840	18760	18770	18770	18760	3
294	20250114	134300	784047540	18770	18750	18770	18750	29
295	20250114	134200	783503230	18750	18770	18770	18750	145
296	20250114	134100	780783160	18770	18760	18770	18760	58
297	20250114	134000	779694600	18770	18770	18770	18770	37
298	20250114	133900	779000110	18770	18760	18770	18760	6
299	20250114	133800	778887510	18770	18770	18770	18770	50
300	20250114	133700	777949010	18760	18770	18770	18760	23
301	20250114	133600	777517320	18770	18770	18770	18770	11
302	20250114	133500	777310850	18770	18760	18770	18760	39
303	20250114	133400	776578860	18770	18770	18770	18770	0
304	20250114	133300	776578860	18770	18770	18770	18770	65
305	20250114	133200	775358810	18760	18760	18760	18760	138
306	20250114	133100	772769930	18760	18750	18760	18750	16
307	20250114	133000	772469810	18760	18770	18770	18760	58
308	20250114	132900	771381470	18770	18770	18770	18770	0
309	20250114	132800	771381470	18770	18770	18770	18770	48
310	20250114	132700	770480510	18770	18770	18770	18760	33
311	20250114	132600	769861140	18770	18770	18770	18770	103
312	20250114	132500	767927830	18760	18770	18770	18760	147
313	20250114	132400	765168820	18770	18760	18770	18760	9
314	20250114	132300	764999910	18750	18770	18770	18750	37
315	20250114	132200	764305460	18750	18770	18770	18740	213
316	20250114	132100	760312680	18760	18770	18770	18760	136
317	20250114	132000	757761200	18760	18760	18770	18760	25
318	20250114	131900	757291990	18770	18770	18770	18770	0
319	20250114	131800	757291990	18770	18760	18770	18760	570
320	20250114	131700	746597090	18750	18760	18760	18750	30
321	20250114	131600	746034310	18760	18750	18760	18750	2
322	20250114	131500	745996800	18750	18760	18760	18750	50
323	20250114	131400	745058920	18750	18750	18750	18750	2
324	20250114	131300	745021420	18750	18750	18760	18750	32
325	20250114	131200	744421210	18750	18760	18760	18740	48
326	20250114	131100	743520880	18750	18750	18750	18750	48
327	20250114	131000	742620880	18750	18760	18760	18750	25
328	20250114	130900	742151900	18750	18750	18750	18750	1
329	20250114	130800	742133150	18760	18760	18760	18750	80
330	20250114	130700	740632440	18760	18750	18760	18750	115
331	20250114	130600	738475960	18750	18750	18750	18750	10
332	20250114	130500	738288460	18750	18760	18760	18750	58
333	20250114	130400	737200480	18750	18750	18750	18750	4
334	20250114	130300	737125480	18750	18740	18750	18740	55
335	20250114	130200	736094520	18750	18750	18750	18750	61
336	20250114	130100	734950770	18750	18740	18750	18740	14
337	20250114	130000	734688300	18750	18750	18750	18740	58
338	20250114	125900	733600980	18740	18750	18750	18740	9
339	20250114	125800	733432310	18750	18750	18750	18750	31
340	20250114	125700	732851060	18740	18740	18750	18740	39
341	20250114	125600	732119930	18740	18740	18750	18740	7
342	20250114	125500	731988740	18740	18750	18750	18740	84
343	20250114	125400	730414190	18760	18760	18760	18750	46
344	20250114	125300	729551310	18750	18750	18750	18750	4
345	20250114	125200	729476310	18760	18760	18760	18760	35
346	20250114	125100	728819710	18760	18760	18760	18760	11
347	20250114	125000	728613350	18760	18750	18760	18750	54
348	20250114	124900	727600510	18760	18760	18760	18750	49
349	20250114	124800	726681290	18750	18750	18750	18750	29
350	20250114	124700	726137540	18760	18740	18760	18740	155
351	20250114	124600	723232600	18740	18740	18740	18730	34
352	20250114	124500	722595460	18740	18750	18750	18740	333
353	20250114	124400	716354730	18750	18750	18760	18750	39
354	20250114	124300	715623370	18740	18750	18750	18740	4
355	20250114	124200	715548390	18750	18740	18750	18740	37
356	20250114	124100	714854660	18740	18740	18740	18740	2
357	20250114	124000	714817180	18750	18750	18760	18750	227
358	20250114	123900	710560690	18750	18750	18760	18750	139
359	20250114	123800	707954080	18750	18750	18750	18750	6
360	20250114	123700	707841580	18760	18760	18760	18760	86
361	20250114	123600	706228220	18760	18750	18760	18750	16
362	20250114	123500	705928170	18750	18720	18750	18720	510
363	20250114	123400	696374710	18730	18750	18750	18720	195
364	20250114	123300	692720470	18750	18740	18750	18740	4
365	20250114	123200	692645490	18750	18760	18760	18750	56
366	20250114	123100	691595150	18760	18760	18760	18760	0
367	20250114	123000	691595150	18760	18750	18760	18750	47
368	20250114	122900	690713530	18750	18760	18760	18750	40
369	20250114	122800	689963170	18750	18750	18750	18750	2
370	20250114	122700	689925670	18760	18760	18760	18760	37
371	20250114	122600	689231550	18750	18750	18750	18750	2
372	20250114	122500	689194050	18760	18760	18760	18760	37
373	20250114	122400	688499930	18760	18760	18760	18760	24
374	20250114	122300	688049690	18760	18750	18760	18750	14
375	20250114	122200	687787070	18750	18750	18760	18750	232
376	20250114	122100	683436550	18740	18740	18740	18740	8
377	20250114	122000	683286630	18750	18750	18750	18750	36
378	20250114	121900	682611630	18740	18740	18750	18740	34
379	20250114	121800	681974170	18750	18750	18750	18750	120
380	20250114	121700	679724170	18750	18750	18750	18750	41
381	20250114	121600	678955420	18740	18740	18740	18740	0
382	20250114	121500	678955420	18740	18730	18740	18730	358
383	20250114	121400	672246540	18740	18740	18740	18740	21
384	20250114	121300	671853000	18730	18710	18730	18710	339
385	20250114	121200	665509330	18710	18710	18710	18700	133
386	20250114	121100	663020920	18700	18700	18710	18700	11
387	20250114	121000	662815170	18710	18720	18720	18700	1046
388	20250114	120900	643254470	18720	18710	18720	18710	238
389	20250114	120800	638799130	18710	18710	18710	18710	44
390	20250114	120700	637975890	18710	18720	18720	18710	32
391	20250114	120600	637376950	18720	18720	18720	18720	46
392	20250114	120500	636515830	18710	18710	18710	18710	10
393	20250114	120400	636328730	18710	18720	18720	18710	27
394	20250114	120300	635823300	18710	18720	18720	18710	21
395	20250114	120200	635430200	18720	18720	18720	18710	39
396	20250114	120100	634700210	18710	18710	18710	18710	6
397	20250114	120000	634587950	18720	18710	18720	18710	15
398	20250114	115900	634307170	18710	18710	18710	18710	8
399	20250114	115800	634157490	18710	18710	18710	18710	12
400	20250114	115700	633932970	18710	18710	18710	18710	40
401	20250114	115600	633184570	18720	18710	18720	18710	122
402	20250114	115500	630900830	18720	18720	18730	18720	272
403	20250114	115400	625808840	18720	18730	18730	18720	13
404	20250114	115300	625565450	18730	18730	18730	18730	22
405	20250114	115200	625153390	18720	18720	18720	18720	10
406	20250114	115100	624966190	18720	18720	18720	18720	1
407	20250114	115000	624947470	18730	18730	18730	18730	112
408	20250114	114900	622849710	18730	18730	18730	18730	0
409	20250114	114800	622849710	18730	18730	18740	18720	262
410	20250114	114700	617942460	18730	18730	18730	18730	0
411	20250114	114600	617942460	18730	18730	18730	18730	61
412	20250114	114500	616799930	18720	18720	18730	18720	131
413	20250114	114400	614347600	18720	18730	18730	18720	14
414	20250114	114300	614085400	18730	18730	18730	18720	120
415	20250114	114200	611837880	18720	18720	18720	18720	16
416	20250114	114100	611538360	18720	18730	18730	18720	21
417	20250114	114000	611145140	18730	18730	18730	18730	1
418	20250114	113900	611126410	18730	18730	18730	18720	22
419	20250114	113800	610714430	18730	18720	18730	18720	110
420	20250114	113700	608654230	18720	18730	18730	18720	7
421	20250114	113600	608523140	18730	18730	18730	18730	12
422	20250114	113500	608298380	18720	18720	18720	18720	33
423	20250114	113400	607680620	18720	18730	18740	18720	12
424	20250114	113300	607455800	18720	18740	18740	18720	42
425	20250114	113200	606669040	18730	18730	18730	18730	0
426	20250114	113100	606669040	18730	18730	18730	18730	65
427	20250114	113000	605451590	18720	18720	18720	18720	42
428	20250114	112900	604665350	18710	18710	18720	18710	21
429	20250114	112800	604272330	18710	18710	18710	18710	2
430	20250114	112700	604234910	18710	18720	18720	18710	58
431	20250114	112600	603149710	18710	18720	18720	18710	20
432	20250114	112500	602775390	18710	18710	18710	18710	118
433	20250114	112400	600567610	18700	18700	18700	18700	2
434	20250114	112300	600530210	18690	18700	18700	18690	83
435	20250114	112200	598978190	18710	18700	18710	18700	49
436	20250114	112100	598061780	18710	18700	18710	18700	5
437	20250114	112000	597968250	18700	18700	18700	18700	0
438	20250114	111900	597968250	18700	18700	18700	18700	253
439	20250114	111800	593237150	18690	18690	18690	18690	152
440	20250114	111700	590396270	18690	18690	18700	18690	73
441	20250114	111600	589031780	18690	18710	18710	18690	218
442	20250114	111500	584955440	18710	18700	18710	18700	90
443	20250114	111400	583272400	18700	18700	18700	18700	308
444	20250114	111300	577512800	18690	18690	18690	18690	22
445	20250114	111200	577101620	18700	18700	18700	18700	11
446	20250114	111100	576895920	18690	18690	18690	18690	10
447	20250114	111000	576709020	18700	18680	18700	18680	34
448	20250114	110900	576073390	18690	18690	18690	18690	12
449	20250114	110800	575849110	18690	18690	18690	18690	1
450	20250114	110700	575830420	18680	18680	18680	18680	7
451	20250114	110600	575699660	18680	18690	18690	18680	17
452	20250114	110500	575382050	18700	18690	18700	18690	113
453	20250114	110400	573269810	18690	18690	18690	18690	115
454	20250114	110300	571120460	18690	18690	18690	18690	2
455	20250114	110200	571083080	18690	18680	18690	18680	103
456	20250114	110100	569158290	18680	18680	18680	18680	0
457	20250114	110000	569158290	18680	18680	18680	18680	10
458	20250114	105900	568971490	18680	18690	18690	18680	13
459	20250114	105800	568728540	18680	18680	18680	18680	106
460	20250114	105700	566748460	18680	18680	18680	18670	147
461	20250114	105600	564002520	18690	18690	18690	18690	0
462	20250114	105500	564002520	18690	18670	18690	18670	354
463	20250114	105400	557389800	18660	18660	18660	18660	1
464	20250114	105300	557371140	18670	18670	18670	18670	181
465	20250114	105200	553991870	18660	18670	18680	18660	265
466	20250114	105100	549044750	18670	18670	18670	18660	64
467	20250114	105000	547849950	18670	18670	18680	18670	277
468	20250114	104900	542678280	18670	18670	18670	18670	7
469	20250114	104800	542547590	18680	18680	18680	18680	41
470	20250114	104700	541781710	18670	18680	18680	18670	39
471	20250114	104600	541053290	18680	18680	18680	18680	298
472	20250114	104500	535486650	18680	18660	18680	18660	22
473	20250114	104400	535075890	18670	18670	18670	18670	474
474	20250114	104300	526226310	18670	18690	18690	18670	128
475	20250114	104200	523835160	18680	18690	18690	18680	37
476	20250114	104100	523143700	18680	18680	18680	18680	15
477	20250114	104000	522863500	18680	18680	18680	18680	3
478	20250114	103900	522807460	18690	18690	18690	18690	1
479	20250114	103800	522788770	18690	18680	18690	18680	14
480	20250114	103700	522527130	18690	18670	18690	18670	63
481	20250114	103600	521349840	18670	18660	18670	18660	77
482	20250114	103500	519912270	18670	18660	18670	18660	124
483	20250114	103400	517598300	18660	18660	18660	18660	0
484	20250114	103300	517598300	18660	18670	18670	18660	22
485	20250114	103200	517187670	18670	18670	18670	18660	6
486	20250114	103100	517075670	18670	18670	18670	18660	21
487	20250114	103000	516683680	18670	18650	18670	18650	22
488	20250114	102900	516273210	18650	18650	18650	18650	6
489	20250114	102800	516161310	18650	18630	18680	18630	626
490	20250114	102700	504486490	18640	18630	18640	18630	130
491	20250114	102600	502063580	18630	18640	18640	18630	106
492	20250114	102500	500088510	18640	18630	18650	18630	223
493	20250114	102400	495932800	18640	18640	18650	18640	372
494	20250114	102300	488998710	18640	18640	18650	18640	585
495	20250114	102200	478093710	18640	18670	18670	18640	2226
496	20250114	102100	436572020	18670	18660	18670	18660	114
497	20250114	102000	434444660	18660	18670	18670	18660	11
498	20250114	101900	434239370	18660	18670	18670	18660	139
499	20250114	101800	431644630	18670	18670	18670	18670	63
500	20250114	101700	430468420	18660	18660	18660	18660	111
501	20250114	101600	428397160	18660	18660	18670	18660	39
502	20250114	101500	427669410	18660	18670	18670	18660	37
503	20250114	101400	426978860	18660	18660	18660	18660	185
504	20250114	101300	423526760	18660	18660	18660	18660	4
505	20250114	101200	423452120	18670	18690	18690	18670	945
506	20250114	101100	405793070	18700	18700	18700	18690	77
507	20250114	101000	404353520	18690	18690	18690	18690	29
508	20250114	100900	403811510	18690	18690	18700	18690	23
509	20250114	100800	403381440	18700	18700	18700	18700	312
510	20250114	100700	397547040	18700	18700	18700	18700	170
511	20250114	100600	394368040	18690	18700	18700	18690	234
512	20250114	100500	389992740	18700	18700	18700	18700	50
513	20250114	100400	389057740	18710	18690	18710	18690	213
514	20250114	100300	385075520	18690	18700	18700	18690	62
515	20250114	100200	383916250	18700	18690	18700	18690	4
516	20250114	100100	383841470	18710	18690	18710	18690	94
517	20250114	100000	382084330	18690	18690	18690	18690	26
518	20250114	095900	381598390	18690	18690	18690	18680	30
519	20250114	095800	381037790	18690	18710	18710	18690	546
520	20250114	095700	370822730	18690	18710	18720	18690	1675
521	20250114	095600	339480730	18710	18710	18710	18700	171
522	20250114	095500	336281920	18700	18710	18710	18700	42
523	20250114	095400	335496440	18710	18710	18710	18700	14
524	20250114	095300	335234520	18710	18700	18710	18700	33
525	20250114	095200	334617410	18700	18700	18700	18700	152
526	20250114	095100	331775010	18710	18710	18710	18710	64
527	20250114	095000	330577570	18700	18710	18710	18700	24
528	20250114	094900	330128550	18700	18700	18700	18690	429
529	20250114	094800	322106270	18700	18700	18700	18690	38
530	20250114	094700	321395890	18700	18690	18700	18690	14
531	20250114	094600	321134110	18690	18690	18690	18690	0
532	20250114	094500	321134110	18690	18700	18700	18690	5
533	20250114	094400	321040630	18700	18700	18700	18700	12
534	20250114	094300	320816230	18690	18700	18700	18690	85
535	20250114	094200	319227560	18700	18700	18700	18690	12
536	20250114	094100	319003180	18700	18700	18700	18700	30
537	20250114	094000	318442180	18700	18680	18700	18680	263
538	20250114	093900	313528910	18670	18660	18670	18650	652
539	20250114	093800	301356860	18660	18660	18660	18660	65
540	20250114	093700	300143960	18660	18660	18660	18660	423
541	20250114	093600	292250780	18660	18660	18660	18660	200
542	20250114	093500	288518780	18670	18660	18670	18660	49
543	20250114	093400	287604350	18670	18670	18670	18670	4
544	20250114	093300	287529670	18670	18670	18670	18670	25
545	20250114	093200	287062920	18670	18670	18680	18670	23
546	20250114	093100	286633500	18670	18700	18700	18670	79
547	20250114	093000	285157420	18700	18670	18700	18670	139
548	20250114	092900	282562140	18670	18660	18670	18660	20
549	20250114	092800	282188830	18650	18650	18650	18640	737
550	20250114	092700	268446780	18650	18650	18650	18650	131
551	20250114	092600	266003630	18640	18660	18660	18640	453
552	20250114	092500	257556320	18660	18660	18660	18650	581
553	20250114	092400	246715840	18660	18660	18660	18660	412
554	20250114	092300	239027920	18670	18660	18670	18660	147
555	20250114	092200	236283930	18660	18680	18680	18660	549
556	20250114	092100	226036000	18680	18720	18720	18680	1682
557	20250114	092000	194569350	18730	18730	18730	18730	52
558	20250114	091900	193595390	18730	18730	18730	18720	269
559	20250114	091800	188559690	18730	18730	18730	18730	2
560	20250114	091700	188522230	18730	18730	18730	18730	231
561	20250114	091600	184195600	18710	18710	18710	18710	0
562	20250114	091500	184195600	18710	18750	18750	18710	1223
563	20250114	091400	161278490	18750	18770	18770	18750	57
564	20250114	091300	160209440	18770	18790	18790	18770	1000
565	20250114	091200	141433000	18780	18780	18780	18780	0
566	20250114	091100	141433000	18780	18810	18810	18780	690
567	20250114	091000	128465260	18810	18810	18820	18810	53
568	20250114	090900	127468320	18800	18740	18820	18740	1578
569	20250114	090800	97834710	18740	18790	18800	18730	1113
570	20250114	090700	76914010	18800	18790	18820	18790	1227
571	20250114	090600	53840910	18790	18790	18790	18790	887
572	20250114	090500	37174180	18790	18780	18790	18780	34
573	20250114	090400	36535470	18780	18800	18800	18780	5
574	20250114	090300	36441550	18760	18740	18760	18740	190
575	20250114	090200	32880040	18720	18720	18720	18720	98
576	20250114	090100	31045480	18720	18710	18720	18710	826
577	20250114	090000	15583470	18710	18820	18820	18710	831