KissMeData/001680/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	183500	1748143310	19000	19000	19000	19000	3290
3	20250110	183400	1748143310	19000	19000	19000	19000	0
4	20250110	183300	1748143310	19000	19000	19000	19000	0
5	20250110	183200	1748143310	19000	19000	19000	19000	0
6	20250110	183100	1748143310	19000	19000	19000	19000	0
7	20250110	183000	1748143310	19000	19000	19000	19000	0
8	20250110	182900	1748143310	19000	19000	19000	19000	0
9	20250110	182800	1748143310	19000	19000	19000	19000	0
10	20250110	182700	1748143310	19000	19000	19000	19000	0
11	20250110	182600	1748143310	19000	19000	19000	19000	0
12	20250110	182500	1748143310	19000	19000	19000	19000	0
13	20250110	182400	1748143310	19000	19000	19000	19000	0
14	20250110	182300	1748143310	19000	19000	19000	19000	0
15	20250110	182200	1748143310	19000	19000	19000	19000	0
16	20250110	182100	1748143310	19000	19000	19000	19000	0
17	20250110	182000	1748143310	19000	19000	19000	19000	0
18	20250110	181900	1748143310	19000	19000	19000	19000	0
19	20250110	181800	1748143310	19000	19000	19000	19000	0
20	20250110	181700	1748143310	19000	19000	19000	19000	0
21	20250110	181600	1748143310	19000	19000	19000	19000	0
22	20250110	181500	1748143310	19000	19000	19000	19000	0
23	20250110	181400	1748143310	19000	19000	19000	19000	0
24	20250110	181300	1748143310	19000	19000	19000	19000	0
25	20250110	181200	1748143310	19000	19000	19000	19000	0
26	20250110	181100	1748143310	19000	19000	19000	19000	0
27	20250110	181000	1748143310	19000	19000	19000	19000	0
28	20250110	180900	1748143310	19000	19000	19000	19000	0
29	20250110	180800	1748143310	19000	19000	19000	19000	0
30	20250110	180700	1748143310	19000	19000	19000	19000	0
31	20250110	180600	1748143310	19000	19000	19000	19000	0
32	20250110	180500	1748143310	19000	19000	19000	19000	3290
33	20250110	180400	1748143310	19000	19000	19000	19000	0
34	20250110	180300	1748143310	19000	19000	19000	19000	0
35	20250110	180200	1748143310	19000	19000	19000	19000	0
36	20250110	180100	1748143310	19000	19000	19000	19000	0
37	20250110	180000	1748143310	19000	19000	19000	19000	0
38	20250110	175900	1748143310	19000	19000	19000	19000	0
39	20250110	175800	1748143310	19000	19000	19000	19000	0
40	20250110	175700	1748143310	19000	19000	19000	19000	0
41	20250110	175600	1748143310	19000	19000	19000	19000	0
42	20250110	175500	1748143310	19000	19000	19000	19000	0
43	20250110	175400	1748143310	19000	19000	19000	19000	0
44	20250110	175300	1748143310	19000	19000	19000	19000	0
45	20250110	175200	1748143310	19000	19000	19000	19000	0
46	20250110	175100	1748143310	19000	19000	19000	19000	0
47	20250110	175000	1748143310	19000	19000	19000	19000	0
48	20250110	174900	1748143310	19000	19000	19000	19000	0
49	20250110	174800	1748143310	19000	19000	19000	19000	0
50	20250110	174700	1748143310	19000	19000	19000	19000	0
51	20250110	174600	1748143310	19000	19000	19000	19000	0
52	20250110	174500	1748143310	19000	19000	19000	19000	0
53	20250110	174400	1748143310	19000	19000	19000	19000	0
54	20250110	174300	1748143310	19000	19000	19000	19000	0
55	20250110	174200	1748143310	19000	19000	19000	19000	0
56	20250110	174100	1748143310	19000	19000	19000	19000	0
57	20250110	174000	1748143310	19000	19000	19000	19000	0
58	20250110	173900	1748143310	19000	19000	19000	19000	0
59	20250110	173800	1748143310	19000	19000	19000	19000	0
60	20250110	173700	1748143310	19000	19000	19000	19000	0
61	20250110	173600	1748143310	19000	19000	19000	19000	0
62	20250110	173500	1748143310	19000	19000	19000	19000	3290
63	20250110	173400	1748143310	19000	19000	19000	19000	0
64	20250110	173300	1748143310	19000	19000	19000	19000	0
65	20250110	173200	1748143310	19000	19000	19000	19000	0
66	20250110	173100	1748143310	19000	19000	19000	19000	0
67	20250110	173000	1748143310	19000	19000	19000	19000	0
68	20250110	172900	1748143310	19000	19000	19000	19000	0
69	20250110	172800	1748143310	19000	19000	19000	19000	0
70	20250110	172700	1748143310	19000	19000	19000	19000	0
71	20250110	172600	1748143310	19000	19000	19000	19000	0
72	20250110	172500	1748143310	19000	19000	19000	19000	0
73	20250110	172400	1748143310	19000	19000	19000	19000	0
74	20250110	172300	1748143310	19000	19000	19000	19000	0
75	20250110	172200	1748143310	19000	19000	19000	19000	0
76	20250110	172100	1748143310	19000	19000	19000	19000	0
77	20250110	172000	1748143310	19000	19000	19000	19000	0
78	20250110	171900	1748143310	19000	19000	19000	19000	0
79	20250110	171800	1748143310	19000	19000	19000	19000	0
80	20250110	171700	1748143310	19000	19000	19000	19000	0
81	20250110	171600	1748143310	19000	19000	19000	19000	0
82	20250110	171500	1748143310	19000	19000	19000	19000	0
83	20250110	171400	1748143310	19000	19000	19000	19000	0
84	20250110	171300	1748143310	19000	19000	19000	19000	0
85	20250110	171200	1748143310	19000	19000	19000	19000	0
86	20250110	171100	1748143310	19000	19000	19000	19000	0
87	20250110	171000	1748143310	19000	19000	19000	19000	0
88	20250110	170900	1748143310	19000	19000	19000	19000	0
89	20250110	170800	1748143310	19000	19000	19000	19000	0
90	20250110	170700	1748143310	19000	19000	19000	19000	0
91	20250110	170600	1748143310	19000	19000	19000	19000	0
92	20250110	170500	1748143310	19000	19000	19000	19000	3290
93	20250110	170400	1748143310	19000	19000	19000	19000	0
94	20250110	170300	1748143310	19000	19000	19000	19000	0
95	20250110	170200	1748143310	19000	19000	19000	19000	0
96	20250110	170100	1748143310	19000	19000	19000	19000	0
97	20250110	170000	1748143310	19000	19000	19000	19000	0
98	20250110	165900	1748143310	19000	19000	19000	19000	0
99	20250110	165800	1748143310	19000	19000	19000	19000	0
100	20250110	165700	1748143310	19000	19000	19000	19000	0
101	20250110	165600	1748143310	19000	19000	19000	19000	0
102	20250110	165500	1748143310	19000	19000	19000	19000	0
103	20250110	165400	1748143310	19000	19000	19000	19000	0
104	20250110	165300	1748143310	19000	19000	19000	19000	0
105	20250110	165200	1748143310	19000	19000	19000	19000	0
106	20250110	165100	1748143310	19000	19000	19000	19000	0
107	20250110	165000	1748143310	19000	19000	19000	19000	0
108	20250110	164900	1748143310	19000	19000	19000	19000	0
109	20250110	164800	1748143310	19000	19000	19000	19000	0
110	20250110	164700	1748143310	19000	19000	19000	19000	0
111	20250110	164600	1748143310	19000	19000	19000	19000	0
112	20250110	164500	1748143310	19000	19000	19000	19000	0
113	20250110	164400	1748143310	19000	19000	19000	19000	0
114	20250110	164300	1748143310	19000	19000	19000	19000	0
115	20250110	164200	1748143310	19000	19000	19000	19000	0
116	20250110	164100	1748143310	19000	19000	19000	19000	0
117	20250110	164000	1748143310	19000	19000	19000	19000	0
118	20250110	163900	1748143310	19000	19000	19000	19000	0
119	20250110	163800	1748143310	19000	19000	19000	19000	0
120	20250110	163700	1748143310	19000	19000	19000	19000	0
121	20250110	163600	1748143310	19000	19000	19000	19000	0
122	20250110	163500	1748143310	19000	19000	19000	19000	3290
123	20250110	163400	1748143310	19000	19000	19000	19000	0
124	20250110	163300	1748143310	19000	19000	19000	19000	0
125	20250110	163200	1748143310	19000	19000	19000	19000	0
126	20250110	163100	1748143310	19000	19000	19000	19000	0
127	20250110	163000	1748143310	19000	19000	19000	19000	0
128	20250110	162900	1748143310	19000	19000	19000	19000	0
129	20250110	162800	1748143310	19000	19000	19000	19000	0
130	20250110	162700	1748143310	19000	19000	19000	19000	0
131	20250110	162600	1748143310	19000	19000	19000	19000	0
132	20250110	162500	1748143310	19000	19000	19000	19000	0
133	20250110	162400	1748143310	19000	19000	19000	19000	0
134	20250110	162300	1748143310	19000	19000	19000	19000	0
135	20250110	162200	1748143310	19000	19000	19000	19000	0
136	20250110	162100	1748143310	19000	19000	19000	19000	0
137	20250110	162000	1748143310	19000	19000	19000	19000	0
138	20250110	161900	1748143310	19000	19000	19000	19000	0
139	20250110	161800	1748143310	19000	19000	19000	19000	0
140	20250110	161700	1748143310	19000	19000	19000	19000	0
141	20250110	161600	1748143310	19000	19000	19000	19000	0
142	20250110	161500	1748143310	19000	19000	19000	19000	0
143	20250110	161400	1748143310	19000	19000	19000	19000	0
144	20250110	161300	1748143310	19000	19000	19000	19000	0
145	20250110	161200	1748143310	19000	19000	19000	19000	0
146	20250110	161100	1748143310	19000	19000	19000	19000	0
147	20250110	161000	1748143310	19000	19000	19000	19000	0
148	20250110	160900	1748143310	19000	19000	19000	19000	0
149	20250110	160800	1748143310	19000	19000	19000	19000	0
150	20250110	160700	1748143310	19000	19000	19000	19000	0
151	20250110	160600	1748143310	19000	19000	19000	19000	0
152	20250110	160500	1748143310	19000	19000	19000	19000	3290
153	20250110	160400	1748143310	19000	19000	19000	19000	0
154	20250110	160300	1748143310	19000	19000	19000	19000	0
155	20250110	160200	1748143310	19000	19000	19000	19000	0
156	20250110	160100	1748143310	19000	19000	19000	19000	0
157	20250110	160000	1748143310	19000	19000	19000	19000	0
158	20250110	155900	1748143310	19000	19000	19000	19000	0
159	20250110	155800	1748143310	19000	19000	19000	19000	0
160	20250110	155700	1748143310	19000	19000	19000	19000	0
161	20250110	155600	1748143310	19000	19000	19000	19000	0
162	20250110	155500	1748143310	19000	19000	19000	19000	0
163	20250110	155400	1748143310	19000	19000	19000	19000	0
164	20250110	155300	1748143310	19000	19000	19000	19000	0
165	20250110	155200	1748143310	19000	19000	19000	19000	0
166	20250110	155100	1748143310	19000	19000	19000	19000	0
167	20250110	155000	1748143310	19000	19000	19000	19000	0
168	20250110	154900	1748143310	19000	19000	19000	19000	0
169	20250110	154800	1748143310	19000	19000	19000	19000	0
170	20250110	154700	1748143310	19000	19000	19000	19000	0
171	20250110	154600	1748143310	19000	19000	19000	19000	0
172	20250110	154500	1748143310	19000	19000	19000	19000	0
173	20250110	154400	1748143310	19000	19000	19000	19000	0
174	20250110	154300	1748143310	19000	19000	19000	19000	0
175	20250110	154200	1748143310	19000	19000	19000	19000	0
176	20250110	154100	1748143310	19000	19000	19000	19000	0
177	20250110	154000	1748143310	19000	19000	19000	19000	0
178	20250110	153900	1748143310	19000	19000	19000	19000	0
179	20250110	153800	1748143310	19000	19000	19000	19000	0
180	20250110	153700	1748143310	19000	19000	19000	19000	0
181	20250110	153600	1748143310	19000	19000	19000	19000	0
182	20250110	153500	1748143310	19000	19000	19000	19000	3290
183	20250110	153400	1748143310	19000	19000	19000	19000	0
184	20250110	153300	1748143310	19000	19000	19000	19000	0
185	20250110	153200	1748143310	19000	19000	19000	19000	0
186	20250110	153100	1748143310	19000	19000	19000	19000	0
187	20250110	153000	1748143310	19000	19000	19000	19000	3290
188	20250110	152900	1685633310	18980	18980	18980	18980	0
189	20250110	152800	1685633310	18980	18980	18980	18980	0
190	20250110	152700	1685633310	18980	18980	18980	18980	0
191	20250110	152600	1685633310	18980	18980	18980	18980	0
192	20250110	152500	1685633310	18980	18980	18980	18980	0
193	20250110	152400	1685633310	18980	18980	18980	18980	0
194	20250110	152300	1685633310	18980	18980	18980	18980	0
195	20250110	152200	1685633310	18980	18980	18980	18980	0
196	20250110	152100	1685633310	18980	18980	18980	18980	0
197	20250110	152000	1685633310	18980	18980	18980	18980	0
198	20250110	151900	1685633310	18980	18960	18980	18930	48
199	20250110	151800	1684722860	18930	18940	18960	18930	1945
200	20250110	151700	1647884490	18950	18930	18950	18930	913
201	20250110	151600	1630600350	18950	18940	18950	18930	1109
202	20250110	151500	1609596090	18940	18950	18950	18940	1012
203	20250110	151400	1590428500	18950	18950	18960	18940	924
204	20250110	151300	1572919520	18950	18960	18970	18950	932
205	20250110	151200	1555249260	18970	18970	18970	18960	258
206	20250110	151100	1550355140	18950	18950	19000	18950	781
207	20250110	151000	1535555050	18940	18970	19000	18940	863
208	20250110	150900	1519197030	18970	18970	18970	18940	985
209	20250110	150800	1500530170	18970	18970	18970	18940	912
210	20250110	150700	1483253410	18950	18940	18950	18930	1715
211	20250110	150600	1450778470	18940	18960	18960	18940	419
212	20250110	150500	1442838300	18960	18950	18970	18940	827
213	20250110	150400	1427166590	18970	18960	18970	18950	1591
214	20250110	150300	1397008640	18960	18960	18970	18960	181
215	20250110	150200	1393576870	18970	18960	18970	18950	1755
216	20250110	150100	1360307220	18950	18970	18970	18950	386
217	20250110	150000	1352985730	18960	19000	19000	18950	267
218	20250110	145900	1347917880	19000	18990	19000	18950	782
219	20250110	145800	1333090830	18960	18990	19000	18960	1500
220	20250110	145700	1304627330	18990	19010	19010	18990	211
221	20250110	145600	1300616870	18980	18970	19000	18960	1702
222	20250110	145500	1268316480	18970	18960	19010	18950	778
223	20250110	145400	1253565390	18960	18970	18980	18950	901
224	20250110	145300	1236481650	18980	19010	19010	18970	784
225	20250110	145200	1221601280	18980	18980	18980	18980	923
226	20250110	145100	1204082740	19010	18990	19010	18980	895
227	20250110	145000	1187093120	18980	19010	19010	18980	693
228	20250110	144900	1173925470	19010	19020	19020	19010	13
229	20250110	144800	1173678260	19010	19030	19030	19010	49
230	20250110	144700	1172746310	19030	19030	19030	19020	12
231	20250110	144600	1172517990	19010	19030	19030	19010	48
232	20250110	144500	1171604970	19020	19010	19020	19010	25
233	20250110	144400	1171129520	19030	19020	19030	19010	32
234	20250110	144300	1170520810	19020	19030	19030	19010	116
235	20250110	144200	1168314760	19030	19020	19030	19020	8
236	20250110	144100	1168162570	19020	19020	19030	19020	15
237	20250110	144000	1167877190	19020	19020	19030	19020	5
238	20250110	143900	1167782080	19020	19030	19030	19020	26
239	20250110	143800	1167287450	19010	19020	19020	19010	104
240	20250110	143700	1165309430	19020	19010	19020	19010	55
241	20250110	143600	1164263870	19010	19030	19030	19010	40
242	20250110	143500	1163503060	19030	19030	19040	19030	34
243	20250110	143400	1162856020	19030	19040	19040	19030	234
244	20250110	143300	1158402190	19040	19050	19050	19040	35
245	20250110	143200	1157735710	19040	19040	19050	19040	32
246	20250110	143100	1157126400	19050	19050	19050	19040	44
247	20250110	143000	1156288520	19050	19050	19050	19040	11
248	20250110	142900	1156078990	19050	19040	19050	19040	4
249	20250110	142800	1156002810	19050	19040	19050	19040	18
250	20250110	142700	1155660010	19040	19040	19050	19040	101
251	20250110	142600	1153736960	19040	19040	19050	19040	209
252	20250110	142500	1149757510	19040	19040	19040	19030	14
253	20250110	142400	1149491010	19040	19030	19040	19030	26
254	20250110	142300	1148996170	19040	19040	19040	19030	11
255	20250110	142200	1148786740	19040	19040	19040	19040	10
256	20250110	142100	1148596340	19040	19040	19040	19040	9
257	20250110	142000	1148424980	19040	19040	19040	19040	69
258	20250110	141900	1147111220	19040	19040	19050	19040	38
259	20250110	141800	1146387680	19050	19050	19050	19040	137
260	20250110	141700	1143779000	19050	19050	19050	19050	10
261	20250110	141600	1143588500	19040	19040	19050	19040	22
262	20250110	141500	1143169610	19040	19040	19040	19040	242
263	20250110	141400	1138561930	19040	19040	19040	19040	42
264	20250110	141300	1137762250	19040	19030	19040	19030	121
265	20250110	141200	1135459510	19030	19040	19040	19030	26
266	20250110	141100	1134964660	19040	19040	19040	19030	203
267	20250110	141000	1131100640	19040	19010	19040	19000	1755
268	20250110	140900	1097733270	19000	19010	19010	19000	2
269	20250110	140800	1097695260	19010	19010	19010	19000	58
270	20250110	140700	1096593160	19010	19000	19010	19000	82
271	20250110	140600	1095035080	19010	19000	19010	19000	985
272	20250110	140500	1076320070	19000	18990	19000	18990	20
273	20250110	140400	1075940190	19000	19010	19010	18990	101
274	20250110	140300	1074021710	19000	19020	19020	18990	75
275	20250110	140200	1072596680	19020	19030	19030	19020	106
276	20250110	140100	1070579990	19020	19030	19030	19020	421
277	20250110	140000	1062572440	19030	19020	19030	19020	16
278	20250110	135900	1062268030	19030	19030	19030	19020	52
279	20250110	135800	1061278920	19030	19010	19030	18990	824
280	20250110	135700	1045611030	19010	18990	19010	18990	31
281	20250110	135600	1045021980	19010	19010	19010	19010	11
282	20250110	135500	1044812870	19010	19010	19010	18990	120
283	20250110	135400	1042532640	19010	19010	19010	19000	45
284	20250110	135300	1041677450	19000	19010	19010	19000	701
285	20250110	135200	1028351840	19010	18990	19010	18990	1122
286	20250110	135100	1007036140	18980	18940	18990	18940	1698
287	20250110	135000	974841020	18930	18940	18940	18930	54
288	20250110	134900	973818790	18930	18930	18940	18930	74
289	20250110	134800	972417880	18920	18920	18920	18910	42
290	20250110	134700	971623350	18930	18930	18940	18910	91
291	20250110	134600	969901860	18930	18920	18930	18910	353
292	20250110	134500	963222950	18920	18920	18920	18920	20
293	20250110	134400	962844550	18930	18920	18930	18910	107
294	20250110	134300	960820410	18920	18920	18930	18920	55
295	20250110	134200	959779800	18920	18920	18920	18920	46
296	20250110	134100	958909480	18920	18920	18920	18920	75
297	20250110	134000	957490480	18920	18930	18930	18920	11
298	20250110	133900	957282330	18930	18910	18930	18910	67
299	20250110	133800	956014590	18920	18920	18920	18920	182
300	20250110	133700	952571150	18910	18910	18920	18910	15
301	20250110	133600	952287480	18920	18920	18920	18910	12
302	20250110	133500	952060480	18910	18910	18920	18910	8
303	20250110	133400	951909190	18920	18920	18930	18910	226
304	20250110	133300	947634160	18930	18930	18930	18920	61
305	20250110	133200	946479500	18920	18920	18930	18920	19
306	20250110	133100	946119910	18930	18920	18930	18920	29
307	20250110	133000	945571160	18920	18920	18930	18920	9
308	20250110	132900	945400870	18930	18920	18930	18920	28
309	20250110	132800	944871040	18920	18920	18930	18920	83
310	20250110	132700	943299990	18930	18920	18930	18920	59
311	20250110	132600	942183570	18930	18920	18930	18920	33
312	20250110	132500	941559130	18920	18930	18930	18920	14
313	20250110	132400	941294170	18930	18910	18930	18910	42
314	20250110	132300	940499440	18910	18930	18930	18910	46
315	20250110	132200	939629110	18920	18920	18920	18920	119
316	20250110	132100	937377630	18930	18920	18930	18920	17
317	20250110	132000	937055970	18930	18940	18940	18930	146
318	20250110	131900	934292180	18940	18930	18940	18930	21
319	20250110	131800	933894640	18940	18940	18940	18940	1
320	20250110	131700	933875700	18940	18940	18940	18940	5
321	20250110	131600	933781000	18940	18940	18940	18940	1
322	20250110	131500	933762060	18930	18940	18940	18930	26
323	20250110	131400	933269830	18940	18940	18940	18940	3
324	20250110	131300	933213010	18940	18940	18940	18940	6
325	20250110	131200	933099370	18940	18930	18940	18930	23
326	20250110	131100	932663950	18940	18940	18940	18940	117
327	20250110	131000	930447970	18940	18940	18940	18940	12
328	20250110	130900	930220690	18940	18940	18940	18940	25
329	20250110	130800	929747190	18930	18940	18940	18930	36
330	20250110	130700	929065540	18940	18940	18940	18940	11
331	20250110	130600	928857200	18940	18940	18940	18940	1
332	20250110	130500	928838260	18930	18930	18930	18930	119
333	20250110	130400	926585590	18920	18920	18930	18920	25
334	20250110	130300	926112560	18930	18930	18930	18930	2
335	20250110	130200	926074700	18930	18930	18930	18930	53
336	20250110	130100	925071410	18930	18930	18930	18930	0
337	20250110	130000	925071410	18930	18930	18930	18930	53
338	20250110	125900	924068120	18940	18940	18940	18940	2
339	20250110	125800	924030240	18930	18930	18930	18930	0
340	20250110	125700	924030240	18930	18940	18940	18930	43
341	20250110	125600	923215960	18940	18960	18960	18940	38
342	20250110	125500	922495980	18950	18950	18950	18950	12
343	20250110	125400	922268580	18960	18960	18960	18950	21
344	20250110	125300	921870600	18960	18950	18960	18950	19
345	20250110	125200	921510540	18960	18960	18960	18950	95
346	20250110	125100	919710270	18960	18960	18960	18960	0
347	20250110	125000	919710270	18960	18960	18960	18960	29
348	20250110	124900	919160430	18950	18950	18960	18950	298
349	20250110	124800	913513300	18950	18950	18950	18950	0
350	20250110	124700	913513300	18950	18950	18950	18950	121
351	20250110	124600	911220350	18950	18950	18950	18950	8
352	20250110	124500	911068750	18940	18940	18950	18940	291
353	20250110	124400	905557200	18930	18930	18930	18930	0
354	20250110	124300	905557200	18930	18930	18930	18930	0
355	20250110	124200	905557200	18930	18940	18940	18930	102
356	20250110	124100	903625830	18930	18930	18930	18930	20
357	20250110	124000	903247230	18930	18930	18940	18930	60
358	20250110	123900	902111330	18950	18950	18950	18950	2
359	20250110	123800	902073430	18920	18910	18920	18910	18
360	20250110	123700	901732960	18910	18940	18940	18910	141
361	20250110	123600	899063910	18950	18950	18950	18950	5
362	20250110	123500	898969160	18950	18920	18950	18920	39
363	20250110	123400	898230950	18920	18930	18940	18920	39
364	20250110	123300	897492600	18950	18940	18950	18930	12
365	20250110	123200	897265290	18930	18950	18950	18930	67
366	20250110	123100	895996770	18930	18930	18930	18930	0
367	20250110	123000	895996770	18930	18930	18930	18930	18
368	20250110	122900	895656030	18930	18930	18930	18930	17
369	20250110	122800	895334220	18930	18920	18930	18920	47
370	20250110	122700	894444620	18930	18930	18930	18930	0
371	20250110	122600	894444620	18930	18940	18940	18930	95
372	20250110	122500	892645560	18930	18950	18950	18930	10
373	20250110	122400	892456100	18950	18950	18950	18950	58
374	20250110	122300	891357000	18940	18940	18940	18940	32
375	20250110	122200	890750920	18910	18930	18930	18910	160
376	20250110	122100	887724050	18940	18940	18940	18940	3
377	20250110	122000	887667230	18940	18940	18940	18940	1
378	20250110	121900	887648290	18930	18930	18930	18930	51
379	20250110	121800	886682860	18950	18940	18950	18940	30
380	20250110	121700	886114650	18930	18930	18930	18930	0
381	20250110	121600	886114650	18930	18930	18930	18930	0
382	20250110	121500	886114650	18930	18940	18940	18920	66
383	20250110	121400	884865270	18950	18950	18950	18950	1
384	20250110	121300	884846320	18950	18940	18950	18930	420
385	20250110	121200	876887510	18950	18940	18950	18940	12
386	20250110	121100	876660220	18940	18940	18940	18910	63
387	20250110	121000	875467600	18930	18920	18930	18920	626
388	20250110	120900	863619660	18920	18920	18920	18920	44
389	20250110	120800	862787180	18920	18930	18930	18920	37
390	20250110	120700	862087070	18930	18920	18930	18920	12
391	20250110	120600	861860020	18920	18930	18930	18920	484
392	20250110	120500	852700720	18930	18930	18930	18930	1
393	20250110	120400	852681790	18930	18920	18930	18920	59
394	20250110	120300	851565490	18920	18920	18920	18920	493
395	20250110	120200	842237930	18920	18920	18920	18920	15
396	20250110	120100	841954130	18920	18910	18920	18910	137
397	20250110	120000	839363340	18910	18900	18910	18900	24
398	20250110	115900	838909730	18910	18900	18910	18900	41
399	20250110	115800	838134820	18910	18900	18910	18900	25
400	20250110	115700	837662290	18910	18900	18910	18900	98
401	20250110	115600	835810060	18900	18880	18900	18870	83
402	20250110	115500	834242860	18880	18860	18880	18860	190
403	20250110	115400	830657530	18860	18870	18880	18860	47
404	20250110	115300	829770550	18880	18870	18880	18870	81
405	20250110	115200	828242060	18880	18880	18880	18880	52
406	20250110	115100	827260300	18880	18880	18890	18880	65
407	20250110	115000	826033070	18880	18880	18880	18860	38
408	20250110	114900	825316160	18880	18880	18880	18880	3
409	20250110	114800	825259520	18880	18880	18880	18860	58
410	20250110	114700	824165110	18880	18870	18880	18870	29
411	20250110	114600	823617860	18870	18880	18880	18870	123
412	20250110	114500	821296430	18880	18890	18900	18880	53
413	20250110	114400	820295540	18890	18890	18890	18890	26
414	20250110	114300	819804400	18900	18880	18900	18880	17
415	20250110	114200	819483280	18920	18890	18920	18890	513
416	20250110	114100	809779010	18880	18870	18880	18870	133
417	20250110	114000	807268200	18880	18870	18880	18870	60
418	20250110	113900	806135660	18880	18870	18880	18870	71
419	20250110	113800	804795280	18870	18880	18880	18870	156
420	20250110	113700	801850300	18880	18880	18880	18870	210
421	20250110	113600	797885740	18880	18880	18890	18880	31
422	20250110	113500	797300450	18890	18890	18890	18890	1
423	20250110	113400	797281560	18900	18890	18900	18880	72
424	20250110	113300	795921850	18870	18890	18900	18870	49
425	20250110	113200	794996470	18880	18880	18880	18870	52
426	20250110	113100	794014980	18870	18870	18870	18860	61
427	20250110	113000	792864060	18870	18890	18890	18850	350
428	20250110	112900	786259820	18900	18900	18900	18890	57
429	20250110	112800	785182880	18890	18890	18900	18890	90
430	20250110	112700	783482670	18890	18900	18900	18890	32
431	20250110	112600	782878180	18900	18890	18900	18890	9
432	20250110	112500	782708160	18890	18880	18900	18880	79
433	20250110	112400	781215830	18880	18880	18880	18880	16
434	20250110	112300	780913750	18890	18890	18890	18890	27
435	20250110	112200	780403720	18890	18870	18900	18870	558
436	20250110	112100	769860770	18880	18870	18880	18870	16
437	20250110	112000	769558790	18880	18880	18880	18870	11
438	20250110	111900	769351150	18870	18850	18870	18850	98
439	20250110	111800	767502620	18860	18860	18860	18850	23
440	20250110	111700	767068950	18870	18860	18880	18850	149
441	20250110	111600	764259350	18850	18870	18880	18850	59
442	20250110	111500	763146360	18870	18880	18880	18870	95
443	20250110	111400	761352800	18880	18890	18890	18880	135
444	20250110	111300	758803980	18890	18870	18890	18870	37
445	20250110	111200	758105500	18870	18850	18870	18850	229
446	20250110	111100	753788580	18840	18850	18850	18840	55
447	20250110	111000	752752330	18850	18840	18850	18840	26
448	20250110	110900	752262470	18840	18850	18850	18840	18
449	20250110	110800	751923310	18850	18840	18850	18840	28
450	20250110	110700	751395730	18850	18840	18850	18840	127
451	20250110	110600	749003010	18840	18850	18850	18840	40
452	20250110	110500	748249350	18840	18840	18840	18830	115
453	20250110	110400	746083610	18840	18840	18840	18830	98
454	20250110	110300	744237550	18830	18840	18840	18830	60
455	20250110	110200	743107580	18840	18840	18840	18830	73
456	20250110	110100	741732320	18840	18850	18850	18840	21
457	20250110	110000	741336670	18850	18840	18850	18840	66
458	20250110	105900	740093220	18840	18850	18850	18840	114
459	20250110	105800	737945400	18840	18850	18850	18840	21
460	20250110	105700	737549740	18840	18840	18850	18840	26
461	20250110	105600	737059760	18840	18840	18850	18840	45
462	20250110	105500	736211850	18840	18840	18860	18840	297
463	20250110	105400	730615830	18840	18840	18840	18830	227
464	20250110	105300	726339590	18840	18850	18850	18840	695
465	20250110	105200	713244740	18840	18870	18870	18840	383
466	20250110	105100	706025040	18870	18870	18870	18860	24
467	20250110	105000	705572340	18860	18870	18870	18860	272
468	20250110	104900	700442260	18870	18870	18870	18860	20
469	20250110	104800	700065020	18870	18870	18880	18870	121
470	20250110	104700	697781740	18870	18870	18870	18870	40
471	20250110	104600	697026940	18870	18870	18880	18860	66
472	20250110	104500	695781050	18870	18870	18870	18860	402
473	20250110	104400	688199250	18870	18860	18870	18860	66
474	20250110	104300	686954100	18870	18870	18870	18860	33
475	20250110	104200	686331670	18870	18880	18880	18860	73
476	20250110	104100	684954130	18870	18850	18870	18850	32
477	20250110	104000	684350600	18850	18840	18860	18840	227
478	20250110	103900	680071850	18840	18840	18850	18840	108
479	20250110	103800	678037120	18840	18840	18850	18840	54
480	20250110	103700	677019720	18840	18860	18860	18840	361
481	20250110	103600	670215740	18860	18860	18860	18850	108
482	20250110	103500	668179010	18860	18860	18860	18860	48
483	20250110	103400	667273730	18860	18860	18870	18860	23
484	20250110	103300	666839780	18870	18870	18870	18850	128
485	20250110	103200	664425130	18870	18860	18870	18840	470
486	20250110	103100	655564380	18860	18860	18860	18850	157
487	20250110	103000	652603530	18860	18870	18870	18860	327
488	20250110	102900	646436250	18860	18860	18870	18860	185
489	20250110	102800	642945780	18860	18860	18860	18850	33
490	20250110	102700	642323550	18850	18860	18860	18840	138
491	20250110	102600	639721380	18860	18860	18860	18860	23
492	20250110	102500	639287600	18860	18860	18860	18860	21
493	20250110	102400	638891540	18870	18860	18870	18850	127
494	20250110	102300	636495490	18860	18850	18860	18850	60
495	20250110	102200	635364240	18850	18850	18850	18850	207
496	20250110	102100	631462290	18850	18860	18860	18850	38
497	20250110	102000	630745980	18850	18840	18850	18840	27
498	20250110	101900	630237070	18850	18840	18850	18840	340
499	20250110	101800	623829940	18830	18830	18840	18830	134
500	20250110	101700	621306700	18830	18840	18840	18830	42
501	20250110	101600	620515590	18840	18840	18840	18840	95
502	20250110	101500	618725790	18840	18850	18850	18840	68
503	20250110	101400	617444480	18850	18850	18850	18850	40
504	20250110	101300	616690480	18840	18830	18840	18830	936
505	20250110	101200	599063350	18840	18840	18840	18840	4
506	20250110	101100	598987990	18830	18840	18840	18830	33
507	20250110	101000	598366420	18860	18830	18860	18820	80
508	20250110	100900	596860220	18820	18840	18850	18820	2097
509	20250110	100800	557377080	18850	18850	18850	18840	74
510	20250110	100700	555982360	18850	18850	18850	18840	52
511	20250110	100600	555002390	18850	18840	18850	18840	57
512	20250110	100500	553928100	18850	18850	18860	18840	333
513	20250110	100400	547653300	18840	18840	18840	18840	15
514	20250110	100300	547370700	18840	18840	18840	18840	101
515	20250110	100200	545467860	18840	18840	18840	18840	63
516	20250110	100100	544280940	18840	18840	18850	18830	25
517	20250110	100000	543809970	18840	18840	18840	18830	101
518	20250110	095900	541907220	18850	18850	18860	18830	393
519	20250110	095800	534503640	18850	18860	18860	18850	24
520	20250110	095700	534051130	18860	18850	18870	18840	92
521	20250110	095600	532317010	18850	18850	18850	18850	37
522	20250110	095500	531619560	18840	18850	18850	18840	35
523	20250110	095400	530960050	18850	18850	18870	18850	32
524	20250110	095300	530356590	18870	18830	18870	18830	326
525	20250110	095200	524214510	18840	18840	18840	18830	101
526	20250110	095100	522312520	18830	18820	18840	18820	173
527	20250110	095000	519055140	18830	18830	18830	18820	582
528	20250110	094900	508097350	18820	18840	18840	18820	985
529	20250110	094800	489549890	18830	18840	18840	18830	159
530	20250110	094700	486555710	18830	18840	18840	18830	656
531	20250110	094600	474199970	18840	18830	18840	18830	219
532	20250110	094500	470076120	18830	18840	18840	18830	34
533	20250110	094400	469435810	18840	18830	18840	18830	108
534	20250110	094300	467401390	18830	18830	18840	18830	133
535	20250110	094200	464896890	18840	18840	18840	18830	252
536	20250110	094100	460150940	18840	18840	18840	18830	37
537	20250110	094000	459453980	18840	18840	18840	18830	277
538	20250110	093900	454236770	18830	18840	18840	18830	122
539	20250110	093800	451939170	18840	18830	18840	18830	126
540	20250110	093700	449566250	18830	18840	18840	18830	2229
541	20250110	093600	407587420	18850	18870	18870	18850	1854
542	20250110	093500	372630330	18870	18860	18870	18850	670
543	20250110	093400	360000050	18850	18870	18870	18850	792
544	20250110	093300	345060370	18870	18860	18870	18860	418
545	20250110	093200	337175120	18860	18850	18860	18850	120
546	20250110	093100	334912030	18860	18860	18860	18850	493
547	20250110	093000	325617370	18860	18860	18860	18850	25
548	20250110	092900	325146020	18860	18860	18860	18860	12
549	20250110	092800	324919700	18850	18850	18860	18840	230
550	20250110	092700	320584620	18850	18860	18860	18840	221
551	20250110	092600	316419240	18860	18850	18870	18850	166
552	20250110	092500	313289000	18850	18840	18850	18840	28
553	20250110	092400	312761380	18840	18860	18860	18830	572
554	20250110	092300	301982090	18860	18860	18860	18860	177
555	20250110	092200	298643870	18850	18840	18850	18830	204
556	20250110	092100	294799930	18830	18840	18840	18820	1694
557	20250110	092000	262914980	18830	18870	18870	18830	2131
558	20250110	091900	222741800	18860	18860	18870	18850	261
559	20250110	091800	217818220	18860	18860	18860	18850	711
560	20250110	091700	204409890	18870	18920	18920	18870	2964
561	20250110	091600	148392210	18920	18920	18920	18920	261
562	20250110	091500	143454090	18920	18920	18920	18920	1380
563	20250110	091400	117344490	18930	18960	18960	18920	1202
564	20250110	091300	94576820	18960	18960	18960	18950	258
565	20250110	091200	89687650	18950	19000	19000	18950	423
566	20250110	091100	81658440	19000	19000	19000	19000	95
567	20250110	091000	79853440	19000	18980	19000	18980	352
568	20250110	090900	73167410	18980	18980	19000	18980	121
569	20250110	090800	70870070	18980	19020	19020	18980	55
570	20250110	090700	69825340	19020	19020	19020	18960	121
571	20250110	090600	67527390	18970	18970	18970	18970	12
572	20250110	090500	67299750	18970	18940	18970	18930	496
573	20250110	090400	57903120	18940	18970	18970	18940	1215
574	20250110	090300	34876580	18980	19020	19020	18970	737
575	20250110	090200	20895470	18980	18990	18990	18970	183
576	20250110	090100	17421910	18970	18980	19030	18970	108
577	20250110	090000	15372940	19000	18950	19030	18950	811