KissMeData/300080/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	211000	470776500	16910	16910	16910	16910	434
3	20250116	210900	470776500	16910	16910	16910	16910	0
4	20250116	210800	470776500	16910	16910	16910	16910	0
5	20250116	210700	470776500	16910	16910	16910	16910	0
6	20250116	210600	470776500	16910	16910	16910	16910	0
7	20250116	210500	470776500	16910	16910	16910	16910	0
8	20250116	210400	470776500	16910	16910	16910	16910	0
9	20250116	210300	470776500	16910	16910	16910	16910	0
10	20250116	210200	470776500	16910	16910	16910	16910	0
11	20250116	210100	470776500	16910	16910	16910	16910	0
12	20250116	210000	470776500	16910	16910	16910	16910	0
13	20250116	205900	470776500	16910	16910	16910	16910	0
14	20250116	205800	470776500	16910	16910	16910	16910	0
15	20250116	205700	470776500	16910	16910	16910	16910	0
16	20250116	205600	470776500	16910	16910	16910	16910	0
17	20250116	205500	470776500	16910	16910	16910	16910	0
18	20250116	205400	470776500	16910	16910	16910	16910	0
19	20250116	205300	470776500	16910	16910	16910	16910	0
20	20250116	205200	470776500	16910	16910	16910	16910	0
21	20250116	205100	470776500	16910	16910	16910	16910	0
22	20250116	205000	470776500	16910	16910	16910	16910	0
23	20250116	204900	470776500	16910	16910	16910	16910	0
24	20250116	204800	470776500	16910	16910	16910	16910	0
25	20250116	204700	470776500	16910	16910	16910	16910	0
26	20250116	204600	470776500	16910	16910	16910	16910	0
27	20250116	204500	470776500	16910	16910	16910	16910	0
28	20250116	204400	470776500	16910	16910	16910	16910	0
29	20250116	204300	470776500	16910	16910	16910	16910	0
30	20250116	204200	470776500	16910	16910	16910	16910	0
31	20250116	204100	470776500	16910	16910	16910	16910	0
32	20250116	204000	470776500	16910	16910	16910	16910	434
33	20250116	203900	470776500	16910	16910	16910	16910	0
34	20250116	203800	470776500	16910	16910	16910	16910	0
35	20250116	203700	470776500	16910	16910	16910	16910	0
36	20250116	203600	470776500	16910	16910	16910	16910	0
37	20250116	203500	470776500	16910	16910	16910	16910	0
38	20250116	203400	470776500	16910	16910	16910	16910	0
39	20250116	203300	470776500	16910	16910	16910	16910	0
40	20250116	203200	470776500	16910	16910	16910	16910	0
41	20250116	203100	470776500	16910	16910	16910	16910	0
42	20250116	203000	470776500	16910	16910	16910	16910	0
43	20250116	202900	470776500	16910	16910	16910	16910	0
44	20250116	202800	470776500	16910	16910	16910	16910	0
45	20250116	202700	470776500	16910	16910	16910	16910	0
46	20250116	202600	470776500	16910	16910	16910	16910	0
47	20250116	202500	470776500	16910	16910	16910	16910	0
48	20250116	202400	470776500	16910	16910	16910	16910	0
49	20250116	202300	470776500	16910	16910	16910	16910	0
50	20250116	202200	470776500	16910	16910	16910	16910	0
51	20250116	202100	470776500	16910	16910	16910	16910	0
52	20250116	202000	470776500	16910	16910	16910	16910	0
53	20250116	201900	470776500	16910	16910	16910	16910	0
54	20250116	201800	470776500	16910	16910	16910	16910	0
55	20250116	201700	470776500	16910	16910	16910	16910	0
56	20250116	201600	470776500	16910	16910	16910	16910	0
57	20250116	201500	470776500	16910	16910	16910	16910	0
58	20250116	201400	470776500	16910	16910	16910	16910	0
59	20250116	201300	470776500	16910	16910	16910	16910	0
60	20250116	201200	470776500	16910	16910	16910	16910	0
61	20250116	201100	470776500	16910	16910	16910	16910	0
62	20250116	201000	470776500	16910	16910	16910	16910	434
63	20250116	200900	470776500	16910	16910	16910	16910	0
64	20250116	200800	470776500	16910	16910	16910	16910	0
65	20250116	200700	470776500	16910	16910	16910	16910	0
66	20250116	200600	470776500	16910	16910	16910	16910	0
67	20250116	200500	470776500	16910	16910	16910	16910	0
68	20250116	200400	470776500	16910	16910	16910	16910	0
69	20250116	200300	470776500	16910	16910	16910	16910	0
70	20250116	200200	470776500	16910	16910	16910	16910	0
71	20250116	200100	470776500	16910	16910	16910	16910	0
72	20250116	200000	470776500	16910	16910	16910	16910	0
73	20250116	195900	470776500	16910	16910	16910	16910	0
74	20250116	195800	470776500	16910	16910	16910	16910	0
75	20250116	195700	470776500	16910	16910	16910	16910	0
76	20250116	195600	470776500	16910	16910	16910	16910	0
77	20250116	195500	470776500	16910	16910	16910	16910	0
78	20250116	195400	470776500	16910	16910	16910	16910	0
79	20250116	195300	470776500	16910	16910	16910	16910	0
80	20250116	195200	470776500	16910	16910	16910	16910	0
81	20250116	195100	470776500	16910	16910	16910	16910	0
82	20250116	195000	470776500	16910	16910	16910	16910	0
83	20250116	194900	470776500	16910	16910	16910	16910	0
84	20250116	194800	470776500	16910	16910	16910	16910	0
85	20250116	194700	470776500	16910	16910	16910	16910	0
86	20250116	194600	470776500	16910	16910	16910	16910	0
87	20250116	194500	470776500	16910	16910	16910	16910	0
88	20250116	194400	470776500	16910	16910	16910	16910	0
89	20250116	194300	470776500	16910	16910	16910	16910	0
90	20250116	194200	470776500	16910	16910	16910	16910	0
91	20250116	194100	470776500	16910	16910	16910	16910	0
92	20250116	194000	470776500	16910	16910	16910	16910	434
93	20250116	193900	470776500	16910	16910	16910	16910	0
94	20250116	193800	470776500	16910	16910	16910	16910	0
95	20250116	193700	470776500	16910	16910	16910	16910	0
96	20250116	193600	470776500	16910	16910	16910	16910	0
97	20250116	193500	470776500	16910	16910	16910	16910	0
98	20250116	193400	470776500	16910	16910	16910	16910	0
99	20250116	193300	470776500	16910	16910	16910	16910	0
100	20250116	193200	470776500	16910	16910	16910	16910	0
101	20250116	193100	470776500	16910	16910	16910	16910	0
102	20250116	193000	470776500	16910	16910	16910	16910	0
103	20250116	192900	470776500	16910	16910	16910	16910	0
104	20250116	192800	470776500	16910	16910	16910	16910	0
105	20250116	192700	470776500	16910	16910	16910	16910	0
106	20250116	192600	470776500	16910	16910	16910	16910	0
107	20250116	192500	470776500	16910	16910	16910	16910	0
108	20250116	192400	470776500	16910	16910	16910	16910	0
109	20250116	192300	470776500	16910	16910	16910	16910	0
110	20250116	192200	470776500	16910	16910	16910	16910	0
111	20250116	192100	470776500	16910	16910	16910	16910	0
112	20250116	192000	470776500	16910	16910	16910	16910	0
113	20250116	191900	470776500	16910	16910	16910	16910	0
114	20250116	191800	470776500	16910	16910	16910	16910	0
115	20250116	191700	470776500	16910	16910	16910	16910	0
116	20250116	191600	470776500	16910	16910	16910	16910	0
117	20250116	191500	470776500	16910	16910	16910	16910	0
118	20250116	191400	470776500	16910	16910	16910	16910	0
119	20250116	191300	470776500	16910	16910	16910	16910	0
120	20250116	191200	470776500	16910	16910	16910	16910	0
121	20250116	191100	470776500	16910	16910	16910	16910	0
122	20250116	191000	470776500	16910	16910	16910	16910	434
123	20250116	190900	470776500	16910	16910	16910	16910	0
124	20250116	190800	470776500	16910	16910	16910	16910	0
125	20250116	190700	470776500	16910	16910	16910	16910	0
126	20250116	190600	470776500	16910	16910	16910	16910	0
127	20250116	190500	470776500	16910	16910	16910	16910	0
128	20250116	190400	470776500	16910	16910	16910	16910	0
129	20250116	190300	470776500	16910	16910	16910	16910	0
130	20250116	190200	470776500	16910	16910	16910	16910	0
131	20250116	190100	470776500	16910	16910	16910	16910	0
132	20250116	190000	470776500	16910	16910	16910	16910	0
133	20250116	185900	470776500	16910	16910	16910	16910	0
134	20250116	185800	470776500	16910	16910	16910	16910	0
135	20250116	185700	470776500	16910	16910	16910	16910	0
136	20250116	185600	470776500	16910	16910	16910	16910	0
137	20250116	185500	470776500	16910	16910	16910	16910	0
138	20250116	185400	470776500	16910	16910	16910	16910	0
139	20250116	185300	470776500	16910	16910	16910	16910	0
140	20250116	185200	470776500	16910	16910	16910	16910	0
141	20250116	185100	470776500	16910	16910	16910	16910	0
142	20250116	185000	470776500	16910	16910	16910	16910	0
143	20250116	184900	470776500	16910	16910	16910	16910	0
144	20250116	184800	470776500	16910	16910	16910	16910	0
145	20250116	184700	470776500	16910	16910	16910	16910	0
146	20250116	184600	470776500	16910	16910	16910	16910	0
147	20250116	184500	470776500	16910	16910	16910	16910	0
148	20250116	184400	470776500	16910	16910	16910	16910	0
149	20250116	184300	470776500	16910	16910	16910	16910	0
150	20250116	184200	470776500	16910	16910	16910	16910	0
151	20250116	184100	470776500	16910	16910	16910	16910	0
152	20250116	184000	470776500	16910	16910	16910	16910	434
153	20250116	183900	470776500	16910	16910	16910	16910	0
154	20250116	183800	470776500	16910	16910	16910	16910	0
155	20250116	183700	470776500	16910	16910	16910	16910	0
156	20250116	183600	470776500	16910	16910	16910	16910	0
157	20250116	183500	470776500	16910	16910	16910	16910	0
158	20250116	183400	470776500	16910	16910	16910	16910	0
159	20250116	183300	470776500	16910	16910	16910	16910	0
160	20250116	183200	470776500	16910	16910	16910	16910	0
161	20250116	183100	470776500	16910	16910	16910	16910	0
162	20250116	183000	470776500	16910	16910	16910	16910	0
163	20250116	182900	470776500	16910	16910	16910	16910	0
164	20250116	182800	470776500	16910	16910	16910	16910	0
165	20250116	182700	470776500	16910	16910	16910	16910	0
166	20250116	182600	470776500	16910	16910	16910	16910	0
167	20250116	182500	470776500	16910	16910	16910	16910	0
168	20250116	182400	470776500	16910	16910	16910	16910	0
169	20250116	182300	470776500	16910	16910	16910	16910	0
170	20250116	182200	470776500	16910	16910	16910	16910	0
171	20250116	182100	470776500	16910	16910	16910	16910	0
172	20250116	182000	470776500	16910	16910	16910	16910	0
173	20250116	181900	470776500	16910	16910	16910	16910	0
174	20250116	181800	470776500	16910	16910	16910	16910	0
175	20250116	181700	470776500	16910	16910	16910	16910	0
176	20250116	181600	470776500	16910	16910	16910	16910	0
177	20250116	181500	470776500	16910	16910	16910	16910	0
178	20250116	181400	470776500	16910	16910	16910	16910	0
179	20250116	181300	470776500	16910	16910	16910	16910	0
180	20250116	181200	470776500	16910	16910	16910	16910	0
181	20250116	181100	470776500	16910	16910	16910	16910	0
182	20250116	181000	470776500	16910	16910	16910	16910	434
183	20250116	180900	470776500	16910	16910	16910	16910	0
184	20250116	180800	470776500	16910	16910	16910	16910	0
185	20250116	180700	470776500	16910	16910	16910	16910	0
186	20250116	180600	470776500	16910	16910	16910	16910	0
187	20250116	180500	470776500	16910	16910	16910	16910	0
188	20250116	180400	470776500	16910	16910	16910	16910	0
189	20250116	180300	470776500	16910	16910	16910	16910	0
190	20250116	180200	470776500	16910	16910	16910	16910	0
191	20250116	180100	470776500	16910	16910	16910	16910	0
192	20250116	180000	470776500	16910	16910	16910	16910	0
193	20250116	175900	470776500	16910	16910	16910	16910	0
194	20250116	175800	470776500	16910	16910	16910	16910	0
195	20250116	175700	470776500	16910	16910	16910	16910	0
196	20250116	175600	470776500	16910	16910	16910	16910	0
197	20250116	175500	470776500	16910	16910	16910	16910	0
198	20250116	175400	470776500	16910	16910	16910	16910	0
199	20250116	175300	470776500	16910	16910	16910	16910	0
200	20250116	175200	470776500	16910	16910	16910	16910	0
201	20250116	175100	470776500	16910	16910	16910	16910	0
202	20250116	175000	470776500	16910	16910	16910	16910	0
203	20250116	174900	470776500	16910	16910	16910	16910	0
204	20250116	174800	470776500	16910	16910	16910	16910	0
205	20250116	174700	470776500	16910	16910	16910	16910	0
206	20250116	174600	470776500	16910	16910	16910	16910	0
207	20250116	174500	470776500	16910	16910	16910	16910	0
208	20250116	174400	470776500	16910	16910	16910	16910	0
209	20250116	174300	470776500	16910	16910	16910	16910	0
210	20250116	174200	470776500	16910	16910	16910	16910	0
211	20250116	174100	470776500	16910	16910	16910	16910	0
212	20250116	174000	470776500	16910	16910	16910	16910	434
213	20250116	173900	470776500	16910	16910	16910	16910	0
214	20250116	173800	470776500	16910	16910	16910	16910	0
215	20250116	173700	470776500	16910	16910	16910	16910	0
216	20250116	173600	470776500	16910	16910	16910	16910	0
217	20250116	173500	470776500	16910	16910	16910	16910	0
218	20250116	173400	470776500	16910	16910	16910	16910	0
219	20250116	173300	470776500	16910	16910	16910	16910	0
220	20250116	173200	470776500	16910	16910	16910	16910	0
221	20250116	173100	470776500	16910	16910	16910	16910	0
222	20250116	173000	470776500	16910	16910	16910	16910	0
223	20250116	172900	470776500	16910	16910	16910	16910	0
224	20250116	172800	470776500	16910	16910	16910	16910	0
225	20250116	172700	470776500	16910	16910	16910	16910	0
226	20250116	172600	470776500	16910	16910	16910	16910	0
227	20250116	172500	470776500	16910	16910	16910	16910	0
228	20250116	172400	470776500	16910	16910	16910	16910	0
229	20250116	172300	470776500	16910	16910	16910	16910	0
230	20250116	172200	470776500	16910	16910	16910	16910	0
231	20250116	172100	470776500	16910	16910	16910	16910	0
232	20250116	172000	470776500	16910	16910	16910	16910	0
233	20250116	171900	470776500	16910	16910	16910	16910	0
234	20250116	171800	470776500	16910	16910	16910	16910	0
235	20250116	171700	470776500	16910	16910	16910	16910	0
236	20250116	171600	470776500	16910	16910	16910	16910	0
237	20250116	171500	470776500	16910	16910	16910	16910	0
238	20250116	171400	470776500	16910	16910	16910	16910	0
239	20250116	171300	470776500	16910	16910	16910	16910	0
240	20250116	171200	470776500	16910	16910	16910	16910	0
241	20250116	171100	470776500	16910	16910	16910	16910	0
242	20250116	171000	470776500	16910	16910	16910	16910	434
243	20250116	170900	470776500	16910	16910	16910	16910	0
244	20250116	170800	470776500	16910	16910	16910	16910	0
245	20250116	170700	470776500	16910	16910	16910	16910	0
246	20250116	170600	470776500	16910	16910	16910	16910	0
247	20250116	170500	470776500	16910	16910	16910	16910	0
248	20250116	170400	470776500	16910	16910	16910	16910	0
249	20250116	170300	470776500	16910	16910	16910	16910	0
250	20250116	170200	470776500	16910	16910	16910	16910	0
251	20250116	170100	470776500	16910	16910	16910	16910	0
252	20250116	170000	470776500	16910	16910	16910	16910	0
253	20250116	165900	470776500	16910	16910	16910	16910	0
254	20250116	165800	470776500	16910	16910	16910	16910	0
255	20250116	165700	470776500	16910	16910	16910	16910	0
256	20250116	165600	470776500	16910	16910	16910	16910	0
257	20250116	165500	470776500	16910	16910	16910	16910	0
258	20250116	165400	470776500	16910	16910	16910	16910	0
259	20250116	165300	470776500	16910	16910	16910	16910	0
260	20250116	165200	470776500	16910	16910	16910	16910	0
261	20250116	165100	470776500	16910	16910	16910	16910	0
262	20250116	165000	470776500	16910	16910	16910	16910	0
263	20250116	164900	470776500	16910	16910	16910	16910	0
264	20250116	164800	470776500	16910	16910	16910	16910	0
265	20250116	164700	470776500	16910	16910	16910	16910	0
266	20250116	164600	470776500	16910	16910	16910	16910	0
267	20250116	164500	470776500	16910	16910	16910	16910	0
268	20250116	164400	470776500	16910	16910	16910	16910	0
269	20250116	164300	470776500	16910	16910	16910	16910	0
270	20250116	164200	470776500	16910	16910	16910	16910	0
271	20250116	164100	470776500	16910	16910	16910	16910	0
272	20250116	164000	470776500	16910	16910	16910	16910	434
273	20250116	163900	470776500	16910	16910	16910	16910	0
274	20250116	163800	470776500	16910	16910	16910	16910	0
275	20250116	163700	470776500	16910	16910	16910	16910	0
276	20250116	163600	470776500	16910	16910	16910	16910	0
277	20250116	163500	470776500	16910	16910	16910	16910	0
278	20250116	163400	470776500	16910	16910	16910	16910	0
279	20250116	163300	470776500	16910	16910	16910	16910	0
280	20250116	163200	470776500	16910	16910	16910	16910	0
281	20250116	163100	470776500	16910	16910	16910	16910	0
282	20250116	163000	470776500	16910	16910	16910	16910	0
283	20250116	162900	470776500	16910	16910	16910	16910	0
284	20250116	162800	470776500	16910	16910	16910	16910	0
285	20250116	162700	470776500	16910	16910	16910	16910	0
286	20250116	162600	470776500	16910	16910	16910	16910	0
287	20250116	162500	470776500	16910	16910	16910	16910	0
288	20250116	162400	470776500	16910	16910	16910	16910	0
289	20250116	162300	470776500	16910	16910	16910	16910	0
290	20250116	162200	470776500	16910	16910	16910	16910	0
291	20250116	162100	470776500	16910	16910	16910	16910	0
292	20250116	162000	470776500	16910	16910	16910	16910	0
293	20250116	161900	470776500	16910	16910	16910	16910	0
294	20250116	161800	470776500	16910	16910	16910	16910	0
295	20250116	161700	470776500	16910	16910	16910	16910	0
296	20250116	161600	470776500	16910	16910	16910	16910	0
297	20250116	161500	470776500	16910	16910	16910	16910	0
298	20250116	161400	470776500	16910	16910	16910	16910	0
299	20250116	161300	470776500	16910	16910	16910	16910	0
300	20250116	161200	470776500	16910	16910	16910	16910	0
301	20250116	161100	470776500	16910	16910	16910	16910	0
302	20250116	161000	470776500	16910	16910	16910	16910	434
303	20250116	160900	470776500	16910	16910	16910	16910	0
304	20250116	160800	470776500	16910	16910	16910	16910	0
305	20250116	160700	470776500	16910	16910	16910	16910	0
306	20250116	160600	470776500	16910	16910	16910	16910	0
307	20250116	160500	470776500	16910	16910	16910	16910	0
308	20250116	160400	470776500	16910	16910	16910	16910	0
309	20250116	160300	470776500	16910	16910	16910	16910	0
310	20250116	160200	470776500	16910	16910	16910	16910	0
311	20250116	160100	470776500	16910	16910	16910	16910	0
312	20250116	160000	470776500	16910	16910	16910	16910	0
313	20250116	155900	470776500	16910	16910	16910	16910	0
314	20250116	155800	470776500	16910	16910	16910	16910	0
315	20250116	155700	470776500	16910	16910	16910	16910	0
316	20250116	155600	470776500	16910	16910	16910	16910	0
317	20250116	155500	470776500	16910	16910	16910	16910	0
318	20250116	155400	470776500	16910	16910	16910	16910	0
319	20250116	155300	470776500	16910	16910	16910	16910	0
320	20250116	155200	470776500	16910	16910	16910	16910	0
321	20250116	155100	470776500	16910	16910	16910	16910	0
322	20250116	155000	470776500	16910	16910	16910	16910	0
323	20250116	154900	470776500	16910	16910	16910	16910	0
324	20250116	154800	470776500	16910	16910	16910	16910	0
325	20250116	154700	470776500	16910	16910	16910	16910	0
326	20250116	154600	470776500	16910	16910	16910	16910	0
327	20250116	154500	470776500	16910	16910	16910	16910	0
328	20250116	154400	470776500	16910	16910	16910	16910	0
329	20250116	154300	470776500	16910	16910	16910	16910	0
330	20250116	154200	470776500	16910	16910	16910	16910	0
331	20250116	154100	470776500	16910	16910	16910	16910	0
332	20250116	154000	470776500	16910	16910	16910	16910	434
333	20250116	153900	470776500	16910	16910	16910	16910	0
334	20250116	153800	470776500	16910	16910	16910	16910	0
335	20250116	153700	470776500	16910	16910	16910	16910	0
336	20250116	153600	470776500	16910	16910	16910	16910	0
337	20250116	153500	470776500	16910	16910	16910	16910	0
338	20250116	153400	470776500	16910	16910	16910	16910	0
339	20250116	153300	470776500	16910	16910	16910	16910	0
340	20250116	153200	470776500	16910	16910	16910	16910	0
341	20250116	153100	470776500	16910	16910	16910	16910	0
342	20250116	153000	470776500	16910	16910	16910	16910	434
343	20250116	152900	463437560	16920	16920	16920	16920	0
344	20250116	152800	463437560	16920	16920	16920	16920	0
345	20250116	152700	463437560	16920	16920	16920	16920	0
346	20250116	152600	463437560	16920	16920	16920	16920	0
347	20250116	152500	463437560	16920	16920	16920	16920	0
348	20250116	152400	463437560	16920	16920	16920	16920	0
349	20250116	152300	463437560	16920	16920	16920	16920	0
350	20250116	152200	463437560	16920	16920	16920	16920	0
351	20250116	152100	463437560	16920	16920	16920	16920	0
352	20250116	152000	463437560	16920	16920	16920	16920	0
353	20250116	151900	463437560	16920	17010	17010	16910	57
354	20250116	151800	462472940	16950	17000	17000	16950	16
355	20250116	151700	462201690	17010	17050	17050	17010	6
356	20250116	151600	462099590	17050	17050	17050	17050	9
357	20250116	151500	461946140	17050	17050	17050	17050	55
358	20250116	151400	461008390	17050	17050	17050	17050	31
359	20250116	151300	460479840	17030	17040	17070	17030	772
360	20250116	151200	447324620	17030	17030	17030	17030	59
361	20250116	151100	446319850	17030	17030	17030	17030	28
362	20250116	151000	445843010	17030	17030	17030	17030	1
363	20250116	150900	445825980	17030	17030	17030	17030	0
364	20250116	150800	445825980	17030	17030	17030	17030	6
365	20250116	150700	445723800	17040	17040	17040	17040	0
366	20250116	150600	445723800	17040	17040	17040	17040	0
367	20250116	150500	445723800	17040	17040	17040	17040	5
368	20250116	150400	445638600	17040	17040	17040	17040	11
369	20250116	150300	445451160	16950	17030	17030	16950	210
370	20250116	150200	441875660	17030	17030	17030	17030	4
371	20250116	150100	441807540	17000	17000	17000	17000	101
372	20250116	150000	440090540	17030	17030	17030	17030	0
373	20250116	145900	440090540	17030	17030	17030	17030	0
374	20250116	145800	440090540	17030	17030	17030	17030	0
375	20250116	145700	440090540	17030	17030	17030	17030	0
376	20250116	145600	440090540	17030	17030	17030	17030	37
377	20250116	145500	439460430	17030	17030	17030	17030	30
378	20250116	145400	438949530	17010	17010	17010	17010	12
379	20250116	145300	438745410	17010	17010	17010	17010	90
380	20250116	145200	437214510	17020	17020	17020	17020	0
381	20250116	145100	437214510	17020	17040	17040	17020	50
382	20250116	145000	436362810	17040	17040	17040	17040	0
383	20250116	144900	436362810	17040	17040	17040	17040	2
384	20250116	144800	436328730	17050	17050	17050	17050	0
385	20250116	144700	436328730	17050	17050	17050	17050	1
386	20250116	144600	436311680	17010	17030	17030	17010	166
387	20250116	144500	433485900	17030	17040	17050	17030	108
388	20250116	144400	431644670	17040	17030	17040	17030	19
389	20250116	144300	431321010	17030	17050	17050	17030	27
390	20250116	144200	430861180	17030	17030	17030	17030	0
391	20250116	144100	430861180	17030	17030	17030	17030	0
392	20250116	144000	430861180	17030	17030	17030	17030	5
393	20250116	143900	430776030	17030	17030	17030	17030	0
394	20250116	143800	430776030	17030	17030	17030	17030	159
395	20250116	143700	428068260	17050	17050	17050	17050	0
396	20250116	143600	428068260	17050	17050	17050	17050	13
397	20250116	143500	427846610	17060	17060	17060	17060	0
398	20250116	143400	427846610	17060	17060	17060	17060	6
399	20250116	143300	427744250	17050	17040	17060	17040	111
400	20250116	143200	425852600	17070	17070	17070	17070	12
401	20250116	143100	425647760	17070	17070	17070	17070	0
402	20250116	143000	425647760	17070	17070	17070	17070	1
403	20250116	142900	425630690	17030	17030	17030	17030	0
404	20250116	142800	425630690	17030	17060	17060	17030	11
405	20250116	142700	425443060	17060	17060	17060	17060	0
406	20250116	142600	425443060	17060	17060	17060	17060	211
407	20250116	142500	421843400	17060	17060	17060	17060	6
408	20250116	142400	421741040	17050	17050	17050	17050	133
409	20250116	142300	419473390	17050	17050	17050	17050	0
410	20250116	142200	419473390	17050	17050	17050	17050	0
411	20250116	142100	419473390	17050	17050	17050	17050	0
412	20250116	142000	419473390	17050	17040	17050	17040	100
413	20250116	141900	417768890	17040	17040	17040	17040	0
414	20250116	141800	417768890	17040	17040	17040	17040	100
415	20250116	141700	416064890	17030	17030	17030	17030	31
416	20250116	141600	415536960	17030	17020	17030	17020	13
417	20250116	141500	415315590	17020	17020	17020	17020	0
418	20250116	141400	415315590	17020	17020	17020	17020	0
419	20250116	141300	415315590	17020	17020	17020	17020	0
420	20250116	141200	415315590	17020	17020	17020	17020	0
421	20250116	141100	415315590	17020	17020	17020	17020	284
422	20250116	141000	410481910	17020	17020	17020	17020	0
423	20250116	140900	410481910	17020	17020	17020	17020	15
424	20250116	140800	410226610	17030	17030	17030	17030	271
425	20250116	140700	405611480	17030	17030	17030	17030	0
426	20250116	140600	405611480	17030	17030	17030	17030	0
427	20250116	140500	405611480	17030	17030	17030	17030	117
428	20250116	140400	403618970	17030	17030	17030	17030	7
429	20250116	140300	403499760	17040	17040	17040	17040	0
430	20250116	140200	403499760	17040	17040	17040	17040	0
431	20250116	140100	403499760	17040	17040	17040	17040	0
432	20250116	140000	403499760	17040	16950	17040	16950	10
433	20250116	135900	403329810	17040	17040	17040	17040	0
434	20250116	135800	403329810	17040	17040	17040	17040	0
435	20250116	135700	403329810	17040	17040	17040	17040	0
436	20250116	135600	403329810	17040	17040	17040	17040	1
437	20250116	135500	403312770	16920	16920	16920	16920	0
438	20250116	135400	403312770	16920	16950	16950	16920	171
439	20250116	135300	400417780	16980	16980	16980	16980	4
440	20250116	135200	400349860	16980	16980	16980	16980	0
441	20250116	135100	400349860	16980	16980	16980	16980	0
442	20250116	135000	400349860	16980	16980	16980	16980	0
443	20250116	134900	400349860	16980	16960	16980	16960	100
444	20250116	134800	398652460	16960	16960	16960	16960	20
445	20250116	134700	398313260	16960	17020	17020	16960	556
446	20250116	134600	388867290	17040	17040	17040	17040	0
447	20250116	134500	388867290	17040	17040	17040	17040	2
448	20250116	134400	388833210	17040	17040	17040	17040	9
449	20250116	134300	388679850	17040	17040	17040	17040	0
450	20250116	134200	388679850	17040	17040	17040	17040	30
451	20250116	134100	388168650	17040	17040	17040	17040	0
452	20250116	134000	388168650	17040	17040	17040	17040	55
453	20250116	133900	387231450	17060	17060	17060	17060	5
454	20250116	133800	387146150	17060	17060	17060	17060	0
455	20250116	133700	387146150	17060	17060	17060	17060	1
456	20250116	133600	387129090	17000	17000	17000	17000	0
457	20250116	133500	387129090	17000	17000	17000	17000	0
458	20250116	133400	387129090	17000	17050	17050	17000	249
459	20250116	133300	382883690	17040	17030	17040	17030	510
460	20250116	133200	374195350	17020	17020	17020	17000	50
461	20250116	133100	373344370	17020	17020	17020	17020	0
462	20250116	133000	373344370	17020	17020	17020	17020	0
463	20250116	132900	373344370	17020	17020	17020	17020	0
464	20250116	132800	373344370	17020	17020	17020	17020	0
465	20250116	132700	373344370	17020	17020	17020	17020	1
466	20250116	132600	373327350	17020	17020	17020	17020	2
467	20250116	132500	373293310	17020	17020	17020	17020	1
468	20250116	132400	373276290	17020	17000	17020	17000	18
469	20250116	132300	372970270	17000	17000	17000	17000	0
470	20250116	132200	372970270	17000	17000	17000	17000	5
471	20250116	132100	372885270	17000	17000	17000	17000	0
472	20250116	132000	372885270	17000	17000	17000	17000	0
473	20250116	131900	372885270	17000	17000	17000	17000	9
474	20250116	131800	372732270	17000	17000	17000	17000	0
475	20250116	131700	372732270	17000	17000	17000	17000	10
476	20250116	131600	372562270	17000	17020	17020	17000	55
477	20250116	131500	371626730	17020	17020	17020	17020	0
478	20250116	131400	371626730	17020	17000	17020	17000	2
479	20250116	131300	371592710	17020	17000	17020	17000	6
480	20250116	131200	371490610	17020	17020	17020	17020	0
481	20250116	131100	371490610	17020	17020	17020	17020	0
482	20250116	131000	371490610	17020	17030	17030	17020	4
483	20250116	130900	371422500	17030	17030	17030	17030	0
484	20250116	130800	371422500	17030	17030	17030	17030	1
485	20250116	130700	371405470	16900	17030	17030	16900	412
486	20250116	130600	364433380	17030	17040	17040	17030	30
487	20250116	130500	363922210	17030	17030	17030	17030	29
488	20250116	130400	363428340	17050	17050	17050	17050	0
489	20250116	130300	363428340	17050	17050	17050	17050	0
490	20250116	130200	363428340	17050	17050	17050	17050	0
491	20250116	130100	363428340	17050	17050	17050	17050	100
492	20250116	130000	361723340	17010	16990	17010	16990	378
493	20250116	125900	355296200	16990	16980	16990	16980	156
494	20250116	125800	352645770	16970	16970	16970	16970	1
495	20250116	125700	352628800	16960	16960	16960	16960	10
496	20250116	125600	352459200	16970	16970	16970	16970	0
497	20250116	125500	352459200	16970	16920	16970	16900	406
498	20250116	125400	345596870	16920	16920	16920	16920	0
499	20250116	125300	345596870	16920	16920	16920	16920	0
500	20250116	125200	345596870	16920	16920	16920	16920	0
501	20250116	125100	345596870	16920	16980	16980	16920	159
502	20250116	125000	342900590	16980	16980	16980	16980	0
503	20250116	124900	342900590	16980	16980	16980	16980	0
504	20250116	124800	342900590	16980	16980	16980	16980	10
505	20250116	124700	342730790	16990	16990	16990	16990	0
506	20250116	124600	342730790	16990	16990	16990	16990	0
507	20250116	124500	342730790	16990	16990	16990	16990	0
508	20250116	124400	342730790	16990	16920	16990	16920	7
509	20250116	124300	342612000	16920	16920	16920	16920	1
510	20250116	124200	342595080	16990	16990	16990	16990	0
511	20250116	124100	342595080	16990	16990	16990	16990	0
512	20250116	124000	342595080	16990	16990	16990	16990	0
513	20250116	123900	342595080	16990	16990	16990	16990	0
514	20250116	123800	342595080	16990	16990	16990	16990	0
515	20250116	123700	342595080	16990	16980	16990	16980	123
516	20250116	123600	340506530	16970	16970	16970	16970	50
517	20250116	123500	339658030	16970	16970	16970	16970	14
518	20250116	123400	339420450	16970	16970	16970	16970	0
519	20250116	123300	339420450	16970	16970	16970	16970	1
520	20250116	123200	339403480	16970	16970	16970	16970	0
521	20250116	123100	339403480	16970	16970	16970	16970	0
522	20250116	123000	339403480	16970	16970	16970	16970	0
523	20250116	122900	339403480	16970	16970	16970	16970	0
524	20250116	122800	339403480	16970	16970	16970	16970	0
525	20250116	122700	339403480	16970	16970	16970	16970	0
526	20250116	122600	339403480	16970	16970	16970	16970	0
527	20250116	122500	339403480	16970	16970	16970	16970	0
528	20250116	122400	339403480	16970	16970	16970	16970	0
529	20250116	122300	339403480	16970	16970	16970	16970	0
530	20250116	122200	339403480	16970	16970	16970	16970	1
531	20250116	122100	339386510	16910	16910	16910	16910	61
532	20250116	122000	338355000	16970	16970	16970	16970	0
533	20250116	121900	338355000	16970	16970	16970	16970	4
534	20250116	121800	338287120	16980	16980	16980	16980	5
535	20250116	121700	338202220	16980	16910	16980	16910	2
536	20250116	121600	338168330	16980	16980	16980	16980	0
537	20250116	121500	338168330	16980	16980	16980	16980	1
538	20250116	121400	338151350	16980	16980	16980	16980	0
539	20250116	121300	338151350	16980	16980	16980	16980	0
540	20250116	121200	338151350	16980	16980	16980	16980	10
541	20250116	121100	337981550	16980	16980	16980	16980	0
542	20250116	121000	337981550	16980	16980	16980	16980	0
543	20250116	120900	337981550	16980	16980	16980	16980	0
544	20250116	120800	337981550	16980	16980	16980	16980	0
545	20250116	120700	337981550	16980	16980	16980	16980	2
546	20250116	120600	337947590	16880	16880	16880	16880	10
547	20250116	120500	337778790	16990	16980	16990	16980	37
548	20250116	120400	337150260	16990	16990	16990	16990	0
549	20250116	120300	337150260	16990	16990	16990	16990	0
550	20250116	120200	337150260	16990	16990	16990	16990	3
551	20250116	120100	337099290	16920	16930	16930	16920	65
552	20250116	120000	335999340	16990	16990	16990	16990	0
553	20250116	115900	335999340	16990	16990	16990	16990	0
554	20250116	115800	335999340	16990	16990	16990	16990	0
555	20250116	115700	335999340	16990	16990	16990	16990	0
556	20250116	115600	335999340	16990	16990	16990	16990	10
557	20250116	115500	335829440	17000	17000	17000	17000	0
558	20250116	115400	335829440	17000	17000	17000	17000	0
559	20250116	115300	335829440	17000	17000	17000	17000	0
560	20250116	115200	335829440	17000	17000	17000	17000	1
561	20250116	115100	335812440	16950	16920	16950	16920	8
562	20250116	115000	335677050	16910	16890	16910	16890	343
563	20250116	114900	329881510	16860	16810	16860	16810	1261
564	20250116	114800	308657750	16810	16810	16810	16810	11
565	20250116	114700	308472840	16750	16750	16750	16750	0
566	20250116	114600	308472840	16750	16750	16750	16750	0
567	20250116	114500	308472840	16750	16750	16750	16750	0
568	20250116	114400	308472840	16750	16750	16750	16750	0
569	20250116	114300	308472840	16750	16750	16750	16750	0
570	20250116	114200	308472840	16750	16750	16750	16750	1
571	20250116	114100	308456090	16730	16730	16730	16730	0
572	20250116	114000	308456090	16730	16730	16730	16730	0
573	20250116	113900	308456090	16730	16730	16730	16730	1
574	20250116	113800	308439360	16730	16730	16730	16730	0
575	20250116	113700	308439360	16730	16750	16750	16730	50
576	20250116	113600	307602290	16810	16810	16810	16810	7
577	20250116	113500	307484620	16810	16810	16810	16810	0
578	20250116	113400	307484620	16810	16810	16810	16810	0
579	20250116	113300	307484620	16810	16810	16810	16810	3
580	20250116	113200	307434190	16820	16820	16820	16820	0
581	20250116	113100	307434190	16820	16820	16820	16820	0
582	20250116	113000	307434190	16820	16820	16820	16820	1
583	20250116	112900	307417370	16800	16800	16800	16800	45
584	20250116	112800	306661370	16800	16800	16800	16800	0
585	20250116	112700	306661370	16800	16800	16800	16800	0
586	20250116	112600	306661370	16800	16800	16800	16800	5
587	20250116	112500	306577370	16800	16800	16800	16800	0
588	20250116	112400	306577370	16800	16800	16800	16800	3
589	20250116	112300	306526970	16800	16800	16800	16800	0
590	20250116	112200	306526970	16800	16800	16800	16800	5
591	20250116	112100	306442970	16800	16800	16800	16800	13
592	20250116	112000	306224570	16800	16800	16800	16800	1
593	20250116	111900	306207770	16800	16800	16800	16800	0
594	20250116	111800	306207770	16800	16800	16800	16800	1
595	20250116	111700	306190970	16800	16800	16800	16800	3
596	20250116	111600	306140570	16800	16800	16800	16800	11
597	20250116	111500	305955770	16800	16800	16800	16800	1
598	20250116	111400	305938970	16800	16800	16800	16800	112
599	20250116	111300	304057370	16800	16800	16800	16800	0
600	20250116	111200	304057370	16800	16800	16800	16800	0
601	20250116	111100	304057370	16800	16800	16800	16800	0
602	20250116	111000	304057370	16800	16800	16800	16800	1
603	20250116	110900	304040570	16830	16780	16830	16780	14
604	20250116	110800	303805050	16800	16800	16800	16800	0
605	20250116	110700	303805050	16800	16800	16800	16800	10
606	20250116	110600	303637050	16800	16800	16800	16800	1
607	20250116	110500	303620250	16830	16830	16830	16830	1
608	20250116	110400	303603420	16830	16830	16830	16830	3
609	20250116	110300	303552930	16830	16830	16830	16830	1
610	20250116	110200	303536100	16830	16830	16830	16830	1
611	20250116	110100	303519270	16830	16830	16830	16830	0
612	20250116	110000	303519270	16830	16800	16830	16700	1200
613	20250116	105900	283409650	16820	16800	16820	16800	99
614	20250116	105800	281746290	16820	16820	16820	16820	0
615	20250116	105700	281746290	16820	16820	16820	16820	0
616	20250116	105600	281746290	16820	16810	16820	16810	132
617	20250116	105500	279527360	16800	16820	16820	16800	93
618	20250116	105400	277964230	16830	16830	16830	16830	0
619	20250116	105300	277964230	16830	16800	16830	16800	2
620	20250116	105200	277930600	16830	16830	16840	16830	4
621	20250116	105100	277863270	16830	16800	16830	16800	484
622	20250116	105000	269732010	16800	16800	16800	16800	7
623	20250116	104900	269614410	16800	16800	16800	16800	0
624	20250116	104800	269614410	16800	16800	16800	16790	18
625	20250116	104700	269312080	16790	16790	16790	16790	35
626	20250116	104600	268724430	16770	16770	16770	16770	0
627	20250116	104500	268724430	16770	16770	16770	16770	0
628	20250116	104400	268724430	16770	16770	16770	16770	0
629	20250116	104300	268724430	16770	16770	16770	16770	0
630	20250116	104200	268724430	16770	16770	16770	16770	0
631	20250116	104100	268724430	16770	16770	16770	16770	0
632	20250116	104000	268724430	16770	16770	16770	16770	520
633	20250116	103900	260004030	16770	16760	16770	16750	252
634	20250116	103800	255781300	16770	16770	16770	16770	10
635	20250116	103700	255613600	16760	16760	16760	16760	0
636	20250116	103600	255613600	16760	16770	16770	16760	1003
637	20250116	103500	238800950	16840	16840	16840	16840	0
638	20250116	103400	238800950	16840	16840	16840	16840	0
639	20250116	103300	238800950	16840	16780	16840	16770	99
640	20250116	103200	237139880	16840	16840	16840	16840	16
641	20250116	103100	236870440	16840	16840	16840	16840	0
642	20250116	103000	236870440	16840	16840	16840	16840	10
643	20250116	102900	236702040	16850	16850	16850	16850	0
644	20250116	102800	236702040	16850	16850	16850	16850	0
645	20250116	102700	236702040	16850	16850	16850	16850	0
646	20250116	102600	236702040	16850	16850	16850	16850	2
647	20250116	102500	236668340	16850	16850	16850	16850	0
648	20250116	102400	236668340	16850	16850	16850	16850	0
649	20250116	102300	236668340	16850	16840	16850	16840	18
650	20250116	102200	236365130	16760	16760	16760	16760	0
651	20250116	102100	236365130	16760	16770	16770	16760	640
652	20250116	102000	225637830	16760	16760	16760	16760	0
653	20250116	101900	225637830	16760	16770	16770	16760	50
654	20250116	101800	224799430	16840	16840	16840	16840	0
655	20250116	101700	224799430	16840	16830	16840	16830	31
656	20250116	101600	224277490	16760	16820	16830	16760	356
657	20250116	101500	218287140	16820	16820	16820	16820	3
658	20250116	101400	218236680	16830	16830	16830	16830	10
659	20250116	101300	218068380	16830	16830	16830	16780	887
660	20250116	101200	203146100	16840	16840	16840	16840	1
661	20250116	101100	203129260	16840	16830	16840	16830	70
662	20250116	101000	201951060	16830	16830	16830	16830	1
663	20250116	100900	201934230	16830	16830	16830	16830	1
664	20250116	100800	201917400	16830	16810	16830	16810	18
665	20250116	100700	201614660	16810	16800	16810	16800	9
666	20250116	100600	201463430	16760	16760	16760	16760	0
667	20250116	100500	201463430	16760	16760	16760	16760	0
668	20250116	100400	201463430	16760	16800	16800	16760	3
669	20250116	100300	201413110	16750	16750	16750	16750	0
670	20250116	100200	201413110	16750	16750	16750	16750	0
671	20250116	100100	201413110	16750	16750	16750	16750	0
672	20250116	100000	201413110	16750	16750	16750	16750	16
673	20250116	095900	201145110	16750	16750	16750	16750	100
674	20250116	095800	199470110	16750	16750	16750	16750	0
675	20250116	095700	199470110	16750	16760	16760	16750	61
676	20250116	095600	198448240	16760	16760	16760	16760	200
677	20250116	095500	195096240	16760	16760	16760	16760	155
678	20250116	095400	192498440	16750	16750	16750	16750	0
679	20250116	095300	192498440	16750	16770	16770	16750	800
680	20250116	095200	179095980	16750	16750	16750	16750	0
681	20250116	095100	179095980	16750	16750	16750	16750	0
682	20250116	095000	179095980	16750	16760	16760	16750	1000
683	20250116	094900	162345860	16880	16880	16880	16880	27
684	20250116	094800	161890100	16880	16880	16880	16880	1
685	20250116	094700	161873220	16750	16780	16780	16750	280
686	20250116	094600	157182770	16900	16890	16900	16750	911
687	20250116	094500	141889010	16880	16880	16880	16880	91
688	20250116	094400	140352930	16890	16890	16890	16890	0
689	20250116	094300	140352930	16890	16890	16890	16890	201
690	20250116	094200	136958040	16890	16890	16890	16890	2
691	20250116	094100	136924260	16850	16850	16850	16850	0
692	20250116	094000	136924260	16850	16850	16850	16850	1
693	20250116	093900	136907410	16870	16890	16890	16870	75
694	20250116	093800	135641850	16890	16890	16890	16890	2
695	20250116	093700	135608070	16890	16890	16890	16890	155
696	20250116	093600	132990120	16880	16880	16880	16880	66
697	20250116	093500	131876040	16870	16870	16870	16870	0
698	20250116	093400	131876040	16870	16870	16870	16870	20
699	20250116	093300	131538640	16890	16890	16890	16890	1
700	20250116	093200	131521750	16890	16890	16900	16850	195
701	20250116	093100	128230110	16890	16890	16890	16890	100
702	20250116	093000	126541110	16850	16900	16900	16850	92
703	20250116	092900	124989090	16910	16920	16920	16910	59
704	20250116	092800	123991190	16920	16920	16920	16920	82
705	20250116	092700	122603750	16990	16990	16990	16990	10
706	20250116	092600	122433850	16990	16990	16990	16990	0
707	20250116	092500	122433850	16990	16970	16990	16970	98
708	20250116	092400	120769250	16910	16900	16910	16900	20
709	20250116	092300	120431150	16900	16900	16900	16900	30
710	20250116	092200	119924150	17000	17000	17000	17000	2
711	20250116	092100	119890150	17040	16930	17040	16900	945
712	20250116	092000	103912610	16930	17020	17020	16930	186
713	20250116	091900	100761340	17000	17010	17010	17000	79
714	20250116	091800	99418310	17090	17000	17090	17000	36
715	20250116	091700	98805500	17120	17120	17120	17120	0
716	20250116	091600	98805500	17120	17120	17120	17120	0
717	20250116	091500	98805500	17120	17120	17120	17120	0
718	20250116	091400	98805500	17120	17120	17120	17120	0
719	20250116	091300	98805500	17120	17020	17130	17020	167
720	20250116	091200	95960120	16920	16930	16930	16920	12
721	20250116	091100	95757050	17030	17070	17070	17030	256
722	20250116	091000	91391250	17070	17130	17130	17070	24
723	20250116	090900	90981210	17140	17140	17140	17140	6
724	20250116	090800	90878370	17140	17070	17140	17070	13
725	20250116	090700	90655620	17160	17160	17160	17160	9
726	20250116	090600	90501180	17160	17070	17160	17070	26
727	20250116	090500	90056820	17170	17170	17170	17170	3
728	20250116	090400	90005310	17070	17100	17150	17070	1696
729	20250116	090300	60943750	17110	17230	17230	17110	790
730	20250116	090200	47379580	17230	17100	17240	17100	172
731	20250116	090100	44428100	17100	16900	17100	16900	2508
732	20250116	090000	2005800	16900	17000	17000	16900	118