KissMeData/300080/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	211000	508475480	17700	17700	17700	17700	836
3	20250110	210900	508475480	17700	17700	17700	17700	0
4	20250110	210800	508475480	17700	17700	17700	17700	0
5	20250110	210700	508475480	17700	17700	17700	17700	0
6	20250110	210600	508475480	17700	17700	17700	17700	0
7	20250110	210500	508475480	17700	17700	17700	17700	0
8	20250110	210400	508475480	17700	17700	17700	17700	0
9	20250110	210300	508475480	17700	17700	17700	17700	0
10	20250110	210200	508475480	17700	17700	17700	17700	0
11	20250110	210100	508475480	17700	17700	17700	17700	0
12	20250110	210000	508475480	17700	17700	17700	17700	0
13	20250110	205900	508475480	17700	17700	17700	17700	0
14	20250110	205800	508475480	17700	17700	17700	17700	0
15	20250110	205700	508475480	17700	17700	17700	17700	0
16	20250110	205600	508475480	17700	17700	17700	17700	0
17	20250110	205500	508475480	17700	17700	17700	17700	0
18	20250110	205400	508475480	17700	17700	17700	17700	0
19	20250110	205300	508475480	17700	17700	17700	17700	0
20	20250110	205200	508475480	17700	17700	17700	17700	0
21	20250110	205100	508475480	17700	17700	17700	17700	0
22	20250110	205000	508475480	17700	17700	17700	17700	0
23	20250110	204900	508475480	17700	17700	17700	17700	0
24	20250110	204800	508475480	17700	17700	17700	17700	0
25	20250110	204700	508475480	17700	17700	17700	17700	0
26	20250110	204600	508475480	17700	17700	17700	17700	0
27	20250110	204500	508475480	17700	17700	17700	17700	0
28	20250110	204400	508475480	17700	17700	17700	17700	0
29	20250110	204300	508475480	17700	17700	17700	17700	0
30	20250110	204200	508475480	17700	17700	17700	17700	0
31	20250110	204100	508475480	17700	17700	17700	17700	0
32	20250110	204000	508475480	17700	17700	17700	17700	836
33	20250110	203900	508475480	17700	17700	17700	17700	0
34	20250110	203800	508475480	17700	17700	17700	17700	0
35	20250110	203700	508475480	17700	17700	17700	17700	0
36	20250110	203600	508475480	17700	17700	17700	17700	0
37	20250110	203500	508475480	17700	17700	17700	17700	0
38	20250110	203400	508475480	17700	17700	17700	17700	0
39	20250110	203300	508475480	17700	17700	17700	17700	0
40	20250110	203200	508475480	17700	17700	17700	17700	0
41	20250110	203100	508475480	17700	17700	17700	17700	0
42	20250110	203000	508475480	17700	17700	17700	17700	0
43	20250110	202900	508475480	17700	17700	17700	17700	0
44	20250110	202800	508475480	17700	17700	17700	17700	0
45	20250110	202700	508475480	17700	17700	17700	17700	0
46	20250110	202600	508475480	17700	17700	17700	17700	0
47	20250110	202500	508475480	17700	17700	17700	17700	0
48	20250110	202400	508475480	17700	17700	17700	17700	0
49	20250110	202300	508475480	17700	17700	17700	17700	0
50	20250110	202200	508475480	17700	17700	17700	17700	0
51	20250110	202100	508475480	17700	17700	17700	17700	0
52	20250110	202000	508475480	17700	17700	17700	17700	0
53	20250110	201900	508475480	17700	17700	17700	17700	0
54	20250110	201800	508475480	17700	17700	17700	17700	0
55	20250110	201700	508475480	17700	17700	17700	17700	0
56	20250110	201600	508475480	17700	17700	17700	17700	0
57	20250110	201500	508475480	17700	17700	17700	17700	0
58	20250110	201400	508475480	17700	17700	17700	17700	0
59	20250110	201300	508475480	17700	17700	17700	17700	0
60	20250110	201200	508475480	17700	17700	17700	17700	0
61	20250110	201100	508475480	17700	17700	17700	17700	0
62	20250110	201000	508475480	17700	17700	17700	17700	836
63	20250110	200900	508475480	17700	17700	17700	17700	0
64	20250110	200800	508475480	17700	17700	17700	17700	0
65	20250110	200700	508475480	17700	17700	17700	17700	0
66	20250110	200600	508475480	17700	17700	17700	17700	0
67	20250110	200500	508475480	17700	17700	17700	17700	0
68	20250110	200400	508475480	17700	17700	17700	17700	0
69	20250110	200300	508475480	17700	17700	17700	17700	0
70	20250110	200200	508475480	17700	17700	17700	17700	0
71	20250110	200100	508475480	17700	17700	17700	17700	0
72	20250110	200000	508475480	17700	17700	17700	17700	0
73	20250110	195900	508475480	17700	17700	17700	17700	0
74	20250110	195800	508475480	17700	17700	17700	17700	0
75	20250110	195700	508475480	17700	17700	17700	17700	0
76	20250110	195600	508475480	17700	17700	17700	17700	0
77	20250110	195500	508475480	17700	17700	17700	17700	0
78	20250110	195400	508475480	17700	17700	17700	17700	0
79	20250110	195300	508475480	17700	17700	17700	17700	0
80	20250110	195200	508475480	17700	17700	17700	17700	0
81	20250110	195100	508475480	17700	17700	17700	17700	0
82	20250110	195000	508475480	17700	17700	17700	17700	0
83	20250110	194900	508475480	17700	17700	17700	17700	0
84	20250110	194800	508475480	17700	17700	17700	17700	0
85	20250110	194700	508475480	17700	17700	17700	17700	0
86	20250110	194600	508475480	17700	17700	17700	17700	0
87	20250110	194500	508475480	17700	17700	17700	17700	0
88	20250110	194400	508475480	17700	17700	17700	17700	0
89	20250110	194300	508475480	17700	17700	17700	17700	0
90	20250110	194200	508475480	17700	17700	17700	17700	0
91	20250110	194100	508475480	17700	17700	17700	17700	0
92	20250110	194000	508475480	17700	17700	17700	17700	836
93	20250110	193900	508475480	17700	17700	17700	17700	0
94	20250110	193800	508475480	17700	17700	17700	17700	0
95	20250110	193700	508475480	17700	17700	17700	17700	0
96	20250110	193600	508475480	17700	17700	17700	17700	0
97	20250110	193500	508475480	17700	17700	17700	17700	0
98	20250110	193400	508475480	17700	17700	17700	17700	0
99	20250110	193300	508475480	17700	17700	17700	17700	0
100	20250110	193200	508475480	17700	17700	17700	17700	0
101	20250110	193100	508475480	17700	17700	17700	17700	0
102	20250110	193000	508475480	17700	17700	17700	17700	0
103	20250110	192900	508475480	17700	17700	17700	17700	0
104	20250110	192800	508475480	17700	17700	17700	17700	0
105	20250110	192700	508475480	17700	17700	17700	17700	0
106	20250110	192600	508475480	17700	17700	17700	17700	0
107	20250110	192500	508475480	17700	17700	17700	17700	0
108	20250110	192400	508475480	17700	17700	17700	17700	0
109	20250110	192300	508475480	17700	17700	17700	17700	0
110	20250110	192200	508475480	17700	17700	17700	17700	0
111	20250110	192100	508475480	17700	17700	17700	17700	0
112	20250110	192000	508475480	17700	17700	17700	17700	0
113	20250110	191900	508475480	17700	17700	17700	17700	0
114	20250110	191800	508475480	17700	17700	17700	17700	0
115	20250110	191700	508475480	17700	17700	17700	17700	0
116	20250110	191600	508475480	17700	17700	17700	17700	0
117	20250110	191500	508475480	17700	17700	17700	17700	0
118	20250110	191400	508475480	17700	17700	17700	17700	0
119	20250110	191300	508475480	17700	17700	17700	17700	0
120	20250110	191200	508475480	17700	17700	17700	17700	0
121	20250110	191100	508475480	17700	17700	17700	17700	0
122	20250110	191000	508475480	17700	17700	17700	17700	836
123	20250110	190900	508475480	17700	17700	17700	17700	0
124	20250110	190800	508475480	17700	17700	17700	17700	0
125	20250110	190700	508475480	17700	17700	17700	17700	0
126	20250110	190600	508475480	17700	17700	17700	17700	0
127	20250110	190500	508475480	17700	17700	17700	17700	0
128	20250110	190400	508475480	17700	17700	17700	17700	0
129	20250110	190300	508475480	17700	17700	17700	17700	0
130	20250110	190200	508475480	17700	17700	17700	17700	0
131	20250110	190100	508475480	17700	17700	17700	17700	0
132	20250110	190000	508475480	17700	17700	17700	17700	0
133	20250110	185900	508475480	17700	17700	17700	17700	0
134	20250110	185800	508475480	17700	17700	17700	17700	0
135	20250110	185700	508475480	17700	17700	17700	17700	0
136	20250110	185600	508475480	17700	17700	17700	17700	0
137	20250110	185500	508475480	17700	17700	17700	17700	0
138	20250110	185400	508475480	17700	17700	17700	17700	0
139	20250110	185300	508475480	17700	17700	17700	17700	0
140	20250110	185200	508475480	17700	17700	17700	17700	0
141	20250110	185100	508475480	17700	17700	17700	17700	0
142	20250110	185000	508475480	17700	17700	17700	17700	0
143	20250110	184900	508475480	17700	17700	17700	17700	0
144	20250110	184800	508475480	17700	17700	17700	17700	0
145	20250110	184700	508475480	17700	17700	17700	17700	0
146	20250110	184600	508475480	17700	17700	17700	17700	0
147	20250110	184500	508475480	17700	17700	17700	17700	0
148	20250110	184400	508475480	17700	17700	17700	17700	0
149	20250110	184300	508475480	17700	17700	17700	17700	0
150	20250110	184200	508475480	17700	17700	17700	17700	0
151	20250110	184100	508475480	17700	17700	17700	17700	0
152	20250110	184000	508475480	17700	17700	17700	17700	836
153	20250110	183900	508475480	17700	17700	17700	17700	0
154	20250110	183800	508475480	17700	17700	17700	17700	0
155	20250110	183700	508475480	17700	17700	17700	17700	0
156	20250110	183600	508475480	17700	17700	17700	17700	0
157	20250110	183500	508475480	17700	17700	17700	17700	0
158	20250110	183400	508475480	17700	17700	17700	17700	0
159	20250110	183300	508475480	17700	17700	17700	17700	0
160	20250110	183200	508475480	17700	17700	17700	17700	0
161	20250110	183100	508475480	17700	17700	17700	17700	0
162	20250110	183000	508475480	17700	17700	17700	17700	0
163	20250110	182900	508475480	17700	17700	17700	17700	0
164	20250110	182800	508475480	17700	17700	17700	17700	0
165	20250110	182700	508475480	17700	17700	17700	17700	0
166	20250110	182600	508475480	17700	17700	17700	17700	0
167	20250110	182500	508475480	17700	17700	17700	17700	0
168	20250110	182400	508475480	17700	17700	17700	17700	0
169	20250110	182300	508475480	17700	17700	17700	17700	0
170	20250110	182200	508475480	17700	17700	17700	17700	0
171	20250110	182100	508475480	17700	17700	17700	17700	0
172	20250110	182000	508475480	17700	17700	17700	17700	0
173	20250110	181900	508475480	17700	17700	17700	17700	0
174	20250110	181800	508475480	17700	17700	17700	17700	0
175	20250110	181700	508475480	17700	17700	17700	17700	0
176	20250110	181600	508475480	17700	17700	17700	17700	0
177	20250110	181500	508475480	17700	17700	17700	17700	0
178	20250110	181400	508475480	17700	17700	17700	17700	0
179	20250110	181300	508475480	17700	17700	17700	17700	0
180	20250110	181200	508475480	17700	17700	17700	17700	0
181	20250110	181100	508475480	17700	17700	17700	17700	0
182	20250110	181000	508475480	17700	17700	17700	17700	836
183	20250110	180900	508475480	17700	17700	17700	17700	0
184	20250110	180800	508475480	17700	17700	17700	17700	0
185	20250110	180700	508475480	17700	17700	17700	17700	0
186	20250110	180600	508475480	17700	17700	17700	17700	0
187	20250110	180500	508475480	17700	17700	17700	17700	0
188	20250110	180400	508475480	17700	17700	17700	17700	0
189	20250110	180300	508475480	17700	17700	17700	17700	0
190	20250110	180200	508475480	17700	17700	17700	17700	0
191	20250110	180100	508475480	17700	17700	17700	17700	0
192	20250110	180000	508475480	17700	17700	17700	17700	0
193	20250110	175900	508475480	17700	17700	17700	17700	0
194	20250110	175800	508475480	17700	17700	17700	17700	0
195	20250110	175700	508475480	17700	17700	17700	17700	0
196	20250110	175600	508475480	17700	17700	17700	17700	0
197	20250110	175500	508475480	17700	17700	17700	17700	0
198	20250110	175400	508475480	17700	17700	17700	17700	0
199	20250110	175300	508475480	17700	17700	17700	17700	0
200	20250110	175200	508475480	17700	17700	17700	17700	0
201	20250110	175100	508475480	17700	17700	17700	17700	0
202	20250110	175000	508475480	17700	17700	17700	17700	0
203	20250110	174900	508475480	17700	17700	17700	17700	0
204	20250110	174800	508475480	17700	17700	17700	17700	0
205	20250110	174700	508475480	17700	17700	17700	17700	0
206	20250110	174600	508475480	17700	17700	17700	17700	0
207	20250110	174500	508475480	17700	17700	17700	17700	0
208	20250110	174400	508475480	17700	17700	17700	17700	0
209	20250110	174300	508475480	17700	17700	17700	17700	0
210	20250110	174200	508475480	17700	17700	17700	17700	0
211	20250110	174100	508475480	17700	17700	17700	17700	0
212	20250110	174000	508475480	17700	17700	17700	17700	836
213	20250110	173900	508475480	17700	17700	17700	17700	0
214	20250110	173800	508475480	17700	17700	17700	17700	0
215	20250110	173700	508475480	17700	17700	17700	17700	0
216	20250110	173600	508475480	17700	17700	17700	17700	0
217	20250110	173500	508475480	17700	17700	17700	17700	0
218	20250110	173400	508475480	17700	17700	17700	17700	0
219	20250110	173300	508475480	17700	17700	17700	17700	0
220	20250110	173200	508475480	17700	17700	17700	17700	0
221	20250110	173100	508475480	17700	17700	17700	17700	0
222	20250110	173000	508475480	17700	17700	17700	17700	0
223	20250110	172900	508475480	17700	17700	17700	17700	0
224	20250110	172800	508475480	17700	17700	17700	17700	0
225	20250110	172700	508475480	17700	17700	17700	17700	0
226	20250110	172600	508475480	17700	17700	17700	17700	0
227	20250110	172500	508475480	17700	17700	17700	17700	0
228	20250110	172400	508475480	17700	17700	17700	17700	0
229	20250110	172300	508475480	17700	17700	17700	17700	0
230	20250110	172200	508475480	17700	17700	17700	17700	0
231	20250110	172100	508475480	17700	17700	17700	17700	0
232	20250110	172000	508475480	17700	17700	17700	17700	0
233	20250110	171900	508475480	17700	17700	17700	17700	0
234	20250110	171800	508475480	17700	17700	17700	17700	0
235	20250110	171700	508475480	17700	17700	17700	17700	0
236	20250110	171600	508475480	17700	17700	17700	17700	0
237	20250110	171500	508475480	17700	17700	17700	17700	0
238	20250110	171400	508475480	17700	17700	17700	17700	0
239	20250110	171300	508475480	17700	17700	17700	17700	0
240	20250110	171200	508475480	17700	17700	17700	17700	0
241	20250110	171100	508475480	17700	17700	17700	17700	0
242	20250110	171000	508475480	17700	17700	17700	17700	836
243	20250110	170900	508475480	17700	17700	17700	17700	0
244	20250110	170800	508475480	17700	17700	17700	17700	0
245	20250110	170700	508475480	17700	17700	17700	17700	0
246	20250110	170600	508475480	17700	17700	17700	17700	0
247	20250110	170500	508475480	17700	17700	17700	17700	0
248	20250110	170400	508475480	17700	17700	17700	17700	0
249	20250110	170300	508475480	17700	17700	17700	17700	0
250	20250110	170200	508475480	17700	17700	17700	17700	0
251	20250110	170100	508475480	17700	17700	17700	17700	0
252	20250110	170000	508475480	17700	17700	17700	17700	0
253	20250110	165900	508475480	17700	17700	17700	17700	0
254	20250110	165800	508475480	17700	17700	17700	17700	0
255	20250110	165700	508475480	17700	17700	17700	17700	0
256	20250110	165600	508475480	17700	17700	17700	17700	0
257	20250110	165500	508475480	17700	17700	17700	17700	0
258	20250110	165400	508475480	17700	17700	17700	17700	0
259	20250110	165300	508475480	17700	17700	17700	17700	0
260	20250110	165200	508475480	17700	17700	17700	17700	0
261	20250110	165100	508475480	17700	17700	17700	17700	0
262	20250110	165000	508475480	17700	17700	17700	17700	0
263	20250110	164900	508475480	17700	17700	17700	17700	0
264	20250110	164800	508475480	17700	17700	17700	17700	0
265	20250110	164700	508475480	17700	17700	17700	17700	0
266	20250110	164600	508475480	17700	17700	17700	17700	0
267	20250110	164500	508475480	17700	17700	17700	17700	0
268	20250110	164400	508475480	17700	17700	17700	17700	0
269	20250110	164300	508475480	17700	17700	17700	17700	0
270	20250110	164200	508475480	17700	17700	17700	17700	0
271	20250110	164100	508475480	17700	17700	17700	17700	0
272	20250110	164000	508475480	17700	17700	17700	17700	836
273	20250110	163900	508475480	17700	17700	17700	17700	0
274	20250110	163800	508475480	17700	17700	17700	17700	0
275	20250110	163700	508475480	17700	17700	17700	17700	0
276	20250110	163600	508475480	17700	17700	17700	17700	0
277	20250110	163500	508475480	17700	17700	17700	17700	0
278	20250110	163400	508475480	17700	17700	17700	17700	0
279	20250110	163300	508475480	17700	17700	17700	17700	0
280	20250110	163200	508475480	17700	17700	17700	17700	0
281	20250110	163100	508475480	17700	17700	17700	17700	0
282	20250110	163000	508475480	17700	17700	17700	17700	0
283	20250110	162900	508475480	17700	17700	17700	17700	0
284	20250110	162800	508475480	17700	17700	17700	17700	0
285	20250110	162700	508475480	17700	17700	17700	17700	0
286	20250110	162600	508475480	17700	17700	17700	17700	0
287	20250110	162500	508475480	17700	17700	17700	17700	0
288	20250110	162400	508475480	17700	17700	17700	17700	0
289	20250110	162300	508475480	17700	17700	17700	17700	0
290	20250110	162200	508475480	17700	17700	17700	17700	0
291	20250110	162100	508475480	17700	17700	17700	17700	0
292	20250110	162000	508475480	17700	17700	17700	17700	0
293	20250110	161900	508475480	17700	17700	17700	17700	0
294	20250110	161800	508475480	17700	17700	17700	17700	0
295	20250110	161700	508475480	17700	17700	17700	17700	0
296	20250110	161600	508475480	17700	17700	17700	17700	0
297	20250110	161500	508475480	17700	17700	17700	17700	0
298	20250110	161400	508475480	17700	17700	17700	17700	0
299	20250110	161300	508475480	17700	17700	17700	17700	0
300	20250110	161200	508475480	17700	17700	17700	17700	0
301	20250110	161100	508475480	17700	17700	17700	17700	0
302	20250110	161000	508475480	17700	17700	17700	17700	836
303	20250110	160900	508475480	17700	17700	17700	17700	0
304	20250110	160800	508475480	17700	17700	17700	17700	0
305	20250110	160700	508475480	17700	17700	17700	17700	0
306	20250110	160600	508475480	17700	17700	17700	17700	0
307	20250110	160500	508475480	17700	17700	17700	17700	0
308	20250110	160400	508475480	17700	17700	17700	17700	0
309	20250110	160300	508475480	17700	17700	17700	17700	0
310	20250110	160200	508475480	17700	17700	17700	17700	0
311	20250110	160100	508475480	17700	17700	17700	17700	0
312	20250110	160000	508475480	17700	17700	17700	17700	0
313	20250110	155900	508475480	17700	17700	17700	17700	0
314	20250110	155800	508475480	17700	17700	17700	17700	0
315	20250110	155700	508475480	17700	17700	17700	17700	0
316	20250110	155600	508475480	17700	17700	17700	17700	0
317	20250110	155500	508475480	17700	17700	17700	17700	0
318	20250110	155400	508475480	17700	17700	17700	17700	0
319	20250110	155300	508475480	17700	17700	17700	17700	0
320	20250110	155200	508475480	17700	17700	17700	17700	0
321	20250110	155100	508475480	17700	17700	17700	17700	0
322	20250110	155000	508475480	17700	17700	17700	17700	0
323	20250110	154900	508475480	17700	17700	17700	17700	0
324	20250110	154800	508475480	17700	17700	17700	17700	0
325	20250110	154700	508475480	17700	17700	17700	17700	0
326	20250110	154600	508475480	17700	17700	17700	17700	0
327	20250110	154500	508475480	17700	17700	17700	17700	0
328	20250110	154400	508475480	17700	17700	17700	17700	0
329	20250110	154300	508475480	17700	17700	17700	17700	0
330	20250110	154200	508475480	17700	17700	17700	17700	0
331	20250110	154100	508475480	17700	17700	17700	17700	0
332	20250110	154000	508475480	17700	17700	17700	17700	836
333	20250110	153900	508475480	17700	17700	17700	17700	0
334	20250110	153800	508475480	17700	17700	17700	17700	0
335	20250110	153700	508475480	17700	17700	17700	17700	0
336	20250110	153600	508475480	17700	17700	17700	17700	0
337	20250110	153500	508475480	17700	17700	17700	17700	0
338	20250110	153400	508475480	17700	17700	17700	17700	0
339	20250110	153300	508475480	17700	17700	17700	17700	0
340	20250110	153200	508475480	17700	17700	17700	17700	0
341	20250110	153100	508475480	17700	17700	17700	17700	0
342	20250110	153000	508475480	17700	17700	17700	17700	836
343	20250110	152900	493678280	17730	17730	17730	17730	0
344	20250110	152800	493678280	17730	17730	17730	17730	0
345	20250110	152700	493678280	17730	17730	17730	17730	0
346	20250110	152600	493678280	17730	17730	17730	17730	0
347	20250110	152500	493678280	17730	17730	17730	17730	0
348	20250110	152400	493678280	17730	17730	17730	17730	0
349	20250110	152300	493678280	17730	17730	17730	17730	0
350	20250110	152200	493678280	17730	17730	17730	17730	0
351	20250110	152100	493678280	17730	17730	17730	17730	0
352	20250110	152000	493678280	17730	17730	17730	17730	0
353	20250110	151900	493678280	17730	17790	17790	17730	80
354	20250110	151800	492259110	17800	17800	17800	17740	14
355	20250110	151700	492010440	17800	17800	17800	17800	0
356	20250110	151600	492010440	17800	17800	17800	17800	0
357	20250110	151500	492010440	17800	17800	17800	17800	1
358	20250110	151400	491992640	17800	17800	17800	17730	8
359	20250110	151300	491850590	17810	17800	17810	17800	101
360	20250110	151200	490052720	17810	17800	17810	17800	235
361	20250110	151100	485869670	17730	17800	17800	17730	64
362	20250110	151000	484734020	17810	17810	17810	17810	0
363	20250110	150900	484734020	17810	17810	17810	17810	0
364	20250110	150800	484734020	17810	17810	17810	17810	60
365	20250110	150700	483665420	17720	17750	17750	17720	125
366	20250110	150600	481447140	17810	17810	17810	17810	0
367	20250110	150500	481447140	17810	17810	17810	17810	1
368	20250110	150400	481429330	17750	17760	17760	17750	41
369	20250110	150300	480701380	17750	17770	17780	17750	135
370	20250110	150200	478302820	17770	17770	17770	17770	0
371	20250110	150100	478302820	17770	17890	17890	17770	846
372	20250110	150000	463234060	17900	17900	17900	17900	0
373	20250110	145900	463234060	17900	17900	17900	17900	0
374	20250110	145800	463234060	17900	17900	17900	17900	0
375	20250110	145700	463234060	17900	17900	17900	17900	30
376	20250110	145600	462697060	17930	17930	17930	17930	2
377	20250110	145500	462661200	17930	17930	17930	17930	0
378	20250110	145400	462661200	17930	17930	17930	17930	1
379	20250110	145300	462643270	17840	17840	17840	17840	53
380	20250110	145200	461697750	17840	17840	17840	17840	0
381	20250110	145100	461697750	17840	17860	17860	17840	120
382	20250110	145000	459555550	17860	17850	17860	17840	86
383	20250110	144900	458020770	17850	17850	17850	17850	0
384	20250110	144800	458020770	17850	17850	17850	17850	17
385	20250110	144700	457717320	17900	17900	17900	17900	0
386	20250110	144600	457717320	17900	17900	17900	17900	50
387	20250110	144500	456822320	17940	17940	17940	17940	5
388	20250110	144400	456732620	17940	17930	17940	17930	100
389	20250110	144300	454939280	17930	17930	17930	17930	0
390	20250110	144200	454939280	17930	17930	17930	17930	100
391	20250110	144100	453146280	17930	17930	17930	17930	0
392	20250110	144000	453146280	17930	17930	17930	17930	1
393	20250110	143900	453128350	17930	17930	17930	17930	0
394	20250110	143800	453128350	17930	17930	17930	17930	0
395	20250110	143700	453128350	17930	17930	17930	17930	19
396	20250110	143600	452787680	17940	17940	17940	17940	0
397	20250110	143500	452787680	17940	17940	17940	17940	2
398	20250110	143400	452751800	17820	17820	17820	17820	0
399	20250110	143300	452751800	17820	17900	17900	17790	3157
400	20250110	143200	396551710	17900	17970	17970	17900	432
401	20250110	143100	388808850	17970	18000	18000	17970	265
402	20250110	143000	384044660	18000	18010	18010	18000	773
403	20250110	142900	370126840	18040	18040	18040	18040	62
404	20250110	142800	369008360	18040	18040	18040	18010	144
405	20250110	142700	366413410	18040	18060	18060	18040	38
406	20250110	142600	365727170	18070	18080	18080	18070	230
407	20250110	142500	361569970	18090	18090	18090	18090	77
408	20250110	142400	360177040	18100	18100	18100	18100	50
409	20250110	142300	359272040	18090	18090	18090	18090	1
410	20250110	142200	359253950	18080	18080	18080	18080	0
411	20250110	142100	359253950	18080	18080	18080	18080	0
412	20250110	142000	359253950	18080	18150	18150	18070	23
413	20250110	141900	358836730	18150	18150	18150	18150	0
414	20250110	141800	358836730	18150	18150	18150	18150	0
415	20250110	141700	358836730	18150	18150	18150	18150	22
416	20250110	141600	358437430	18150	18150	18150	18150	0
417	20250110	141500	358437430	18150	18150	18150	18150	1
418	20250110	141400	358419280	18070	18070	18070	18070	5
419	20250110	141300	358328930	18100	18100	18100	18100	0
420	20250110	141200	358328930	18100	18100	18100	18100	20
421	20250110	141100	357966930	18110	18110	18110	18110	1
422	20250110	141000	357948820	18150	18150	18150	18150	0
423	20250110	140900	357948820	18150	18150	18150	18150	30
424	20250110	140800	357404320	18100	18100	18100	18100	1
425	20250110	140700	357386220	18100	18100	18100	18100	0
426	20250110	140600	357386220	18100	18100	18100	18100	0
427	20250110	140500	357386220	18100	18100	18100	18100	1
428	20250110	140400	357368120	18100	18100	18100	18100	69
429	20250110	140300	356119220	18180	18180	18180	18180	0
430	20250110	140200	356119220	18180	18180	18180	18180	0
431	20250110	140100	356119220	18180	18180	18180	18180	24
432	20250110	140000	355682900	18200	18200	18200	18200	0
433	20250110	135900	355682900	18200	18200	18200	18200	0
434	20250110	135800	355682900	18200	18190	18200	18190	96
435	20250110	135700	353936200	18180	18180	18180	18180	27
436	20250110	135600	353445340	18190	18190	18190	18190	0
437	20250110	135500	353445340	18190	18180	18190	18180	715
438	20250110	135400	340441050	18180	18180	18180	18180	20
439	20250110	135300	340077450	18180	18170	18180	18170	82
440	20250110	135200	338586700	18180	18180	18180	18180	0
441	20250110	135100	338586700	18180	18180	18180	18180	0
442	20250110	135000	338586700	18180	18180	18180	18180	30
443	20250110	134900	338041300	18100	18100	18100	18100	1
444	20250110	134800	338023200	18190	18190	18190	18190	0
445	20250110	134700	338023200	18190	18190	18190	18190	0
446	20250110	134600	338023200	18190	18190	18190	18190	0
447	20250110	134500	338023200	18190	18190	18190	18190	0
448	20250110	134400	338023200	18190	18190	18190	18190	7
449	20250110	134300	337895870	18190	18190	18190	18190	0
450	20250110	134200	337895870	18190	18190	18190	18190	0
451	20250110	134100	337895870	18190	18190	18190	18190	1
452	20250110	134000	337877680	18190	18190	18200	18190	9
453	20250110	133900	337713940	18190	18190	18190	18190	0
454	20250110	133800	337713940	18190	18190	18190	18190	64
455	20250110	133700	336549780	18190	18180	18190	18180	219
456	20250110	133600	332566670	18190	18190	18190	18190	0
457	20250110	133500	332566670	18190	18190	18190	18190	1
458	20250110	133400	332548480	18190	18190	18190	18190	0
459	20250110	133300	332548480	18190	18190	18190	18190	0
460	20250110	133200	332548480	18190	18190	18190	18190	0
461	20250110	133100	332548480	18190	18190	18190	18190	30
462	20250110	133000	332002780	18190	18190	18190	18190	17
463	20250110	132900	331693550	18190	18190	18190	18190	63
464	20250110	132800	330547580	18200	18200	18200	18200	5
465	20250110	132700	330456580	18230	18230	18230	18230	0
466	20250110	132600	330456580	18230	18130	18230	18020	83
467	20250110	132500	328953140	18250	18240	18250	18240	528
468	20250110	132400	319317540	18250	18050	18250	18050	3199
469	20250110	132300	261247960	18020	18020	18020	18020	5
470	20250110	132200	261157860	18030	18030	18030	18030	50
471	20250110	132100	260256360	18030	18040	18040	18030	2
472	20250110	132000	260220290	18030	18010	18030	18010	51
473	20250110	131900	259301760	18010	18020	18020	18010	200
474	20250110	131800	255699650	18020	18020	18020	18020	0
475	20250110	131700	255699650	18020	18020	18020	18020	0
476	20250110	131600	255699650	18020	17990	18020	17990	61
477	20250110	131500	254601930	17990	17990	17990	17990	0
478	20250110	131400	254601930	17990	17980	17990	17980	358
479	20250110	131300	248161810	17970	17970	17970	17970	10
480	20250110	131200	247982110	17940	17940	17940	17940	1
481	20250110	131100	247964170	17940	17940	17940	17940	0
482	20250110	131000	247964170	17940	17940	17940	17940	0
483	20250110	130900	247964170	17940	17940	17940	17940	0
484	20250110	130800	247964170	17940	17940	17940	17940	0
485	20250110	130700	247964170	17940	17940	17940	17940	38
486	20250110	130600	247282450	17920	17920	17920	17920	0
487	20250110	130500	247282450	17920	17930	17940	17920	45
488	20250110	130400	246475700	17930	17930	17930	17930	6
489	20250110	130300	246368120	17930	17940	17940	17930	16
490	20250110	130200	246081230	17940	17940	17940	17940	2
491	20250110	130100	246045350	17940	17950	17950	17940	121
492	20250110	130000	243873690	17950	17950	17950	17950	0
493	20250110	125900	243873690	17950	17950	17950	17950	8
494	20250110	125800	243730090	17940	17940	17940	17940	0
495	20250110	125700	243730090	17940	17940	17940	17940	0
496	20250110	125600	243730090	17940	17940	17940	17940	0
497	20250110	125500	243730090	17940	17940	17940	17940	10
498	20250110	125400	243550690	17930	17930	17930	17930	0
499	20250110	125300	243550690	17930	17930	17930	17930	2
500	20250110	125200	243514830	17940	17940	17940	17940	100
501	20250110	125100	241720830	17940	17940	17940	17940	1
502	20250110	125000	241702890	17980	17980	17980	17980	0
503	20250110	124900	241702890	17980	17980	17980	17980	0
504	20250110	124800	241702890	17980	17980	17980	17980	0
505	20250110	124700	241702890	17980	17980	17980	17980	56
506	20250110	124600	240696010	17980	17980	17980	17980	0
507	20250110	124500	240696010	17980	17980	17980	17980	0
508	20250110	124400	240696010	17980	17980	17980	17980	30
509	20250110	124300	240156610	17980	17980	17980	17980	0
510	20250110	124200	240156610	17980	17980	17980	17980	0
511	20250110	124100	240156610	17980	17980	17980	17980	5
512	20250110	124000	240066710	17980	17980	17980	17980	0
513	20250110	123900	240066710	17980	17980	17980	17980	0
514	20250110	123800	240066710	17980	17980	17980	17980	0
515	20250110	123700	240066710	17980	17980	17980	17980	0
516	20250110	123600	240066710	17980	17980	17980	17980	0
517	20250110	123500	240066710	17980	17980	17980	17980	0
518	20250110	123400	240066710	17980	17980	17980	17980	0
519	20250110	123300	240066710	17980	17980	17980	17980	25
520	20250110	123200	239617210	17900	17950	17950	17900	107
521	20250110	123100	237697960	17980	17980	17980	17980	6
522	20250110	123000	237590080	17950	17950	17950	17950	0
523	20250110	122900	237590080	17950	17950	17950	17950	1
524	20250110	122800	237572130	17950	17950	17950	17950	0
525	20250110	122700	237572130	17950	17980	17980	17950	89
526	20250110	122600	235974460	17990	17990	17990	17990	0
527	20250110	122500	235974460	17990	17990	17990	17990	0
528	20250110	122400	235974460	17990	17990	17990	17990	0
529	20250110	122300	235974460	17990	17990	17990	17990	701
530	20250110	122200	223363470	17990	18010	18010	17990	1735
531	20250110	122100	192145480	18060	18070	18070	18060	4
532	20250110	122000	192073210	18080	18080	18080	18080	2
533	20250110	121900	192037050	18080	18080	18080	18070	4
534	20250110	121800	191964740	18090	18090	18090	18090	1
535	20250110	121700	191946650	18090	18090	18090	18090	5
536	20250110	121600	191856200	18090	18080	18090	18080	5
537	20250110	121500	191765760	18090	18090	18090	18090	0
538	20250110	121400	191765760	18090	18090	18090	18090	0
539	20250110	121300	191765760	18090	18090	18090	18090	0
540	20250110	121200	191765760	18090	18090	18090	18090	0
541	20250110	121100	191765760	18090	18090	18090	18090	0
542	20250110	121000	191765760	18090	18090	18090	18090	0
543	20250110	120900	191765760	18090	18090	18090	18090	97
544	20250110	120800	190011030	18090	18090	18090	18090	0
545	20250110	120700	190011030	18090	18090	18090	18090	0
546	20250110	120600	190011030	18090	18090	18090	18090	2
547	20250110	120500	189974850	18090	18090	18090	18090	1
548	20250110	120400	189956760	18090	18090	18090	18090	0
549	20250110	120300	189956760	18090	18090	18090	18090	78
550	20250110	120200	188545740	18090	18090	18090	18090	0
551	20250110	120100	188545740	18090	18090	18090	18090	0
552	20250110	120000	188545740	18090	18070	18090	18070	31
553	20250110	115900	187985170	18000	18000	18000	18000	0
554	20250110	115800	187985170	18000	18000	18000	18000	10
555	20250110	115700	187805170	18060	18050	18060	18050	70
556	20250110	115600	186541020	17990	17990	17990	17990	0
557	20250110	115500	186541020	17990	17990	17990	17990	0
558	20250110	115400	186541020	17990	17990	17990	17990	20
559	20250110	115300	186181220	17990	17990	17990	17990	29
560	20250110	115200	185659510	17990	17990	17990	17990	0
561	20250110	115100	185659510	17990	17990	17990	17990	8
562	20250110	115000	185515590	17990	17990	17990	17990	613
563	20250110	114900	174487720	17990	17990	17990	17990	447
564	20250110	114800	166446190	17990	17990	17990	17990	10
565	20250110	114700	166266290	17990	18010	18010	17990	253
566	20250110	114600	161714120	18020	18020	18020	18020	9
567	20250110	114500	161551940	18020	18060	18060	18020	15
568	20250110	114400	161281480	18060	18060	18060	18060	0
569	20250110	114300	161281480	18060	18060	18060	18060	0
570	20250110	114200	161281480	18060	18060	18060	18060	100
571	20250110	114100	159475480	18060	18060	18060	18060	4
572	20250110	114000	159403240	18060	18000	18060	17990	141
573	20250110	113900	156857520	18070	18070	18070	18070	0
574	20250110	113800	156857520	18070	17990	18070	17990	44
575	20250110	113700	156065880	18030	18080	18080	18030	101
576	20250110	113600	154244800	18000	18000	18010	18000	15
577	20250110	113500	153974750	18090	18080	18090	18080	151
578	20250110	113400	151244660	18080	18000	18080	18000	9
579	20250110	113300	151082500	18000	18000	18000	18000	16
580	20250110	113200	150794500	18000	18000	18000	18000	1
581	20250110	113100	150776500	17950	17960	17960	17950	21
582	20250110	113000	150399440	17960	17960	17960	17960	1
583	20250110	112900	150381480	17990	18000	18000	17990	20
584	20250110	112800	150021580	18100	18100	18100	18000	241
585	20250110	112700	145681070	18010	17960	18100	17960	197
586	20250110	112600	142134690	17960	17990	17990	17960	14
587	20250110	112500	141883110	17960	17880	17960	17880	388
588	20250110	112400	134926250	17880	17850	17880	17850	251
589	20250110	112300	130443270	17850	17850	17850	17850	1
590	20250110	112200	130425420	17830	17830	17830	17830	1
591	20250110	112100	130407590	17830	17810	17850	17810	200
592	20250110	112000	126841580	17830	17830	17830	17830	0
593	20250110	111900	126841580	17830	17830	17830	17830	0
594	20250110	111800	126841580	17830	17830	17830	17830	0
595	20250110	111700	126841580	17830	17830	17830	17830	92
596	20250110	111600	125201220	17830	17780	17830	17780	3
597	20250110	111500	125147830	17780	17780	17780	17780	31
598	20250110	111400	124596650	17770	17770	17770	17770	0
599	20250110	111300	124596650	17770	17800	17800	17770	46
600	20250110	111200	123778030	17770	17690	17770	17690	441
601	20250110	111100	115967450	17610	17610	17610	17610	25
602	20250110	111000	115527200	17690	17690	17690	17690	6
603	20250110	110900	115421060	17690	17690	17690	17690	0
604	20250110	110800	115421060	17690	17670	17690	17670	21
605	20250110	110700	115049970	17660	17660	17660	17660	0
606	20250110	110600	115049970	17660	17640	17660	17640	311
607	20250110	110500	109560710	17630	17620	17630	17620	258
608	20250110	110400	105013250	17620	17620	17620	17620	2
609	20250110	110300	104978010	17620	17620	17620	17620	0
610	20250110	110200	104978010	17620	17620	17620	17620	2
611	20250110	110100	104942770	17620	17620	17620	17620	0
612	20250110	110000	104942770	17620	17620	17620	17620	0
613	20250110	105900	104942770	17620	17620	17620	17620	0
614	20250110	105800	104942770	17620	17610	17620	17610	88
615	20250110	105700	103393010	17600	17600	17610	17600	143
616	20250110	105600	100875210	17600	17600	17600	17600	25
617	20250110	105500	100435210	17600	17600	17600	17600	0
618	20250110	105400	100435210	17600	17600	17600	17600	551
619	20250110	105300	90737610	17600	17610	17610	17600	40
620	20250110	105200	90033410	17660	17660	17660	17660	0
621	20250110	105100	90033410	17660	17660	17660	17660	0
622	20250110	105000	90033410	17660	17660	17660	17660	0
623	20250110	104900	90033410	17660	17660	17660	17660	0
624	20250110	104800	90033410	17660	17660	17660	17660	0
625	20250110	104700	90033410	17660	17660	17660	17660	100
626	20250110	104600	88267410	17600	17600	17600	17600	0
627	20250110	104500	88267410	17600	17600	17600	17600	0
628	20250110	104400	88267410	17600	17600	17600	17600	0
629	20250110	104300	88267410	17600	17600	17600	17600	135
630	20250110	104200	85891410	17600	17600	17600	17600	11
631	20250110	104100	85697810	17600	17600	17600	17600	0
632	20250110	104000	85697810	17600	17610	17610	17600	99
633	20250110	103900	83955350	17610	17610	17610	17610	0
634	20250110	103800	83955350	17610	17610	17610	17610	0
635	20250110	103700	83955350	17610	17610	17610	17610	0
636	20250110	103600	83955350	17610	17610	17610	17610	0
637	20250110	103500	83955350	17610	17610	17610	17610	20
638	20250110	103400	83603150	17600	17600	17600	17600	0
639	20250110	103300	83603150	17600	17600	17600	17600	28
640	20250110	103200	83110350	17600	17600	17600	17600	114
641	20250110	103100	81103950	17600	17600	17600	17600	0
642	20250110	103000	81103950	17600	17600	17600	17600	60
643	20250110	102900	80047950	17600	17600	17600	17600	0
644	20250110	102800	80047950	17600	17600	17600	17600	0
645	20250110	102700	80047950	17600	17600	17600	17600	50
646	20250110	102600	79167950	17670	17670	17670	17670	3
647	20250110	102500	79114940	17590	17590	17590	17590	0
648	20250110	102400	79114940	17590	17590	17590	17590	0
649	20250110	102300	79114940	17590	17590	17590	17590	0
650	20250110	102200	79114940	17590	17600	17600	17590	30
651	20250110	102100	78587170	17590	17590	17590	17590	0
652	20250110	102000	78587170	17590	17590	17590	17590	0
653	20250110	101900	78587170	17590	17590	17590	17590	0
654	20250110	101800	78587170	17590	17590	17590	17590	0
655	20250110	101700	78587170	17590	17700	17700	17590	51
656	20250110	101600	77689970	17600	17610	17610	17600	336
657	20250110	101500	71775350	17700	17680	17700	17680	5
658	20250110	101400	71686870	17700	17690	17700	17690	169
659	20250110	101300	68695580	17710	17710	17710	17710	100
660	20250110	101200	66924580	17720	17720	17720	17720	0
661	20250110	101100	66924580	17720	17720	17720	17720	0
662	20250110	101000	66924580	17720	17720	17720	17720	0
663	20250110	100900	66924580	17720	17720	17720	17720	4
664	20250110	100800	66853700	17690	17690	17690	17690	0
665	20250110	100700	66853700	17690	17690	17690	17690	0
666	20250110	100600	66853700	17690	17690	17690	17690	50
667	20250110	100500	65969200	17690	17720	17720	17690	4
668	20250110	100400	65898380	17720	17720	17720	17720	0
669	20250110	100300	65898380	17720	17720	17720	17720	0
670	20250110	100200	65898380	17720	17640	17720	17640	11
671	20250110	100100	65704080	17660	17660	17660	17660	1
672	20250110	100000	65686420	17570	17570	17570	17570	0
673	20250110	095900	65686420	17570	17570	17570	17570	0
674	20250110	095800	65686420	17570	17570	17570	17570	0
675	20250110	095700	65686420	17570	17560	17570	17560	56
676	20250110	095600	64702830	17540	17560	17560	17540	111
677	20250110	095500	62754830	17560	17560	17560	17560	20
678	20250110	095400	62403630	17560	17580	17580	17560	50
679	20250110	095300	61524950	17580	17580	17580	17580	7
680	20250110	095200	61401890	17600	17620	17620	17590	196
681	20250110	095100	57952310	17720	17720	17720	17720	0
682	20250110	095000	57952310	17720	17720	17720	17720	0
683	20250110	094900	57952310	17720	17720	17720	17720	0
684	20250110	094800	57952310	17720	17720	17720	17720	1
685	20250110	094700	57934590	17720	17720	17720	17720	2
686	20250110	094600	57899150	17720	17720	17720	17720	4
687	20250110	094500	57828270	17720	17720	17720	17720	0
688	20250110	094400	57828270	17720	17720	17720	17720	1
689	20250110	094300	57810550	17720	17720	17720	17720	0
690	20250110	094200	57810550	17720	17600	17720	17600	64
691	20250110	094100	56684030	17600	17600	17600	17600	2
692	20250110	094000	56648830	17600	17600	17600	17600	0
693	20250110	093900	56648830	17600	17650	17650	17600	108
694	20250110	093800	54745900	17660	17660	17660	17660	50
695	20250110	093700	53862900	17780	17780	17780	17780	0
696	20250110	093600	53862900	17780	17780	17780	17780	14
697	20250110	093500	53613980	17770	17770	17770	17770	2
698	20250110	093400	53578440	17800	17800	17800	17800	0
699	20250110	093300	53578440	17800	17800	17800	17800	0
700	20250110	093200	53578440	17800	17800	17800	17800	0
701	20250110	093100	53578440	17800	17800	17800	17800	1
702	20250110	093000	53560640	17800	17800	17800	17800	20
703	20250110	092900	53204640	17800	17800	17800	17770	3
704	20250110	092800	53151270	17620	17620	17620	17620	0
705	20250110	092700	53151270	17620	17630	17630	17620	163
706	20250110	092600	50279200	17630	17620	17720	17620	53
707	20250110	092500	49344690	17600	17610	17610	17600	248
708	20250110	092400	44979110	17600	17600	17600	17600	0
709	20250110	092300	44979110	17600	17650	17650	17600	110
710	20250110	092200	43040700	17650	17650	17650	17650	200
711	20250110	092100	39510700	17700	17740	17740	17700	597
712	20250110	092000	28929980	17740	17740	17740	17740	2
713	20250110	091900	28894500	17740	17740	17740	17740	3
714	20250110	091800	28841280	17740	17740	17740	17740	10
715	20250110	091700	28663880	17740	17740	17740	17740	0
716	20250110	091600	28663880	17740	17740	17740	17740	3
717	20250110	091500	28610660	17730	17730	17730	17730	37
718	20250110	091400	27954650	17730	17730	17730	17730	58
719	20250110	091300	26926310	17730	17830	17830	17730	61
720	20250110	091200	25844680	17720	17720	17720	17720	0
721	20250110	091100	25844680	17720	17830	17830	17720	2
722	20250110	091000	25809130	17710	17770	17770	17710	4
723	20250110	090900	25738230	17780	17830	17830	17780	16
724	20250110	090800	25453250	17830	17830	17830	17830	1
725	20250110	090700	25435420	17830	17800	17830	17800	3
726	20250110	090600	25381990	17800	17890	17900	17800	371
727	20250110	090500	18769090	17900	17920	17930	17900	343
728	20250110	090400	12622600	17930	17930	17930	17930	12
729	20250110	090300	12407440	17870	18100	18190	17870	355
730	20250110	090200	6031440	18190	17900	18190	17900	59
731	20250110	090100	4972730	17880	17850	18000	17850	195
732	20250110	090000	1483110	17850	17880	17900	17850	83