KissMeData/300080/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	210100	1048594070	18760	18760	18760	18760	992
3	20250102	210000	1048594070	18760	18760	18760	18760	0
4	20250102	205900	1048594070	18760	18760	18760	18760	0
5	20250102	205800	1048594070	18760	18760	18760	18760	0
6	20250102	205700	1048594070	18760	18760	18760	18760	0
7	20250102	205600	1048594070	18760	18760	18760	18760	0
8	20250102	205500	1048594070	18760	18760	18760	18760	0
9	20250102	205400	1048594070	18760	18760	18760	18760	0
10	20250102	205300	1048594070	18760	18760	18760	18760	0
11	20250102	205200	1048594070	18760	18760	18760	18760	0
12	20250102	205100	1048594070	18760	18760	18760	18760	0
13	20250102	205000	1048594070	18760	18760	18760	18760	0
14	20250102	204900	1048594070	18760	18760	18760	18760	0
15	20250102	204800	1048594070	18760	18760	18760	18760	0
16	20250102	204700	1048594070	18760	18760	18760	18760	0
17	20250102	204600	1048594070	18760	18760	18760	18760	0
18	20250102	204500	1048594070	18760	18760	18760	18760	0
19	20250102	204400	1048594070	18760	18760	18760	18760	0
20	20250102	204300	1048594070	18760	18760	18760	18760	0
21	20250102	204200	1048594070	18760	18760	18760	18760	0
22	20250102	204100	1048594070	18760	18760	18760	18760	0
23	20250102	204000	1048594070	18760	18760	18760	18760	0
24	20250102	203900	1048594070	18760	18760	18760	18760	0
25	20250102	203800	1048594070	18760	18760	18760	18760	0
26	20250102	203700	1048594070	18760	18760	18760	18760	0
27	20250102	203600	1048594070	18760	18760	18760	18760	0
28	20250102	203500	1048594070	18760	18760	18760	18760	0
29	20250102	203400	1048594070	18760	18760	18760	18760	0
30	20250102	203300	1048594070	18760	18760	18760	18760	0
31	20250102	203200	1048594070	18760	18760	18760	18760	0
32	20250102	203100	1048594070	18760	18760	18760	18760	992
33	20250102	203000	1048594070	18760	18760	18760	18760	0
34	20250102	202900	1048594070	18760	18760	18760	18760	0
35	20250102	202800	1048594070	18760	18760	18760	18760	0
36	20250102	202700	1048594070	18760	18760	18760	18760	0
37	20250102	202600	1048594070	18760	18760	18760	18760	0
38	20250102	202500	1048594070	18760	18760	18760	18760	0
39	20250102	202400	1048594070	18760	18760	18760	18760	0
40	20250102	202300	1048594070	18760	18760	18760	18760	0
41	20250102	202200	1048594070	18760	18760	18760	18760	0
42	20250102	202100	1048594070	18760	18760	18760	18760	0
43	20250102	202000	1048594070	18760	18760	18760	18760	0
44	20250102	201900	1048594070	18760	18760	18760	18760	0
45	20250102	201800	1048594070	18760	18760	18760	18760	0
46	20250102	201700	1048594070	18760	18760	18760	18760	0
47	20250102	201600	1048594070	18760	18760	18760	18760	0
48	20250102	201500	1048594070	18760	18760	18760	18760	0
49	20250102	201400	1048594070	18760	18760	18760	18760	0
50	20250102	201300	1048594070	18760	18760	18760	18760	0
51	20250102	201200	1048594070	18760	18760	18760	18760	0
52	20250102	201100	1048594070	18760	18760	18760	18760	0
53	20250102	201000	1048594070	18760	18760	18760	18760	0
54	20250102	200900	1048594070	18760	18760	18760	18760	0
55	20250102	200800	1048594070	18760	18760	18760	18760	0
56	20250102	200700	1048594070	18760	18760	18760	18760	0
57	20250102	200600	1048594070	18760	18760	18760	18760	0
58	20250102	200500	1048594070	18760	18760	18760	18760	0
59	20250102	200400	1048594070	18760	18760	18760	18760	0
60	20250102	200300	1048594070	18760	18760	18760	18760	0
61	20250102	200200	1048594070	18760	18760	18760	18760	0
62	20250102	200100	1048594070	18760	18760	18760	18760	992
63	20250102	200000	1048594070	18760	18760	18760	18760	0
64	20250102	195900	1048594070	18760	18760	18760	18760	0
65	20250102	195800	1048594070	18760	18760	18760	18760	0
66	20250102	195700	1048594070	18760	18760	18760	18760	0
67	20250102	195600	1048594070	18760	18760	18760	18760	0
68	20250102	195500	1048594070	18760	18760	18760	18760	0
69	20250102	195400	1048594070	18760	18760	18760	18760	0
70	20250102	195300	1048594070	18760	18760	18760	18760	0
71	20250102	195200	1048594070	18760	18760	18760	18760	0
72	20250102	195100	1048594070	18760	18760	18760	18760	0
73	20250102	195000	1048594070	18760	18760	18760	18760	0
74	20250102	194900	1048594070	18760	18760	18760	18760	0
75	20250102	194800	1048594070	18760	18760	18760	18760	0
76	20250102	194700	1048594070	18760	18760	18760	18760	0
77	20250102	194600	1048594070	18760	18760	18760	18760	0
78	20250102	194500	1048594070	18760	18760	18760	18760	0
79	20250102	194400	1048594070	18760	18760	18760	18760	0
80	20250102	194300	1048594070	18760	18760	18760	18760	0
81	20250102	194200	1048594070	18760	18760	18760	18760	0
82	20250102	194100	1048594070	18760	18760	18760	18760	0
83	20250102	194000	1048594070	18760	18760	18760	18760	0
84	20250102	193900	1048594070	18760	18760	18760	18760	0
85	20250102	193800	1048594070	18760	18760	18760	18760	0
86	20250102	193700	1048594070	18760	18760	18760	18760	0
87	20250102	193600	1048594070	18760	18760	18760	18760	0
88	20250102	193500	1048594070	18760	18760	18760	18760	0
89	20250102	193400	1048594070	18760	18760	18760	18760	0
90	20250102	193300	1048594070	18760	18760	18760	18760	0
91	20250102	193200	1048594070	18760	18760	18760	18760	0
92	20250102	193100	1048594070	18760	18760	18760	18760	992
93	20250102	193000	1048594070	18760	18760	18760	18760	0
94	20250102	192900	1048594070	18760	18760	18760	18760	0
95	20250102	192800	1048594070	18760	18760	18760	18760	0
96	20250102	192700	1048594070	18760	18760	18760	18760	0
97	20250102	192600	1048594070	18760	18760	18760	18760	0
98	20250102	192500	1048594070	18760	18760	18760	18760	0
99	20250102	192400	1048594070	18760	18760	18760	18760	0
100	20250102	192300	1048594070	18760	18760	18760	18760	0
101	20250102	192200	1048594070	18760	18760	18760	18760	0
102	20250102	192100	1048594070	18760	18760	18760	18760	0
103	20250102	192000	1048594070	18760	18760	18760	18760	0
104	20250102	191900	1048594070	18760	18760	18760	18760	0
105	20250102	191800	1048594070	18760	18760	18760	18760	0
106	20250102	191700	1048594070	18760	18760	18760	18760	0
107	20250102	191600	1048594070	18760	18760	18760	18760	0
108	20250102	191500	1048594070	18760	18760	18760	18760	0
109	20250102	191400	1048594070	18760	18760	18760	18760	0
110	20250102	191300	1048594070	18760	18760	18760	18760	0
111	20250102	191200	1048594070	18760	18760	18760	18760	0
112	20250102	191100	1048594070	18760	18760	18760	18760	0
113	20250102	191000	1048594070	18760	18760	18760	18760	0
114	20250102	190900	1048594070	18760	18760	18760	18760	0
115	20250102	190800	1048594070	18760	18760	18760	18760	0
116	20250102	190700	1048594070	18760	18760	18760	18760	0
117	20250102	190600	1048594070	18760	18760	18760	18760	0
118	20250102	190500	1048594070	18760	18760	18760	18760	0
119	20250102	190400	1048594070	18760	18760	18760	18760	0
120	20250102	190300	1048594070	18760	18760	18760	18760	0
121	20250102	190200	1048594070	18760	18760	18760	18760	0
122	20250102	190100	1048594070	18760	18760	18760	18760	992
123	20250102	190000	1048594070	18760	18760	18760	18760	0
124	20250102	185900	1048594070	18760	18760	18760	18760	0
125	20250102	185800	1048594070	18760	18760	18760	18760	0
126	20250102	185700	1048594070	18760	18760	18760	18760	0
127	20250102	185600	1048594070	18760	18760	18760	18760	0
128	20250102	185500	1048594070	18760	18760	18760	18760	0
129	20250102	185400	1048594070	18760	18760	18760	18760	0
130	20250102	185300	1048594070	18760	18760	18760	18760	0
131	20250102	185200	1048594070	18760	18760	18760	18760	0
132	20250102	185100	1048594070	18760	18760	18760	18760	0
133	20250102	185000	1048594070	18760	18760	18760	18760	0
134	20250102	184900	1048594070	18760	18760	18760	18760	0
135	20250102	184800	1048594070	18760	18760	18760	18760	0
136	20250102	184700	1048594070	18760	18760	18760	18760	0
137	20250102	184600	1048594070	18760	18760	18760	18760	0
138	20250102	184500	1048594070	18760	18760	18760	18760	0
139	20250102	184400	1048594070	18760	18760	18760	18760	0
140	20250102	184300	1048594070	18760	18760	18760	18760	0
141	20250102	184200	1048594070	18760	18760	18760	18760	0
142	20250102	184100	1048594070	18760	18760	18760	18760	0
143	20250102	184000	1048594070	18760	18760	18760	18760	0
144	20250102	183900	1048594070	18760	18760	18760	18760	0
145	20250102	183800	1048594070	18760	18760	18760	18760	0
146	20250102	183700	1048594070	18760	18760	18760	18760	0
147	20250102	183600	1048594070	18760	18760	18760	18760	0
148	20250102	183500	1048594070	18760	18760	18760	18760	0
149	20250102	183400	1048594070	18760	18760	18760	18760	0
150	20250102	183300	1048594070	18760	18760	18760	18760	0
151	20250102	183200	1048594070	18760	18760	18760	18760	0
152	20250102	183100	1048594070	18760	18760	18760	18760	992
153	20250102	183000	1048594070	18760	18760	18760	18760	0
154	20250102	182900	1048594070	18760	18760	18760	18760	0
155	20250102	182800	1048594070	18760	18760	18760	18760	0
156	20250102	182700	1048594070	18760	18760	18760	18760	0
157	20250102	182600	1048594070	18760	18760	18760	18760	0
158	20250102	182500	1048594070	18760	18760	18760	18760	0
159	20250102	182400	1048594070	18760	18760	18760	18760	0
160	20250102	182300	1048594070	18760	18760	18760	18760	0
161	20250102	182200	1048594070	18760	18760	18760	18760	0
162	20250102	182100	1048594070	18760	18760	18760	18760	0
163	20250102	182000	1048594070	18760	18760	18760	18760	0
164	20250102	181900	1048594070	18760	18760	18760	18760	0
165	20250102	181800	1048594070	18760	18760	18760	18760	0
166	20250102	181700	1048594070	18760	18760	18760	18760	0
167	20250102	181600	1048594070	18760	18760	18760	18760	0
168	20250102	181500	1048594070	18760	18760	18760	18760	0
169	20250102	181400	1048594070	18760	18760	18760	18760	0
170	20250102	181300	1048594070	18760	18760	18760	18760	0
171	20250102	181200	1048594070	18760	18760	18760	18760	0
172	20250102	181100	1048594070	18760	18760	18760	18760	0
173	20250102	181000	1048594070	18760	18760	18760	18760	0
174	20250102	180900	1048594070	18760	18760	18760	18760	0
175	20250102	180800	1048594070	18760	18760	18760	18760	0
176	20250102	180700	1048594070	18760	18760	18760	18760	0
177	20250102	180600	1048594070	18760	18760	18760	18760	0
178	20250102	180500	1048594070	18760	18760	18760	18760	0
179	20250102	180400	1048594070	18760	18760	18760	18760	0
180	20250102	180300	1048594070	18760	18760	18760	18760	0
181	20250102	180200	1048594070	18760	18760	18760	18760	0
182	20250102	180100	1048594070	18760	18760	18760	18760	992
183	20250102	180000	1048594070	18760	18760	18760	18760	0
184	20250102	175900	1048594070	18760	18760	18760	18760	0
185	20250102	175800	1048594070	18760	18760	18760	18760	0
186	20250102	175700	1048594070	18760	18760	18760	18760	0
187	20250102	175600	1048594070	18760	18760	18760	18760	0
188	20250102	175500	1048594070	18760	18760	18760	18760	0
189	20250102	175400	1048594070	18760	18760	18760	18760	0
190	20250102	175300	1048594070	18760	18760	18760	18760	0
191	20250102	175200	1048594070	18760	18760	18760	18760	0
192	20250102	175100	1048594070	18760	18760	18760	18760	0
193	20250102	175000	1048594070	18760	18760	18760	18760	0
194	20250102	174900	1048594070	18760	18760	18760	18760	0
195	20250102	174800	1048594070	18760	18760	18760	18760	0
196	20250102	174700	1048594070	18760	18760	18760	18760	0
197	20250102	174600	1048594070	18760	18760	18760	18760	0
198	20250102	174500	1048594070	18760	18760	18760	18760	0
199	20250102	174400	1048594070	18760	18760	18760	18760	0
200	20250102	174300	1048594070	18760	18760	18760	18760	0
201	20250102	174200	1048594070	18760	18760	18760	18760	0
202	20250102	174100	1048594070	18760	18760	18760	18760	0
203	20250102	174000	1048594070	18760	18760	18760	18760	0
204	20250102	173900	1048594070	18760	18760	18760	18760	0
205	20250102	173800	1048594070	18760	18760	18760	18760	0
206	20250102	173700	1048594070	18760	18760	18760	18760	0
207	20250102	173600	1048594070	18760	18760	18760	18760	0
208	20250102	173500	1048594070	18760	18760	18760	18760	0
209	20250102	173400	1048594070	18760	18760	18760	18760	0
210	20250102	173300	1048594070	18760	18760	18760	18760	0
211	20250102	173200	1048594070	18760	18760	18760	18760	0
212	20250102	173100	1048594070	18760	18760	18760	18760	992
213	20250102	173000	1048594070	18760	18760	18760	18760	0
214	20250102	172900	1048594070	18760	18760	18760	18760	0
215	20250102	172800	1048594070	18760	18760	18760	18760	0
216	20250102	172700	1048594070	18760	18760	18760	18760	0
217	20250102	172600	1048594070	18760	18760	18760	18760	0
218	20250102	172500	1048594070	18760	18760	18760	18760	0
219	20250102	172400	1048594070	18760	18760	18760	18760	0
220	20250102	172300	1048594070	18760	18760	18760	18760	0
221	20250102	172200	1048594070	18760	18760	18760	18760	0
222	20250102	172100	1048594070	18760	18760	18760	18760	0
223	20250102	172000	1048594070	18760	18760	18760	18760	0
224	20250102	171900	1048594070	18760	18760	18760	18760	0
225	20250102	171800	1048594070	18760	18760	18760	18760	0
226	20250102	171700	1048594070	18760	18760	18760	18760	0
227	20250102	171600	1048594070	18760	18760	18760	18760	0
228	20250102	171500	1048594070	18760	18760	18760	18760	0
229	20250102	171400	1048594070	18760	18760	18760	18760	0
230	20250102	171300	1048594070	18760	18760	18760	18760	0
231	20250102	171200	1048594070	18760	18760	18760	18760	0
232	20250102	171100	1048594070	18760	18760	18760	18760	0
233	20250102	171000	1048594070	18760	18760	18760	18760	0
234	20250102	170900	1048594070	18760	18760	18760	18760	0
235	20250102	170800	1048594070	18760	18760	18760	18760	0
236	20250102	170700	1048594070	18760	18760	18760	18760	0
237	20250102	170600	1048594070	18760	18760	18760	18760	0
238	20250102	170500	1048594070	18760	18760	18760	18760	0
239	20250102	170400	1048594070	18760	18760	18760	18760	0
240	20250102	170300	1048594070	18760	18760	18760	18760	0
241	20250102	170200	1048594070	18760	18760	18760	18760	0
242	20250102	170100	1048594070	18760	18760	18760	18760	992
243	20250102	170000	1048594070	18760	18760	18760	18760	0
244	20250102	165900	1048594070	18760	18760	18760	18760	0
245	20250102	165800	1048594070	18760	18760	18760	18760	0
246	20250102	165700	1048594070	18760	18760	18760	18760	0
247	20250102	165600	1048594070	18760	18760	18760	18760	0
248	20250102	165500	1048594070	18760	18760	18760	18760	0
249	20250102	165400	1048594070	18760	18760	18760	18760	0
250	20250102	165300	1048594070	18760	18760	18760	18760	0
251	20250102	165200	1048594070	18760	18760	18760	18760	0
252	20250102	165100	1048594070	18760	18760	18760	18760	0
253	20250102	165000	1048594070	18760	18760	18760	18760	0
254	20250102	164900	1048594070	18760	18760	18760	18760	0
255	20250102	164800	1048594070	18760	18760	18760	18760	0
256	20250102	164700	1048594070	18760	18760	18760	18760	0
257	20250102	164600	1048594070	18760	18760	18760	18760	0
258	20250102	164500	1048594070	18760	18760	18760	18760	0
259	20250102	164400	1048594070	18760	18760	18760	18760	0
260	20250102	164300	1048594070	18760	18760	18760	18760	0
261	20250102	164200	1048594070	18760	18760	18760	18760	0
262	20250102	164100	1048594070	18760	18760	18760	18760	0
263	20250102	164000	1048594070	18760	18760	18760	18760	0
264	20250102	163900	1048594070	18760	18760	18760	18760	0
265	20250102	163800	1048594070	18760	18760	18760	18760	0
266	20250102	163700	1048594070	18760	18760	18760	18760	0
267	20250102	163600	1048594070	18760	18760	18760	18760	0
268	20250102	163500	1048594070	18760	18760	18760	18760	0
269	20250102	163400	1048594070	18760	18760	18760	18760	0
270	20250102	163300	1048594070	18760	18760	18760	18760	0
271	20250102	163200	1048594070	18760	18760	18760	18760	0
272	20250102	163100	1048594070	18760	18760	18760	18760	992
273	20250102	163000	1048594070	18760	18760	18760	18760	0
274	20250102	162900	1048594070	18760	18760	18760	18760	0
275	20250102	162800	1048594070	18760	18760	18760	18760	0
276	20250102	162700	1048594070	18760	18760	18760	18760	0
277	20250102	162600	1048594070	18760	18760	18760	18760	0
278	20250102	162500	1048594070	18760	18760	18760	18760	0
279	20250102	162400	1048594070	18760	18760	18760	18760	0
280	20250102	162300	1048594070	18760	18760	18760	18760	0
281	20250102	162200	1048594070	18760	18760	18760	18760	0
282	20250102	162100	1048594070	18760	18760	18760	18760	0
283	20250102	162000	1048594070	18760	18760	18760	18760	0
284	20250102	161900	1048594070	18760	18760	18760	18760	0
285	20250102	161800	1048594070	18760	18760	18760	18760	0
286	20250102	161700	1048594070	18760	18760	18760	18760	0
287	20250102	161600	1048594070	18760	18760	18760	18760	0
288	20250102	161500	1048594070	18760	18760	18760	18760	0
289	20250102	161400	1048594070	18760	18760	18760	18760	0
290	20250102	161300	1048594070	18760	18760	18760	18760	0
291	20250102	161200	1048594070	18760	18760	18760	18760	0
292	20250102	161100	1048594070	18760	18760	18760	18760	0
293	20250102	161000	1048594070	18760	18760	18760	18760	0
294	20250102	160900	1048594070	18760	18760	18760	18760	0
295	20250102	160800	1048594070	18760	18760	18760	18760	0
296	20250102	160700	1048594070	18760	18760	18760	18760	0
297	20250102	160600	1048594070	18760	18760	18760	18760	0
298	20250102	160500	1048594070	18760	18760	18760	18760	0
299	20250102	160400	1048594070	18760	18760	18760	18760	0
300	20250102	160300	1048594070	18760	18760	18760	18760	0
301	20250102	160200	1048594070	18760	18760	18760	18760	0
302	20250102	160100	1048594070	18760	18760	18760	18760	992
303	20250102	160000	1048594070	18760	18760	18760	18760	0
304	20250102	155900	1048594070	18760	18760	18760	18760	0
305	20250102	155800	1048594070	18760	18760	18760	18760	0
306	20250102	155700	1048594070	18760	18760	18760	18760	0
307	20250102	155600	1048594070	18760	18760	18760	18760	0
308	20250102	155500	1048594070	18760	18760	18760	18760	0
309	20250102	155400	1048594070	18760	18760	18760	18760	0
310	20250102	155300	1048594070	18760	18760	18760	18760	0
311	20250102	155200	1048594070	18760	18760	18760	18760	0
312	20250102	155100	1048594070	18760	18760	18760	18760	0
313	20250102	155000	1048594070	18760	18760	18760	18760	0
314	20250102	154900	1048594070	18760	18760	18760	18760	0
315	20250102	154800	1048594070	18760	18760	18760	18760	0
316	20250102	154700	1048594070	18760	18760	18760	18760	0
317	20250102	154600	1048594070	18760	18760	18760	18760	0
318	20250102	154500	1048594070	18760	18760	18760	18760	0
319	20250102	154400	1048594070	18760	18760	18760	18760	0
320	20250102	154300	1048594070	18760	18760	18760	18760	0
321	20250102	154200	1048594070	18760	18760	18760	18760	0
322	20250102	154100	1048594070	18760	18760	18760	18760	0
323	20250102	154000	1048594070	18760	18760	18760	18760	0
324	20250102	153900	1048594070	18760	18760	18760	18760	0
325	20250102	153800	1048594070	18760	18760	18760	18760	0
326	20250102	153700	1048594070	18760	18760	18760	18760	0
327	20250102	153600	1048594070	18760	18760	18760	18760	0
328	20250102	153500	1048594070	18760	18760	18760	18760	0
329	20250102	153400	1048594070	18760	18760	18760	18760	0
330	20250102	153300	1048594070	18760	18760	18760	18760	0
331	20250102	153200	1048594070	18760	18760	18760	18760	0
332	20250102	153100	1048594070	18760	18760	18760	18760	992
333	20250102	153000	1048594070	18760	18760	18760	18760	992
334	20250102	152900	1029984150	18760	18760	18760	18760	0
335	20250102	152800	1029984150	18760	18760	18760	18760	0
336	20250102	152700	1029984150	18760	18760	18760	18760	0
337	20250102	152600	1029984150	18760	18760	18760	18760	0
338	20250102	152500	1029984150	18760	18760	18760	18760	0
339	20250102	152400	1029984150	18760	18760	18760	18760	0
340	20250102	152300	1029984150	18760	18760	18760	18760	0
341	20250102	152200	1029984150	18760	18760	18760	18760	0
342	20250102	152100	1029984150	18760	18760	18760	18760	0
343	20250102	152000	1029984150	18760	18760	18760	18760	0
344	20250102	151900	1029984150	18760	18690	18760	18690	49
345	20250102	151800	1029065610	18760	18690	18760	18690	886
346	20250102	151700	1012490920	18700	18760	18760	18700	119
347	20250102	151600	1010265560	18700	18710	18710	18700	20
348	20250102	151500	1009891460	18760	18760	18760	18760	0
349	20250102	151400	1009891460	18760	18750	18760	18750	171
350	20250102	151300	1006684610	18750	18700	18750	18700	6
351	20250102	151200	1006572360	18700	18700	18700	18700	146
352	20250102	151100	1003842160	18750	18710	18750	18700	101
353	20250102	151000	1001952710	18750	18750	18750	18750	9
354	20250102	150900	1001783960	18760	18760	18760	18760	0
355	20250102	150800	1001783960	18760	18760	18760	18700	78
356	20250102	150700	1000322270	18760	18760	18760	18760	0
357	20250102	150600	1000322270	18760	18760	18760	18760	13
358	20250102	150500	1000078390	18780	18780	18780	18780	0
359	20250102	150400	1000078390	18780	18780	18780	18780	8
360	20250102	150300	999928150	18820	18820	18820	18820	0
361	20250102	150200	999928150	18820	18820	18820	18820	0
362	20250102	150100	999928150	18820	18820	18820	18820	0
363	20250102	150000	999928150	18820	18820	18820	18820	0
364	20250102	145900	999928150	18820	18820	18820	18820	0
365	20250102	145800	999928150	18820	18830	18830	18690	37
366	20250102	145700	999232220	18830	18830	18830	18830	116
367	20250102	145600	997047940	18820	18820	18820	18800	125
368	20250102	145500	994697080	18560	18840	18840	18560	1037
369	20250102	145400	975327900	18850	18840	18850	18840	264
370	20250102	145300	970354130	18840	18800	18840	18800	300
371	20250102	145200	964714050	18840	18840	18840	18840	11
372	20250102	145100	964506810	18850	18850	18850	18850	0
373	20250102	145000	964506810	18850	18840	18850	18840	101
374	20250102	144900	962603960	18840	18840	18850	18840	64
375	20250102	144800	961398020	18840	18840	18840	18840	0
376	20250102	144700	961398020	18840	18840	18840	18840	149
377	20250102	144600	958590860	18840	18840	18840	18840	0
378	20250102	144500	958590860	18840	18840	18840	18840	0
379	20250102	144400	958590860	18840	18840	18840	18840	0
380	20250102	144300	958590860	18840	18830	18840	18760	205
381	20250102	144200	954730950	18830	18800	18830	18800	73
382	20250102	144100	953358520	18810	18810	18810	18810	6
383	20250102	144000	953245660	18840	18840	18840	18840	4
384	20250102	143900	953170300	18820	18820	18820	18820	10
385	20250102	143800	952982100	18850	18810	18850	18810	208
386	20250102	143700	949065570	18820	18820	18820	18820	0
387	20250102	143600	949065570	18820	18820	18820	18820	0
388	20250102	143500	949065570	18820	18820	18820	18800	51
389	20250102	143400	948106050	18850	18850	18850	18850	102
390	20250102	143300	946183350	18850	18850	18850	18850	1418
391	20250102	143200	919454050	18850	18850	18850	18850	0
392	20250102	143100	919454050	18850	18850	18850	18850	0
393	20250102	143000	919454050	18850	18850	18850	18850	12
394	20250102	142900	919227850	18850	18850	18850	18850	13
395	20250102	142800	918982800	18850	18840	18850	18840	60
396	20250102	142700	917851810	18800	18840	18840	18800	14
397	20250102	142600	917588090	18840	18850	18850	18840	51
398	20250102	142500	916627240	18840	18850	18850	18840	34
399	20250102	142400	915986600	18840	18840	18840	18840	12
400	20250102	142300	915760520	18840	18790	18840	18790	549
401	20250102	142200	905432170	18790	18790	18790	18790	39
402	20250102	142100	904699360	18790	18790	18790	18790	5
403	20250102	142000	904605410	18790	18790	18790	18790	2
404	20250102	141900	904567830	18790	18790	18800	18790	296
405	20250102	141800	899005750	18800	18800	18800	18800	0
406	20250102	141700	899005750	18800	18800	18800	18800	0
407	20250102	141600	899005750	18800	18750	18800	18750	22
408	20250102	141500	898593200	18800	18710	18800	18710	31
409	20250102	141400	898013100	18710	18710	18710	18710	1
410	20250102	141300	897994390	18810	18810	18810	18810	0
411	20250102	141200	897994390	18810	18810	18810	18810	0
412	20250102	141100	897994390	18810	18810	18810	18810	12
413	20250102	141000	897768670	18810	18810	18810	18810	20
414	20250102	140900	897392470	18810	18770	18810	18770	206
415	20250102	140800	893517760	18760	18680	18760	18680	739
416	20250102	140700	879696320	18680	18670	18680	18670	37
417	20250102	140600	879005290	18600	18600	18600	18600	5
418	20250102	140500	878912290	18680	18680	18680	18680	0
419	20250102	140400	878912290	18680	18610	18680	18600	53
420	20250102	140300	877926400	18620	18690	18690	18620	2
421	20250102	140200	877889090	18570	18570	18570	18570	0
422	20250102	140100	877889090	18570	18570	18570	18570	0
423	20250102	140000	877889090	18570	18570	18570	18570	100
424	20250102	135900	876032090	18570	18570	18570	18570	0
425	20250102	135800	876032090	18570	18600	18600	18570	152
426	20250102	135700	873205730	18600	18690	18690	18600	175
427	20250102	135600	869950590	18600	18690	18690	18600	207
428	20250102	135500	866099060	18690	18690	18690	18610	128
429	20250102	135400	863716080	18620	18620	18620	18620	0
430	20250102	135300	863716080	18620	18620	18620	18620	10
431	20250102	135200	863529880	18700	18700	18700	18700	0
432	20250102	135100	863529880	18700	18650	18700	18640	567
433	20250102	135000	852954810	18700	18700	18700	18700	0
434	20250102	134900	852954810	18700	18700	18700	18700	2
435	20250102	134800	852917410	18700	18700	18700	18700	105
436	20250102	134700	850953910	18730	18730	18730	18730	0
437	20250102	134600	850953910	18730	18730	18730	18730	6
438	20250102	134500	850841530	18720	18720	18720	18720	1
439	20250102	134400	850822810	18640	18640	18640	18640	0
440	20250102	134300	850822810	18640	18650	18650	18640	10
441	20250102	134200	850636360	18650	18740	18740	18650	2
442	20250102	134100	850598970	18740	18740	18740	18740	1
443	20250102	134000	850580230	18740	18730	18740	18720	60
444	20250102	133900	849456530	18740	18740	18740	18740	0
445	20250102	133800	849456530	18740	18740	18740	18740	0
446	20250102	133700	849456530	18740	18740	18740	18740	0
447	20250102	133600	849456530	18740	18740	18740	18740	0
448	20250102	133500	849456530	18740	18740	18740	18740	0
449	20250102	133400	849456530	18740	18740	18740	18740	2
450	20250102	133300	849419050	18740	18670	18750	18670	112
451	20250102	133200	847324800	18640	18620	18640	18620	203
452	20250102	133100	843544100	18610	18610	18610	18610	254
453	20250102	133000	838817160	18610	18620	18620	18610	132
454	20250102	132900	836359560	18630	18630	18630	18630	11
455	20250102	132800	836154630	18640	18640	18640	18640	12
456	20250102	132700	835930950	18640	18660	18660	18640	130
457	20250102	132600	833506570	18670	18670	18670	18670	9
458	20250102	132500	833338540	18660	18670	18670	18660	56
459	20250102	132400	832293030	18670	18670	18670	18670	0
460	20250102	132300	832293030	18670	18730	18730	18670	80
461	20250102	132200	830798550	18730	18730	18730	18730	1
462	20250102	132100	830779820	18680	18720	18720	18680	32
463	20250102	132000	830180820	18730	18730	18730	18730	1
464	20250102	131900	830162090	18720	18720	18720	18720	54
465	20250102	131800	829151210	18680	18680	18680	18680	15
466	20250102	131700	828871010	18700	18740	18740	18700	111
467	20250102	131600	826793040	18740	18740	18740	18730	151
468	20250102	131500	823963800	18730	18730	18730	18730	7
469	20250102	131400	823832690	18740	18740	18740	18740	0
470	20250102	131300	823832690	18740	18700	18740	18700	11
471	20250102	131200	823626950	18740	18710	18740	18710	6
472	20250102	131100	823514660	18710	18690	18710	18680	129
473	20250102	131000	821103530	18680	18690	18690	18680	6
474	20250102	130900	820991430	18690	18710	18710	18690	41
475	20250102	130800	820224910	18750	18730	18750	18730	184
476	20250102	130700	816777290	18720	18740	18740	18720	3
477	20250102	130600	816721100	18750	18760	18760	18750	2
478	20250102	130500	816683590	18690	18730	18730	18690	1031
479	20250102	130400	797402840	18700	18710	18710	18700	83
480	20250102	130300	795849940	18710	18710	18710	18710	2
481	20250102	130200	795812520	18710	18750	18750	18710	813
482	20250102	130100	780582230	18860	18750	18860	18750	84
483	20250102	130000	778998880	18750	18780	18780	18750	334
484	20250102	125900	772734150	18780	18780	18780	18780	1
485	20250102	125800	772715370	18780	18780	18780	18780	0
486	20250102	125700	772715370	18780	18780	18780	18780	0
487	20250102	125600	772715370	18780	18780	18780	18780	8
488	20250102	125500	772565130	18930	18930	18930	18930	2
489	20250102	125400	772527270	18880	18880	18880	18880	9
490	20250102	125300	772357350	18800	18880	18880	18800	36
491	20250102	125200	771679750	18880	18860	18880	18810	791
492	20250102	125100	756784810	18930	18930	18930	18930	1
493	20250102	125000	756765880	18930	18930	18930	18930	1
494	20250102	124900	756746950	18870	18870	18870	18870	1
495	20250102	124800	756728080	18900	18890	18900	18890	2
496	20250102	124700	756690290	18880	18880	18880	18880	19
497	20250102	124600	756331570	18880	18880	18880	18880	0
498	20250102	124500	756331570	18880	18880	18880	18880	1
499	20250102	124400	756312690	18860	18860	18860	18850	311
500	20250102	124300	750447430	18850	18850	18850	18850	125
501	20250102	124200	748091180	18850	18840	18850	18840	375
502	20250102	124100	741022440	18830	18820	18830	18820	4
503	20250102	124000	740947150	18810	18810	18810	18810	0
504	20250102	123900	740947150	18810	18780	18810	18780	225
505	20250102	123800	736714960	18780	18780	18780	18780	1
506	20250102	123700	736696180	18780	18780	18780	18780	26
507	20250102	123600	736207900	18770	18740	18770	18740	690
508	20250102	123500	723268850	18740	18740	18740	18740	57
509	20250102	123400	722200670	18740	18740	18740	18740	439
510	20250102	123300	713973810	18750	18800	18800	18750	525
511	20250102	123200	704125970	18770	18810	18810	18760	183
512	20250102	123100	700689880	18760	18810	18810	18760	2895
513	20250102	123000	646276750	18800	18840	18840	18800	227
514	20250102	122900	642004670	18850	18850	18850	18850	0
515	20250102	122800	642004670	18850	18850	18850	18850	1
516	20250102	122700	641985820	18850	18850	18850	18850	0
517	20250102	122600	641985820	18850	18850	18850	18850	0
518	20250102	122500	641985820	18850	18850	18850	18850	0
519	20250102	122400	641985820	18850	18850	18850	18850	0
520	20250102	122300	641985820	18850	18850	18850	18850	7
521	20250102	122200	641853870	18850	18830	18850	18830	133
522	20250102	122100	639348420	18850	18850	18850	18850	0
523	20250102	122000	639348420	18850	18850	18850	18850	54
524	20250102	121900	638330520	18850	18850	18850	18850	6
525	20250102	121800	638217420	18830	18850	18850	18830	3
526	20250102	121700	638160910	18850	18830	18850	18830	181
527	20250102	121600	634751180	18830	18840	18840	18830	303
528	20250102	121500	629045420	18840	18840	18840	18840	9
529	20250102	121400	628875860	18840	18840	18840	18840	2
530	20250102	121300	628838180	18840	18840	18840	18840	30
531	20250102	121200	628272980	18840	18840	18840	18840	100
532	20250102	121100	626388980	18850	18840	18850	18840	58
533	20250102	121000	625296170	18840	18840	18840	18840	12
534	20250102	120900	625070090	18850	18850	18850	18850	2
535	20250102	120800	625032390	18850	18860	18860	18850	20
536	20250102	120700	624655300	18860	18860	18860	18860	34
537	20250102	120600	624014060	18870	18870	18870	18870	26
538	20250102	120500	623523440	18870	18870	18870	18870	50
539	20250102	120400	622579940	18860	18860	18870	18860	55
540	20250102	120300	621542590	18870	18870	18870	18870	109
541	20250102	120200	619485760	18890	18940	18940	18890	1015
542	20250102	120100	600295510	18950	18950	18950	18950	0
543	20250102	120000	600295510	18950	18950	18950	18950	281
544	20250102	115900	594970560	18960	18960	18960	18960	1
545	20250102	115800	594951600	18960	18960	18960	18960	130
546	20250102	115700	592486800	18960	18960	18960	18960	25
547	20250102	115600	592012800	18960	18960	18960	18960	30
548	20250102	115500	591444000	18980	18970	18980	18970	241
549	20250102	115400	586871800	18970	18980	18980	18970	63
550	20250102	115300	585676670	18990	19000	19000	18990	296
551	20250102	115200	580052700	19010	19020	19020	19010	16
552	20250102	115100	579748480	19060	19060	19060	19060	34
553	20250102	115000	579100440	19060	19020	19060	19020	6
554	20250102	114900	578986280	19020	19010	19020	19010	84
555	20250102	114800	577389300	19000	19010	19010	19000	14
556	20250102	114700	577123260	19010	19020	19020	19010	10
557	20250102	114600	576933090	19060	19060	19060	19060	6
558	20250102	114500	576818730	19070	19070	19070	19070	0
559	20250102	114400	576818730	19070	19070	19070	19070	0
560	20250102	114300	576818730	19070	19050	19070	19050	229
561	20250102	114200	572453320	18990	19050	19050	18990	76
562	20250102	114100	571008500	19060	19060	19060	19060	3
563	20250102	114000	570951320	19060	19060	19060	19060	3
564	20250102	113900	570894140	19070	19070	19070	19070	4
565	20250102	113800	570817860	19000	19000	19000	19000	191
566	20250102	113700	567188860	19010	19070	19070	19010	52
567	20250102	113600	566199440	19010	19080	19080	19010	303
568	20250102	113500	560423150	19110	19110	19110	19110	110
569	20250102	113400	558321050	19120	19120	19120	19120	63
570	20250102	113300	557116490	19120	19170	19170	19120	39
571	20250102	113200	556369060	19180	19110	19180	19110	200
572	20250102	113100	552537770	19120	19120	19120	19120	0
573	20250102	113000	552537770	19120	19100	19120	19100	1080
574	20250102	112900	531909370	19100	19100	19100	19100	2
575	20250102	112800	531871170	19100	19100	19100	19080	318
576	20250102	112700	525800000	19100	19110	19110	19100	152
577	20250102	112600	522895480	19120	19120	19120	19120	0
578	20250102	112500	522895480	19120	19180	19180	19120	332
579	20250102	112400	516544290	19180	19150	19180	19140	510
580	20250102	112300	506777620	19140	19120	19140	19120	76
581	20250102	112200	505323200	19120	19110	19120	19110	83
582	20250102	112100	503736250	19100	19090	19100	19090	562
583	20250102	112000	493005250	19090	19090	19090	19090	43
584	20250102	111900	492184380	19090	19090	19090	19090	45
585	20250102	111800	491325330	19090	19080	19090	19080	100
586	20250102	111700	489417150	19080	19080	19090	18970	309
587	20250102	111600	483531830	19080	19050	19080	19030	107
588	20250102	111500	481491570	18970	19050	19050	18970	569
589	20250102	111400	470680950	19050	19040	19050	18980	140
590	20250102	111300	468015940	19040	19000	19040	18960	890
591	20250102	111200	451076010	19000	18960	19000	18960	45
592	20250102	111100	450221450	18960	18980	18980	18940	401
593	20250102	111000	442619840	18950	19040	19040	18950	11
594	20250102	110900	442410490	19040	19000	19040	19000	867
595	20250102	110800	425933540	19000	19000	19000	19000	21
596	20250102	110700	425534540	19000	18940	19000	18920	1410
597	20250102	110600	398791510	18940	18860	18960	18860	2301
598	20250102	110500	355284450	18860	18860	18860	18780	24
599	20250102	110400	354833170	18840	18840	18860	18840	363
600	20250102	110300	347991640	18840	18830	18840	18830	110
601	20250102	110200	345920330	18830	18800	18830	18800	258
602	20250102	110100	341064090	18760	18760	18760	18760	8
603	20250102	110000	340914010	18800	18800	18800	18770	218
604	20250102	105900	336821610	18800	18770	18800	18760	72
605	20250102	105800	335469640	18790	18790	18790	18790	40
606	20250102	105700	334718040	18760	18760	18760	18760	1
607	20250102	105600	334699280	18800	18800	18800	18800	1
608	20250102	105500	334680480	18820	18820	18820	18820	10
609	20250102	105400	334492280	18830	18830	18830	18830	2
610	20250102	105300	334454620	18760	18830	18830	18760	7
611	20250102	105200	334323230	18830	18830	18830	18830	3
612	20250102	105100	334266740	18830	18760	18830	18760	33
613	20250102	105000	333647340	18760	18760	18760	18760	0
614	20250102	104900	333647340	18760	18760	18760	18760	1
615	20250102	104800	333628580	18850	18800	18850	18800	112
616	20250102	104700	331522730	18850	18850	18850	18850	20
617	20250102	104600	331145730	18800	18800	18800	18800	0
618	20250102	104500	331145730	18800	18780	18800	18780	2422
619	20250102	104400	285636280	18750	18800	18800	18750	1879
620	20250102	104300	250336540	18800	18840	18840	18800	29
621	20250102	104200	249791300	18750	18840	18840	18750	190
622	20250102	104100	246218000	18850	18850	18850	18850	5
623	20250102	104000	246123750	18840	18840	18840	18840	15
624	20250102	103900	245841150	18840	18840	18840	18840	0
625	20250102	103800	245841150	18840	18840	18850	18840	136
626	20250102	103700	243278820	18740	18740	18840	18740	202
627	20250102	103600	239492240	18740	18810	18830	18740	8
628	20250102	103500	239342080	18740	18740	18740	18740	53
629	20250102	103400	238348860	18740	18840	18850	18740	310
630	20250102	103300	232516470	18850	18890	18900	18850	119
631	20250102	103200	230271770	18900	18850	18900	18850	757
632	20250102	103100	215983490	18850	18850	18850	18850	3
633	20250102	103000	215926940	18850	18840	18850	18840	323
634	20250102	102900	209838650	18730	18830	18840	18730	26
635	20250102	102800	209349080	18830	18830	18840	18830	221
636	20250102	102700	205187100	18830	18840	18840	18830	15
637	20250102	102600	204904520	18850	18690	18850	18690	1042
638	20250102	102500	185309420	18690	18790	18800	18690	255
639	20250102	102400	180517100	18680	18770	18790	18680	111
640	20250102	102300	178437260	18760	18690	18760	18680	127
641	20250102	102200	176058320	18700	18700	18700	18700	70
642	20250102	102100	174749320	18710	18760	18760	18700	42
643	20250102	102000	173962520	18810	18810	18810	18810	0
644	20250102	101900	173962520	18810	18720	18810	18720	100
645	20250102	101800	172086020	18830	18820	18860	18820	336
646	20250102	101700	165757170	18820	18830	18830	18820	14
647	20250102	101600	165493650	18830	18820	18830	18820	246
648	20250102	101500	160861680	18830	18640	18830	18640	2159
649	20250102	101400	120425530	18640	18640	18640	18640	30
650	20250102	101300	119866330	18640	18650	18660	18640	374
651	20250102	101200	112893130	18650	18560	18650	18560	532
652	20250102	101100	102987580	18530	18530	18530	18530	16
653	20250102	101000	102691100	18530	18560	18560	18530	40
654	20250102	100900	101949600	18560	18560	18560	18560	2
655	20250102	100800	101912480	18600	18490	18600	18490	366
656	20250102	100700	95107430	18500	18500	18500	18500	110
657	20250102	100600	93072430	18580	18400	18580	18390	552
658	20250102	100500	82874040	18410	18550	18550	18410	364
659	20250102	100400	76128000	18550	18510	18550	18510	562
660	20250102	100300	65710320	18520	18530	18530	18520	219
661	20250102	100200	61653250	18600	18620	18620	18600	101
662	20250102	100100	59774630	18620	18340	18620	18330	94
663	20250102	100000	58050640	18640	18680	18680	18500	3111