KissMeData/300080/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	211000	954233000	19000	19000	19000	19000	749
3	20250106	210900	954233000	19000	19000	19000	19000	0
4	20250106	210800	954233000	19000	19000	19000	19000	0
5	20250106	210700	954233000	19000	19000	19000	19000	0
6	20250106	210600	954233000	19000	19000	19000	19000	0
7	20250106	210500	954233000	19000	19000	19000	19000	0
8	20250106	210400	954233000	19000	19000	19000	19000	0
9	20250106	210300	954233000	19000	19000	19000	19000	0
10	20250106	210200	954233000	19000	19000	19000	19000	0
11	20250106	210100	954233000	19000	19000	19000	19000	0
12	20250106	210000	954233000	19000	19000	19000	19000	0
13	20250106	205900	954233000	19000	19000	19000	19000	0
14	20250106	205800	954233000	19000	19000	19000	19000	0
15	20250106	205700	954233000	19000	19000	19000	19000	0
16	20250106	205600	954233000	19000	19000	19000	19000	0
17	20250106	205500	954233000	19000	19000	19000	19000	0
18	20250106	205400	954233000	19000	19000	19000	19000	0
19	20250106	205300	954233000	19000	19000	19000	19000	0
20	20250106	205200	954233000	19000	19000	19000	19000	0
21	20250106	205100	954233000	19000	19000	19000	19000	0
22	20250106	205000	954233000	19000	19000	19000	19000	0
23	20250106	204900	954233000	19000	19000	19000	19000	0
24	20250106	204800	954233000	19000	19000	19000	19000	0
25	20250106	204700	954233000	19000	19000	19000	19000	0
26	20250106	204600	954233000	19000	19000	19000	19000	0
27	20250106	204500	954233000	19000	19000	19000	19000	0
28	20250106	204400	954233000	19000	19000	19000	19000	0
29	20250106	204300	954233000	19000	19000	19000	19000	0
30	20250106	204200	954233000	19000	19000	19000	19000	0
31	20250106	204100	954233000	19000	19000	19000	19000	0
32	20250106	204000	954233000	19000	19000	19000	19000	749
33	20250106	203900	954233000	19000	19000	19000	19000	0
34	20250106	203800	954233000	19000	19000	19000	19000	0
35	20250106	203700	954233000	19000	19000	19000	19000	0
36	20250106	203600	954233000	19000	19000	19000	19000	0
37	20250106	203500	954233000	19000	19000	19000	19000	0
38	20250106	203400	954233000	19000	19000	19000	19000	0
39	20250106	203300	954233000	19000	19000	19000	19000	0
40	20250106	203200	954233000	19000	19000	19000	19000	0
41	20250106	203100	954233000	19000	19000	19000	19000	0
42	20250106	203000	954233000	19000	19000	19000	19000	0
43	20250106	202900	954233000	19000	19000	19000	19000	0
44	20250106	202800	954233000	19000	19000	19000	19000	0
45	20250106	202700	954233000	19000	19000	19000	19000	0
46	20250106	202600	954233000	19000	19000	19000	19000	0
47	20250106	202500	954233000	19000	19000	19000	19000	0
48	20250106	202400	954233000	19000	19000	19000	19000	0
49	20250106	202300	954233000	19000	19000	19000	19000	0
50	20250106	202200	954233000	19000	19000	19000	19000	0
51	20250106	202100	954233000	19000	19000	19000	19000	0
52	20250106	202000	954233000	19000	19000	19000	19000	0
53	20250106	201900	954233000	19000	19000	19000	19000	0
54	20250106	201800	954233000	19000	19000	19000	19000	0
55	20250106	201700	954233000	19000	19000	19000	19000	0
56	20250106	201600	954233000	19000	19000	19000	19000	0
57	20250106	201500	954233000	19000	19000	19000	19000	0
58	20250106	201400	954233000	19000	19000	19000	19000	0
59	20250106	201300	954233000	19000	19000	19000	19000	0
60	20250106	201200	954233000	19000	19000	19000	19000	0
61	20250106	201100	954233000	19000	19000	19000	19000	0
62	20250106	201000	954233000	19000	19000	19000	19000	749
63	20250106	200900	954233000	19000	19000	19000	19000	0
64	20250106	200800	954233000	19000	19000	19000	19000	0
65	20250106	200700	954233000	19000	19000	19000	19000	0
66	20250106	200600	954233000	19000	19000	19000	19000	0
67	20250106	200500	954233000	19000	19000	19000	19000	0
68	20250106	200400	954233000	19000	19000	19000	19000	0
69	20250106	200300	954233000	19000	19000	19000	19000	0
70	20250106	200200	954233000	19000	19000	19000	19000	0
71	20250106	200100	954233000	19000	19000	19000	19000	0
72	20250106	200000	954233000	19000	19000	19000	19000	0
73	20250106	195900	954233000	19000	19000	19000	19000	0
74	20250106	195800	954233000	19000	19000	19000	19000	0
75	20250106	195700	954233000	19000	19000	19000	19000	0
76	20250106	195600	954233000	19000	19000	19000	19000	0
77	20250106	195500	954233000	19000	19000	19000	19000	0
78	20250106	195400	954233000	19000	19000	19000	19000	0
79	20250106	195300	954233000	19000	19000	19000	19000	0
80	20250106	195200	954233000	19000	19000	19000	19000	0
81	20250106	195100	954233000	19000	19000	19000	19000	0
82	20250106	195000	954233000	19000	19000	19000	19000	0
83	20250106	194900	954233000	19000	19000	19000	19000	0
84	20250106	194800	954233000	19000	19000	19000	19000	0
85	20250106	194700	954233000	19000	19000	19000	19000	0
86	20250106	194600	954233000	19000	19000	19000	19000	0
87	20250106	194500	954233000	19000	19000	19000	19000	0
88	20250106	194400	954233000	19000	19000	19000	19000	0
89	20250106	194300	954233000	19000	19000	19000	19000	0
90	20250106	194200	954233000	19000	19000	19000	19000	0
91	20250106	194100	954233000	19000	19000	19000	19000	0
92	20250106	194000	954233000	19000	19000	19000	19000	749
93	20250106	193900	954233000	19000	19000	19000	19000	0
94	20250106	193800	954233000	19000	19000	19000	19000	0
95	20250106	193700	954233000	19000	19000	19000	19000	0
96	20250106	193600	954233000	19000	19000	19000	19000	0
97	20250106	193500	954233000	19000	19000	19000	19000	0
98	20250106	193400	954233000	19000	19000	19000	19000	0
99	20250106	193300	954233000	19000	19000	19000	19000	0
100	20250106	193200	954233000	19000	19000	19000	19000	0
101	20250106	193100	954233000	19000	19000	19000	19000	0
102	20250106	193000	954233000	19000	19000	19000	19000	0
103	20250106	192900	954233000	19000	19000	19000	19000	0
104	20250106	192800	954233000	19000	19000	19000	19000	0
105	20250106	192700	954233000	19000	19000	19000	19000	0
106	20250106	192600	954233000	19000	19000	19000	19000	0
107	20250106	192500	954233000	19000	19000	19000	19000	0
108	20250106	192400	954233000	19000	19000	19000	19000	0
109	20250106	192300	954233000	19000	19000	19000	19000	0
110	20250106	192200	954233000	19000	19000	19000	19000	0
111	20250106	192100	954233000	19000	19000	19000	19000	0
112	20250106	192000	954233000	19000	19000	19000	19000	0
113	20250106	191900	954233000	19000	19000	19000	19000	0
114	20250106	191800	954233000	19000	19000	19000	19000	0
115	20250106	191700	954233000	19000	19000	19000	19000	0
116	20250106	191600	954233000	19000	19000	19000	19000	0
117	20250106	191500	954233000	19000	19000	19000	19000	0
118	20250106	191400	954233000	19000	19000	19000	19000	0
119	20250106	191300	954233000	19000	19000	19000	19000	0
120	20250106	191200	954233000	19000	19000	19000	19000	0
121	20250106	191100	954233000	19000	19000	19000	19000	0
122	20250106	191000	954233000	19000	19000	19000	19000	749
123	20250106	190900	954233000	19000	19000	19000	19000	0
124	20250106	190800	954233000	19000	19000	19000	19000	0
125	20250106	190700	954233000	19000	19000	19000	19000	0
126	20250106	190600	954233000	19000	19000	19000	19000	0
127	20250106	190500	954233000	19000	19000	19000	19000	0
128	20250106	190400	954233000	19000	19000	19000	19000	0
129	20250106	190300	954233000	19000	19000	19000	19000	0
130	20250106	190200	954233000	19000	19000	19000	19000	0
131	20250106	190100	954233000	19000	19000	19000	19000	0
132	20250106	190000	954233000	19000	19000	19000	19000	0
133	20250106	185900	954233000	19000	19000	19000	19000	0
134	20250106	185800	954233000	19000	19000	19000	19000	0
135	20250106	185700	954233000	19000	19000	19000	19000	0
136	20250106	185600	954233000	19000	19000	19000	19000	0
137	20250106	185500	954233000	19000	19000	19000	19000	0
138	20250106	185400	954233000	19000	19000	19000	19000	0
139	20250106	185300	954233000	19000	19000	19000	19000	0
140	20250106	185200	954233000	19000	19000	19000	19000	0
141	20250106	185100	954233000	19000	19000	19000	19000	0
142	20250106	185000	954233000	19000	19000	19000	19000	0
143	20250106	184900	954233000	19000	19000	19000	19000	0
144	20250106	184800	954233000	19000	19000	19000	19000	0
145	20250106	184700	954233000	19000	19000	19000	19000	0
146	20250106	184600	954233000	19000	19000	19000	19000	0
147	20250106	184500	954233000	19000	19000	19000	19000	0
148	20250106	184400	954233000	19000	19000	19000	19000	0
149	20250106	184300	954233000	19000	19000	19000	19000	0
150	20250106	184200	954233000	19000	19000	19000	19000	0
151	20250106	184100	954233000	19000	19000	19000	19000	0
152	20250106	184000	954233000	19000	19000	19000	19000	749
153	20250106	183900	954233000	19000	19000	19000	19000	0
154	20250106	183800	954233000	19000	19000	19000	19000	0
155	20250106	183700	954233000	19000	19000	19000	19000	0
156	20250106	183600	954233000	19000	19000	19000	19000	0
157	20250106	183500	954233000	19000	19000	19000	19000	0
158	20250106	183400	954233000	19000	19000	19000	19000	0
159	20250106	183300	954233000	19000	19000	19000	19000	0
160	20250106	183200	954233000	19000	19000	19000	19000	0
161	20250106	183100	954233000	19000	19000	19000	19000	0
162	20250106	183000	954233000	19000	19000	19000	19000	0
163	20250106	182900	954233000	19000	19000	19000	19000	0
164	20250106	182800	954233000	19000	19000	19000	19000	0
165	20250106	182700	954233000	19000	19000	19000	19000	0
166	20250106	182600	954233000	19000	19000	19000	19000	0
167	20250106	182500	954233000	19000	19000	19000	19000	0
168	20250106	182400	954233000	19000	19000	19000	19000	0
169	20250106	182300	954233000	19000	19000	19000	19000	0
170	20250106	182200	954233000	19000	19000	19000	19000	0
171	20250106	182100	954233000	19000	19000	19000	19000	0
172	20250106	182000	954233000	19000	19000	19000	19000	0
173	20250106	181900	954233000	19000	19000	19000	19000	0
174	20250106	181800	954233000	19000	19000	19000	19000	0
175	20250106	181700	954233000	19000	19000	19000	19000	0
176	20250106	181600	954233000	19000	19000	19000	19000	0
177	20250106	181500	954233000	19000	19000	19000	19000	0
178	20250106	181400	954233000	19000	19000	19000	19000	0
179	20250106	181300	954233000	19000	19000	19000	19000	0
180	20250106	181200	954233000	19000	19000	19000	19000	0
181	20250106	181100	954233000	19000	19000	19000	19000	0
182	20250106	181000	954233000	19000	19000	19000	19000	749
183	20250106	180900	954233000	19000	19000	19000	19000	0
184	20250106	180800	954233000	19000	19000	19000	19000	0
185	20250106	180700	954233000	19000	19000	19000	19000	0
186	20250106	180600	954233000	19000	19000	19000	19000	0
187	20250106	180500	954233000	19000	19000	19000	19000	0
188	20250106	180400	954233000	19000	19000	19000	19000	0
189	20250106	180300	954233000	19000	19000	19000	19000	0
190	20250106	180200	954233000	19000	19000	19000	19000	0
191	20250106	180100	954233000	19000	19000	19000	19000	0
192	20250106	180000	954233000	19000	19000	19000	19000	0
193	20250106	175900	954233000	19000	19000	19000	19000	0
194	20250106	175800	954233000	19000	19000	19000	19000	0
195	20250106	175700	954233000	19000	19000	19000	19000	0
196	20250106	175600	954233000	19000	19000	19000	19000	0
197	20250106	175500	954233000	19000	19000	19000	19000	0
198	20250106	175400	954233000	19000	19000	19000	19000	0
199	20250106	175300	954233000	19000	19000	19000	19000	0
200	20250106	175200	954233000	19000	19000	19000	19000	0
201	20250106	175100	954233000	19000	19000	19000	19000	0
202	20250106	175000	954233000	19000	19000	19000	19000	0
203	20250106	174900	954233000	19000	19000	19000	19000	0
204	20250106	174800	954233000	19000	19000	19000	19000	0
205	20250106	174700	954233000	19000	19000	19000	19000	0
206	20250106	174600	954233000	19000	19000	19000	19000	0
207	20250106	174500	954233000	19000	19000	19000	19000	0
208	20250106	174400	954233000	19000	19000	19000	19000	0
209	20250106	174300	954233000	19000	19000	19000	19000	0
210	20250106	174200	954233000	19000	19000	19000	19000	0
211	20250106	174100	954233000	19000	19000	19000	19000	0
212	20250106	174000	954233000	19000	19000	19000	19000	749
213	20250106	173900	954233000	19000	19000	19000	19000	0
214	20250106	173800	954233000	19000	19000	19000	19000	0
215	20250106	173700	954233000	19000	19000	19000	19000	0
216	20250106	173600	954233000	19000	19000	19000	19000	0
217	20250106	173500	954233000	19000	19000	19000	19000	0
218	20250106	173400	954233000	19000	19000	19000	19000	0
219	20250106	173300	954233000	19000	19000	19000	19000	0
220	20250106	173200	954233000	19000	19000	19000	19000	0
221	20250106	173100	954233000	19000	19000	19000	19000	0
222	20250106	173000	954233000	19000	19000	19000	19000	0
223	20250106	172900	954233000	19000	19000	19000	19000	0
224	20250106	172800	954233000	19000	19000	19000	19000	0
225	20250106	172700	954233000	19000	19000	19000	19000	0
226	20250106	172600	954233000	19000	19000	19000	19000	0
227	20250106	172500	954233000	19000	19000	19000	19000	0
228	20250106	172400	954233000	19000	19000	19000	19000	0
229	20250106	172300	954233000	19000	19000	19000	19000	0
230	20250106	172200	954233000	19000	19000	19000	19000	0
231	20250106	172100	954233000	19000	19000	19000	19000	0
232	20250106	172000	954233000	19000	19000	19000	19000	0
233	20250106	171900	954233000	19000	19000	19000	19000	0
234	20250106	171800	954233000	19000	19000	19000	19000	0
235	20250106	171700	954233000	19000	19000	19000	19000	0
236	20250106	171600	954233000	19000	19000	19000	19000	0
237	20250106	171500	954233000	19000	19000	19000	19000	0
238	20250106	171400	954233000	19000	19000	19000	19000	0
239	20250106	171300	954233000	19000	19000	19000	19000	0
240	20250106	171200	954233000	19000	19000	19000	19000	0
241	20250106	171100	954233000	19000	19000	19000	19000	0
242	20250106	171000	954233000	19000	19000	19000	19000	749
243	20250106	170900	954233000	19000	19000	19000	19000	0
244	20250106	170800	954233000	19000	19000	19000	19000	0
245	20250106	170700	954233000	19000	19000	19000	19000	0
246	20250106	170600	954233000	19000	19000	19000	19000	0
247	20250106	170500	954233000	19000	19000	19000	19000	0
248	20250106	170400	954233000	19000	19000	19000	19000	0
249	20250106	170300	954233000	19000	19000	19000	19000	0
250	20250106	170200	954233000	19000	19000	19000	19000	0
251	20250106	170100	954233000	19000	19000	19000	19000	0
252	20250106	170000	954233000	19000	19000	19000	19000	0
253	20250106	165900	954233000	19000	19000	19000	19000	0
254	20250106	165800	954233000	19000	19000	19000	19000	0
255	20250106	165700	954233000	19000	19000	19000	19000	0
256	20250106	165600	954233000	19000	19000	19000	19000	0
257	20250106	165500	954233000	19000	19000	19000	19000	0
258	20250106	165400	954233000	19000	19000	19000	19000	0
259	20250106	165300	954233000	19000	19000	19000	19000	0
260	20250106	165200	954233000	19000	19000	19000	19000	0
261	20250106	165100	954233000	19000	19000	19000	19000	0
262	20250106	165000	954233000	19000	19000	19000	19000	0
263	20250106	164900	954233000	19000	19000	19000	19000	0
264	20250106	164800	954233000	19000	19000	19000	19000	0
265	20250106	164700	954233000	19000	19000	19000	19000	0
266	20250106	164600	954233000	19000	19000	19000	19000	0
267	20250106	164500	954233000	19000	19000	19000	19000	0
268	20250106	164400	954233000	19000	19000	19000	19000	0
269	20250106	164300	954233000	19000	19000	19000	19000	0
270	20250106	164200	954233000	19000	19000	19000	19000	0
271	20250106	164100	954233000	19000	19000	19000	19000	0
272	20250106	164000	954233000	19000	19000	19000	19000	749
273	20250106	163900	954233000	19000	19000	19000	19000	0
274	20250106	163800	954233000	19000	19000	19000	19000	0
275	20250106	163700	954233000	19000	19000	19000	19000	0
276	20250106	163600	954233000	19000	19000	19000	19000	0
277	20250106	163500	954233000	19000	19000	19000	19000	0
278	20250106	163400	954233000	19000	19000	19000	19000	0
279	20250106	163300	954233000	19000	19000	19000	19000	0
280	20250106	163200	954233000	19000	19000	19000	19000	0
281	20250106	163100	954233000	19000	19000	19000	19000	0
282	20250106	163000	954233000	19000	19000	19000	19000	0
283	20250106	162900	954233000	19000	19000	19000	19000	0
284	20250106	162800	954233000	19000	19000	19000	19000	0
285	20250106	162700	954233000	19000	19000	19000	19000	0
286	20250106	162600	954233000	19000	19000	19000	19000	0
287	20250106	162500	954233000	19000	19000	19000	19000	0
288	20250106	162400	954233000	19000	19000	19000	19000	0
289	20250106	162300	954233000	19000	19000	19000	19000	0
290	20250106	162200	954233000	19000	19000	19000	19000	0
291	20250106	162100	954233000	19000	19000	19000	19000	0
292	20250106	162000	954233000	19000	19000	19000	19000	0
293	20250106	161900	954233000	19000	19000	19000	19000	0
294	20250106	161800	954233000	19000	19000	19000	19000	0
295	20250106	161700	954233000	19000	19000	19000	19000	0
296	20250106	161600	954233000	19000	19000	19000	19000	0
297	20250106	161500	954233000	19000	19000	19000	19000	0
298	20250106	161400	954233000	19000	19000	19000	19000	0
299	20250106	161300	954233000	19000	19000	19000	19000	0
300	20250106	161200	954233000	19000	19000	19000	19000	0
301	20250106	161100	954233000	19000	19000	19000	19000	0
302	20250106	161000	954233000	19000	19000	19000	19000	749
303	20250106	160900	954233000	19000	19000	19000	19000	0
304	20250106	160800	954233000	19000	19000	19000	19000	0
305	20250106	160700	954233000	19000	19000	19000	19000	0
306	20250106	160600	954233000	19000	19000	19000	19000	0
307	20250106	160500	954233000	19000	19000	19000	19000	0
308	20250106	160400	954233000	19000	19000	19000	19000	0
309	20250106	160300	954233000	19000	19000	19000	19000	0
310	20250106	160200	954233000	19000	19000	19000	19000	0
311	20250106	160100	954233000	19000	19000	19000	19000	0
312	20250106	160000	954233000	19000	19000	19000	19000	0
313	20250106	155900	954233000	19000	19000	19000	19000	0
314	20250106	155800	954233000	19000	19000	19000	19000	0
315	20250106	155700	954233000	19000	19000	19000	19000	0
316	20250106	155600	954233000	19000	19000	19000	19000	0
317	20250106	155500	954233000	19000	19000	19000	19000	0
318	20250106	155400	954233000	19000	19000	19000	19000	0
319	20250106	155300	954233000	19000	19000	19000	19000	0
320	20250106	155200	954233000	19000	19000	19000	19000	0
321	20250106	155100	954233000	19000	19000	19000	19000	0
322	20250106	155000	954233000	19000	19000	19000	19000	0
323	20250106	154900	954233000	19000	19000	19000	19000	0
324	20250106	154800	954233000	19000	19000	19000	19000	0
325	20250106	154700	954233000	19000	19000	19000	19000	0
326	20250106	154600	954233000	19000	19000	19000	19000	0
327	20250106	154500	954233000	19000	19000	19000	19000	0
328	20250106	154400	954233000	19000	19000	19000	19000	0
329	20250106	154300	954233000	19000	19000	19000	19000	0
330	20250106	154200	954233000	19000	19000	19000	19000	0
331	20250106	154100	954233000	19000	19000	19000	19000	0
332	20250106	154000	954233000	19000	19000	19000	19000	749
333	20250106	153900	954233000	19000	19000	19000	19000	0
334	20250106	153800	954233000	19000	19000	19000	19000	0
335	20250106	153700	954233000	19000	19000	19000	19000	0
336	20250106	153600	954233000	19000	19000	19000	19000	0
337	20250106	153500	954233000	19000	19000	19000	19000	0
338	20250106	153400	954233000	19000	19000	19000	19000	0
339	20250106	153300	954233000	19000	19000	19000	19000	0
340	20250106	153200	954233000	19000	19000	19000	19000	0
341	20250106	153100	954233000	19000	19000	19000	19000	0
342	20250106	153000	954233000	19000	19000	19000	19000	749
343	20250106	152900	940002000	19090	19090	19090	19090	0
344	20250106	152800	940002000	19090	19090	19090	19090	0
345	20250106	152700	940002000	19090	19090	19090	19090	0
346	20250106	152600	940002000	19090	19090	19090	19090	0
347	20250106	152500	940002000	19090	19090	19090	19090	0
348	20250106	152400	940002000	19090	19090	19090	19090	0
349	20250106	152300	940002000	19090	19090	19090	19090	0
350	20250106	152200	940002000	19090	19090	19090	19090	0
351	20250106	152100	940002000	19090	19090	19090	19090	0
352	20250106	152000	940002000	19090	19090	19090	19090	0
353	20250106	151900	940002000	19090	18980	19090	18980	675
354	20250106	151800	927179430	18980	18980	18990	18980	150
355	20250106	151700	924332020	18990	18980	18990	18980	48
356	20250106	151600	923420570	18980	18970	18990	18970	36
357	20250106	151500	922737360	18990	18990	18990	18990	1
358	20250106	151400	922718370	18990	19000	19000	18990	101
359	20250106	151300	920799380	19000	18960	19000	18960	128
360	20250106	151200	918372460	19000	18960	19000	18960	264
361	20250106	151100	913366980	18960	18960	18960	18960	0
362	20250106	151000	913366980	18960	18960	18960	18960	15
363	20250106	150900	913082580	18960	18960	18960	18960	62
364	20250106	150800	911907060	18960	18960	18960	18960	1
365	20250106	150700	911888100	18950	18950	18950	18950	0
366	20250106	150600	911888100	18950	18950	18950	18950	50
367	20250106	150500	910940600	18950	18960	18960	18950	193
368	20250106	150400	907282920	18960	18960	18960	18960	0
369	20250106	150300	907282920	18960	18970	18970	18950	330
370	20250106	150200	901026120	18990	19000	19000	18980	42
371	20250106	150100	900228850	19000	19000	19000	19000	1
372	20250106	150000	900209850	18990	19000	19000	18990	10
373	20250106	145900	900019940	19000	19000	19000	19000	0
374	20250106	145800	900019940	19000	19000	19020	19000	103
375	20250106	145700	898062920	19000	19020	19020	19000	18
376	20250106	145600	897720720	19020	19020	19020	19020	3
377	20250106	145500	897663660	19040	19040	19040	19040	0
378	20250106	145400	897663660	19040	19040	19040	19040	1
379	20250106	145300	897644620	18980	19050	19050	18980	1355
380	20250106	145200	871923820	19100	19020	19100	18990	251
381	20250106	145100	867152750	19120	19120	19120	19120	26
382	20250106	145000	866655630	19130	19130	19130	19130	1
383	20250106	144900	866636500	19020	19020	19020	19020	106
384	20250106	144800	864620380	19140	19140	19140	19140	7
385	20250106	144700	864486400	19140	19110	19140	19110	33
386	20250106	144600	863855740	19120	19110	19120	19110	202
387	20250106	144500	859994290	19110	19110	19110	19110	132
388	20250106	144400	857471770	19110	19110	19110	19110	0
389	20250106	144300	857471770	19110	19110	19110	19110	6
390	20250106	144200	857357110	19110	19110	19110	19110	0
391	20250106	144100	857357110	19110	19110	19110	19110	0
392	20250106	144000	857357110	19110	19110	19110	19110	0
393	20250106	143900	857357110	19110	19090	19110	19090	9
394	20250106	143800	857185150	19090	19090	19090	19090	0
395	20250106	143700	857185150	19090	19090	19090	19090	1
396	20250106	143600	857166060	19020	19020	19020	19020	2
397	20250106	143500	857128020	19110	19110	19110	19110	0
398	20250106	143400	857128020	19110	19110	19110	19110	0
399	20250106	143300	857128020	19110	19110	19110	19110	10
400	20250106	143200	856936920	19120	19120	19120	19120	0
401	20250106	143100	856936920	19120	19120	19120	19120	0
402	20250106	143000	856936920	19120	19000	19120	19000	31
403	20250106	142900	856347800	19000	19000	19000	19000	10
404	20250106	142800	856157800	19140	19160	19160	19100	32
405	20250106	142700	855546500	19170	19170	19170	19170	0
406	20250106	142600	855546500	19170	19080	19170	19080	124
407	20250106	142500	853174280	19080	19030	19080	19030	217
408	20250106	142400	849043670	19030	18970	19030	18970	245
409	20250106	142300	844390920	19000	19000	19000	19000	0
410	20250106	142200	844390920	19000	18970	19000	18970	220
411	20250106	142100	840216860	19000	19000	19000	19000	1
412	20250106	142000	840197860	19000	18970	19000	18970	12
413	20250106	141900	839970160	19000	19000	19000	19000	0
414	20250106	141800	839970160	19000	19000	19000	19000	0
415	20250106	141700	839970160	19000	19000	19000	19000	0
416	20250106	141600	839970160	19000	19000	19000	19000	0
417	20250106	141500	839970160	19000	19000	19000	18950	78
418	20250106	141400	838491660	19000	18950	19000	18950	6
419	20250106	141300	838377910	19000	19000	19000	19000	5
420	20250106	141200	838282910	19000	19000	19000	19000	0
421	20250106	141100	838282910	19000	19000	19000	19000	0
422	20250106	141000	838282910	19000	19000	19000	19000	0
423	20250106	140900	838282910	19000	19000	19000	19000	0
424	20250106	140800	838282910	19000	19000	19000	19000	0
425	20250106	140700	838282910	19000	19000	19000	19000	0
426	20250106	140600	838282910	19000	19000	19000	19000	0
427	20250106	140500	838282910	19000	19000	19000	19000	0
428	20250106	140400	838282910	19000	19000	19000	19000	50
429	20250106	140300	837332910	19000	18980	19000	18980	74
430	20250106	140200	835927930	18940	18950	18950	18940	198
431	20250106	140100	832177080	18980	18980	18980	18980	0
432	20250106	140000	832177080	18980	18980	18980	18980	1
433	20250106	135900	832158100	18950	18950	18950	18950	0
434	20250106	135800	832158100	18950	18950	18950	18950	0
435	20250106	135700	832158100	18950	18950	18950	18950	0
436	20250106	135600	832158100	18950	18950	18950	18950	24
437	20250106	135500	831703300	18940	18940	18940	18940	120
438	20250106	135400	829430500	18930	18940	18940	18930	179
439	20250106	135300	826040340	18950	18980	18980	18950	290
440	20250106	135200	820543700	18990	18990	18990	18990	0
441	20250106	135100	820543700	18990	18990	18990	18990	6
442	20250106	135000	820429760	18990	18990	18990	18990	40
443	20250106	134900	819670160	18980	18980	18980	18980	0
444	20250106	134800	819670160	18980	18980	18980	18980	5
445	20250106	134700	819575260	18960	18960	18960	18960	8
446	20250106	134600	819423580	18990	18960	18990	18960	100
447	20250106	134500	817527550	18990	18990	18990	18990	0
448	20250106	134400	817527550	18990	18960	18990	18960	73
449	20250106	134300	816141940	18960	18960	18960	18960	0
450	20250106	134200	816141940	18960	18970	18970	18960	86
451	20250106	134100	814511370	18960	18980	18980	18960	53
452	20250106	134000	813506460	18970	18980	18990	18970	228
453	20250106	133900	809179170	18980	18980	18980	18980	242
454	20250106	133800	804586010	18990	19010	19010	18990	1642
455	20250106	133700	773379680	19020	19020	19020	19020	28
456	20250106	133600	772847120	19020	19020	19020	19020	70
457	20250106	133500	771515720	19020	19020	19020	19020	35
458	20250106	133400	770850020	19030	19030	19030	19030	272
459	20250106	133300	765673860	19030	19040	19080	19030	67
460	20250106	133200	764398150	19040	19090	19090	19040	612
461	20250106	133100	752735720	19090	19100	19100	19090	4
462	20250106	133000	752659350	19090	19090	19090	19090	7
463	20250106	132900	752525720	19140	19140	19140	19140	1
464	20250106	132800	752506580	19140	19100	19140	19100	45
465	20250106	132700	751647040	19170	19170	19170	19170	0
466	20250106	132600	751647040	19170	19170	19170	19170	0
467	20250106	132500	751647040	19170	19160	19170	19100	93
468	20250106	132400	749865810	19170	19160	19170	19160	2
469	20250106	132300	749827480	19170	19160	19170	19160	42
470	20250106	132200	749022720	19160	19160	19160	19160	0
471	20250106	132100	749022720	19160	19160	19160	19160	0
472	20250106	132000	749022720	19160	19150	19160	19150	57
473	20250106	131900	747931160	19060	19080	19080	19060	261
474	20250106	131800	742951320	19150	19080	19150	19080	2
475	20250106	131700	742913090	19080	19150	19150	19080	55
476	20250106	131600	741860380	19150	19080	19150	19080	35
477	20250106	131500	741192510	19150	19150	19150	19150	0
478	20250106	131400	741192510	19150	19150	19150	19150	0
479	20250106	131300	741192510	19150	19150	19150	19150	0
480	20250106	131200	741192510	19150	19150	19150	19150	1
481	20250106	131100	741173360	19110	19110	19110	19100	385
482	20250106	131000	733817060	19160	19160	19160	19160	0
483	20250106	130900	733817060	19160	19160	19160	19160	0
484	20250106	130800	733817060	19160	19160	19160	19160	0
485	20250106	130700	733817060	19160	19160	19160	19160	0
486	20250106	130600	733817060	19160	19160	19160	19160	0
487	20250106	130500	733817060	19160	19160	19160	19160	0
488	20250106	130400	733817060	19160	19160	19160	19160	0
489	20250106	130300	733817060	19160	19160	19160	19160	0
490	20250106	130200	733817060	19160	19160	19160	19160	0
491	20250106	130100	733817060	19160	19160	19160	19160	0
492	20250106	130000	733817060	19160	19160	19160	19160	0
493	20250106	125900	733817060	19160	19160	19160	19160	1
494	20250106	125800	733797900	19160	19150	19160	19150	52
495	20250106	125700	732802080	19150	19150	19150	19060	5
496	20250106	125600	732706420	19160	19160	19160	19160	0
497	20250106	125500	732706420	19160	19160	19160	19160	0
498	20250106	125400	732706420	19160	19160	19160	19160	0
499	20250106	125300	732706420	19160	19160	19170	19160	301
500	20250106	125200	726939250	19160	19160	19160	19160	1
501	20250106	125100	726920090	19050	19080	19080	19050	11
502	20250106	125000	726710240	19160	19160	19160	19160	0
503	20250106	124900	726710240	19160	19160	19160	19160	0
504	20250106	124800	726710240	19160	19160	19160	19160	0
505	20250106	124700	726710240	19160	19080	19160	19080	21
506	20250106	124600	726309480	19160	19160	19160	19100	12
507	20250106	124500	726080160	19100	19100	19100	19100	10
508	20250106	124400	725889160	19160	19160	19160	19160	0
509	20250106	124300	725889160	19160	19160	19160	19160	0
510	20250106	124200	725889160	19160	19160	19160	19160	0
511	20250106	124100	725889160	19160	19160	19160	19160	0
512	20250106	124000	725889160	19160	19160	19160	19160	0
513	20250106	123900	725889160	19160	19100	19160	19100	9
514	20250106	123800	725717200	19160	19160	19160	19160	1
515	20250106	123700	725698040	19080	19080	19080	19040	485
516	20250106	123600	716452440	19170	19170	19170	19170	1
517	20250106	123500	716433270	19070	19070	19070	19070	0
518	20250106	123400	716433270	19070	19070	19070	19070	0
519	20250106	123300	716433270	19070	19070	19070	19070	0
520	20250106	123200	716433270	19070	19070	19070	19070	0
521	20250106	123100	716433270	19070	19070	19070	19070	5
522	20250106	123000	716337920	19070	19070	19070	19070	0
523	20250106	122900	716337920	19070	19070	19070	19070	105
524	20250106	122800	714335570	19070	19080	19080	19070	10
525	20250106	122700	714144860	19170	19170	19170	19170	15
526	20250106	122600	713857310	19170	19170	19170	19170	0
527	20250106	122500	713857310	19170	19170	19170	19170	1
528	20250106	122400	713838140	19070	19070	19070	19070	0
529	20250106	122300	713838140	19070	19100	19100	19070	217
530	20250106	122200	709697070	19100	19130	19130	19100	126
531	20250106	122100	707289750	19170	19170	19170	19170	0
532	20250106	122000	707289750	19170	19170	19170	19170	1
533	20250106	121900	707270580	19130	19130	19130	19130	31
534	20250106	121800	706677550	19130	19130	19130	19130	40
535	20250106	121700	705912350	19100	19100	19100	19100	2
536	20250106	121600	705874150	19100	19100	19100	19100	73
537	20250106	121500	704479850	19100	19100	19100	19100	0
538	20250106	121400	704479850	19100	19100	19100	19100	3
539	20250106	121300	704422550	19100	19100	19100	19100	82
540	20250106	121200	702856350	19100	19100	19100	19100	17
541	20250106	121100	702531650	19100	19130	19130	19100	43
542	20250106	121000	701710020	19130	19130	19130	19130	0
543	20250106	120900	701710020	19130	19170	19170	19130	285
544	20250106	120800	696249290	19270	19270	19270	19270	0
545	20250106	120700	696249290	19270	19270	19270	19270	0
546	20250106	120600	696249290	19270	19270	19270	19270	0
547	20250106	120500	696249290	19270	19270	19270	19270	1
548	20250106	120400	696230020	19270	19270	19270	19270	1
549	20250106	120300	696210750	19160	19270	19270	19160	31
550	20250106	120200	695616410	19170	19270	19270	19170	6
551	20250106	120100	695501290	19170	19180	19180	19170	62
552	20250106	120000	694312160	19280	19280	19280	19280	0
553	20250106	115900	694312160	19280	19280	19280	19280	1
554	20250106	115800	694292880	19180	19280	19280	19180	69
555	20250106	115700	692968600	19200	19200	19200	19200	71
556	20250106	115600	691605400	19280	19280	19280	19280	3
557	20250106	115500	691547560	19190	19190	19190	19190	100
558	20250106	115400	689628560	19280	19280	19280	19280	0
559	20250106	115300	689628560	19280	19280	19280	19280	20
560	20250106	115200	689242960	19280	19280	19280	19280	1
561	20250106	115100	689223680	19190	19260	19270	19190	593
562	20250106	115000	677803840	19270	19270	19270	19270	0
563	20250106	114900	677803840	19270	19270	19270	19270	10
564	20250106	114800	677611140	19270	19260	19270	19260	31
565	20250106	114700	677014070	19270	19270	19270	19270	0
566	20250106	114600	677014070	19270	19270	19270	19270	0
567	20250106	114500	677014070	19270	19270	19270	19270	54
568	20250106	114400	675973490	19270	19270	19270	19270	200
569	20250106	114300	672119490	19270	19270	19270	19270	12
570	20250106	114200	671888250	19270	19270	19270	19270	3
571	20250106	114100	671830440	19250	19160	19280	19160	13
572	20250106	114000	671580880	19250	19250	19250	19250	13
573	20250106	113900	671330630	19250	19230	19250	19230	69
574	20250106	113800	670003640	19240	19240	19240	19240	10
575	20250106	113700	669811240	19240	19240	19240	19240	7
576	20250106	113600	669676560	19240	19230	19240	19230	43
577	20250106	113500	668849630	19230	19230	19230	19230	5
578	20250106	113400	668753480	19220	19220	19220	19220	1
579	20250106	113300	668734260	19170	19140	19170	19140	705
580	20250106	113200	655231730	19140	19140	19140	19140	0
581	20250106	113100	655231730	19140	19140	19140	19140	12
582	20250106	113000	655002050	19150	19150	19150	19150	2
583	20250106	112900	654963750	19150	19150	19150	19150	1
584	20250106	112800	654944600	19100	19100	19100	19100	0
585	20250106	112700	654944600	19100	19140	19140	19100	41
586	20250106	112600	654160540	19150	19150	19150	19150	10
587	20250106	112500	653969040	19150	19150	19150	19150	6
588	20250106	112400	653854140	19150	19150	19150	19150	18
589	20250106	112300	653509440	19150	19150	19150	19150	38
590	20250106	112200	652781740	19150	19150	19150	19150	63
591	20250106	112100	651575290	19150	19150	19150	19150	2
592	20250106	112000	651536990	19150	19150	19150	19150	1
593	20250106	111900	651517840	19150	19140	19150	19140	2
594	20250106	111800	651479550	19150	19150	19150	19140	1002
595	20250106	111700	632291260	19140	19160	19160	19140	147
596	20250106	111600	629477620	19150	19140	19150	19140	57
597	20250106	111500	628386630	19140	19140	19140	19140	0
598	20250106	111400	628386630	19140	19140	19140	19140	2
599	20250106	111300	628348350	19090	19090	19090	19090	30
600	20250106	111200	627775650	19080	19080	19080	19080	0
601	20250106	111100	627775650	19080	19080	19080	19080	8
602	20250106	111000	627623010	19080	19080	19080	19080	51
603	20250106	110900	626649930	19080	19160	19160	19080	2
604	20250106	110800	626611690	19150	19080	19150	19080	12
605	20250106	110700	626381960	19160	19160	19160	19160	0
606	20250106	110600	626381960	19160	19160	19160	19160	0
607	20250106	110500	626381960	19160	19160	19160	19160	0
608	20250106	110400	626381960	19160	19160	19160	19160	1
609	20250106	110300	626362800	19070	19070	19070	19070	5
610	20250106	110200	626267450	19060	19060	19060	19060	0
611	20250106	110100	626267450	19060	19190	19220	19060	1096
612	20250106	110000	605370780	19230	19190	19230	19190	3
613	20250106	105900	605313170	19190	19180	19190	19080	71
614	20250106	105800	603956270	19190	19190	19190	19190	10
615	20250106	105700	603764370	19190	19190	19190	19190	5
616	20250106	105600	603668420	19190	19180	19190	19180	11
617	20250106	105500	603457410	19170	19170	19170	19170	29
618	20250106	105400	602901480	19130	19130	19130	19130	1
619	20250106	105300	602882350	19120	19120	19120	19120	0
620	20250106	105200	602882350	19120	19120	19120	19120	88
621	20250106	105100	601199790	19120	19170	19170	19120	13
622	20250106	105000	600951180	19190	19190	19190	19190	0
623	20250106	104900	600951180	19190	19190	19190	19190	0
624	20250106	104800	600951180	19190	19190	19190	19190	0
625	20250106	104700	600951180	19190	19190	19190	19190	0
626	20250106	104600	600951180	19190	19190	19190	19190	1
627	20250106	104500	600931990	19120	19100	19120	19100	68
628	20250106	104400	599632890	19080	19080	19080	19080	11
629	20250106	104300	599423010	19040	19040	19040	19040	112
630	20250106	104200	597290530	19040	19040	19040	19040	3
631	20250106	104100	597233410	19080	19080	19080	19080	10
632	20250106	104000	597042610	19100	19100	19100	19100	0
633	20250106	103900	597042610	19100	19040	19100	19040	164
634	20250106	103800	593918380	19030	19040	19040	19030	11
635	20250106	103700	593709040	19040	19070	19070	19040	296
636	20250106	103600	588068320	19070	19070	19070	19070	145
637	20250106	103500	585303170	19070	19070	19070	19070	10
638	20250106	103400	585112470	19070	19120	19120	19070	85
639	20250106	103300	583488120	19130	19130	19130	19130	2
640	20250106	103200	583449860	19120	19180	19180	19120	120
641	20250106	103100	581152200	19200	19200	19200	19200	5
642	20250106	103000	581056200	19200	19200	19200	19200	224
643	20250106	102900	576755400	19200	19200	19200	19200	1
644	20250106	102800	576736200	19200	19200	19200	19200	204
645	20250106	102700	572819400	19200	19270	19270	19200	1363
646	20250106	102600	546597450	19290	19300	19300	19290	180
647	20250106	102500	543123710	19300	19300	19300	19300	231
648	20250106	102400	538665410	19300	19320	19320	19300	11
649	20250106	102300	538452910	19330	19330	19330	19330	0
650	20250106	102200	538452910	19330	19330	19330	19330	0
651	20250106	102100	538452910	19330	19330	19330	19330	0
652	20250106	102000	538452910	19330	19330	19330	19330	15
653	20250106	101900	538162960	19330	19330	19340	19330	147
654	20250106	101800	535321440	19330	19330	19330	19330	14
655	20250106	101700	535050820	19330	19330	19330	19330	0
656	20250106	101600	535050820	19330	19330	19330	19330	3
657	20250106	101500	534992830	19330	19330	19330	19330	13
658	20250106	101400	534741540	19340	19340	19340	19340	0
659	20250106	101300	534741540	19340	19340	19340	19340	10
660	20250106	101200	534548140	19360	19360	19360	19360	0
661	20250106	101100	534548140	19360	19360	19360	19360	1
662	20250106	101000	534528780	19380	19380	19380	19380	0
663	20250106	100900	534528780	19380	19200	19380	19200	2
664	20250106	100800	534490200	19200	19230	19230	19200	65
665	20250106	100700	533241150	19230	19230	19230	19230	15
666	20250106	100600	532952700	19230	19230	19230	19230	5
667	20250106	100500	532856550	19310	19310	19310	19310	1
668	20250106	100400	532837240	19310	19330	19370	19310	663
669	20250106	100300	520033030	19360	19350	19360	19350	433
670	20250106	100200	511653200	19350	19350	19350	19350	6
671	20250106	100100	511537100	19360	19360	19360	19350	256
672	20250106	100000	506581190	19350	19190	19350	19190	65
673	20250106	095900	505325360	19150	19150	19150	19150	0
674	20250106	095800	505325360	19150	19150	19300	19140	145
675	20250106	095700	502544340	19130	19250	19250	19130	6
676	20250106	095600	502429320	19300	19300	19300	19300	5
677	20250106	095500	502332820	19250	19220	19250	19110	205
678	20250106	095400	498395120	19220	19060	19230	19060	43
679	20250106	095300	497571510	19200	19250	19250	19010	1260
680	20250106	095200	473524080	19260	19300	19310	19260	874
681	20250106	095100	456672370	19300	19360	19370	19300	714
682	20250106	095000	442879150	19420	19330	19420	19330	362
683	20250106	094900	435863870	19330	19420	19420	19330	249
684	20250106	094800	431046740	19420	19360	19420	19350	802
685	20250106	094700	415525940	19420	19350	19420	19350	197
686	20250106	094600	411710350	19350	19350	19350	19350	5
687	20250106	094500	411613600	19350	19400	19440	19350	565
688	20250106	094400	400671900	19440	19440	19440	19440	100
689	20250106	094300	398727900	19350	19430	19430	19350	183
690	20250106	094200	395176210	19430	19350	19430	19350	102
691	20250106	094100	393202350	19350	19340	19400	19340	168
692	20250106	094000	389949940	19340	19450	19480	19340	947
693	20250106	093900	371564530	19480	19460	19480	19440	269
694	20250106	093800	366330580	19460	19440	19460	19400	801
695	20250106	093700	350772830	19460	19420	19460	19400	2541
696	20250106	093600	301379830	19410	19410	19430	19410	254
697	20250106	093500	296445670	19400	19270	19450	19270	2253
698	20250106	093400	252792410	19360	19130	19360	19130	2206
699	20250106	093300	210427450	19100	19130	19130	19100	2
700	20250106	093200	210389220	19100	19080	19100	19080	186
701	20250106	093100	206837560	19080	19100	19130	19080	156
702	20250106	093000	203856480	19120	19130	19130	19040	295
703	20250106	092900	198237350	19040	19050	19050	19040	105
704	20250106	092800	196237840	19050	19130	19130	19050	727
705	20250106	092700	182375020	19130	19160	19160	19130	191
706	20250106	092600	178720790	19110	19120	19120	19110	200
707	20250106	092500	174897490	19130	19130	19160	19130	1457
708	20250106	092400	147004730	19130	19130	19130	19130	70
709	20250106	092300	145665630	19140	19140	19140	19140	0
710	20250106	092200	145665630	19140	19140	19140	19140	0
711	20250106	092100	145665630	19140	19040	19140	19000	27
712	20250106	092000	145149930	19050	19110	19110	19050	565
713	20250106	091900	134359580	19150	19100	19150	19100	191
714	20250106	091800	130708170	19100	19100	19100	19100	0
715	20250106	091700	130708170	19100	19110	19110	19060	821
716	20250106	091600	115042130	19100	19100	19100	19100	13
717	20250106	091500	114793830	19080	19140	19180	19080	197
718	20250106	091400	111018870	19150	19080	19150	19080	319
719	20250106	091300	104913400	19070	19000	19070	19000	214
720	20250106	091200	100837700	19080	18960	19080	18960	255
721	20250106	091100	95982880	18960	18960	18960	18960	0
722	20250106	091000	95982880	18960	19080	19150	18960	156
723	20250106	090900	93005250	19080	18900	19080	18810	699
724	20250106	090800	79806030	18860	18930	18930	18860	613
725	20250106	090700	68224050	18930	18930	18930	18930	20
726	20250106	090600	67845450	18840	18840	18840	18840	33
727	20250106	090500	67223730	18840	18830	18840	18830	262
728	20250106	090400	62287760	18840	18980	18980	18820	498
729	20250106	090300	52892640	18970	18980	18980	18970	225
730	20250106	090200	48622960	18820	18890	18990	18820	387
731	20250106	090100	41311630	18890	18960	18960	18890	1471
732	20250106	090000	13454500	18950	18950	18950	18950	710