KissMeData/300080/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	210900	365772600	16050	16050	16050	16050	143
3	20250124	210800	365772600	16050	16050	16050	16050	0
4	20250124	210700	365772600	16050	16050	16050	16050	0
5	20250124	210600	365772600	16050	16050	16050	16050	0
6	20250124	210500	365772600	16050	16050	16050	16050	0
7	20250124	210400	365772600	16050	16050	16050	16050	0
8	20250124	210300	365772600	16050	16050	16050	16050	0
9	20250124	210200	365772600	16050	16050	16050	16050	0
10	20250124	210100	365772600	16050	16050	16050	16050	0
11	20250124	210000	365772600	16050	16050	16050	16050	0
12	20250124	205900	365772600	16050	16050	16050	16050	0
13	20250124	205800	365772600	16050	16050	16050	16050	0
14	20250124	205700	365772600	16050	16050	16050	16050	0
15	20250124	205600	365772600	16050	16050	16050	16050	0
16	20250124	205500	365772600	16050	16050	16050	16050	0
17	20250124	205400	365772600	16050	16050	16050	16050	0
18	20250124	205300	365772600	16050	16050	16050	16050	0
19	20250124	205200	365772600	16050	16050	16050	16050	0
20	20250124	205100	365772600	16050	16050	16050	16050	0
21	20250124	205000	365772600	16050	16050	16050	16050	0
22	20250124	204900	365772600	16050	16050	16050	16050	0
23	20250124	204800	365772600	16050	16050	16050	16050	0
24	20250124	204700	365772600	16050	16050	16050	16050	0
25	20250124	204600	365772600	16050	16050	16050	16050	0
26	20250124	204500	365772600	16050	16050	16050	16050	0
27	20250124	204400	365772600	16050	16050	16050	16050	0
28	20250124	204300	365772600	16050	16050	16050	16050	0
29	20250124	204200	365772600	16050	16050	16050	16050	0
30	20250124	204100	365772600	16050	16050	16050	16050	0
31	20250124	204000	365772600	16050	16050	16050	16050	0
32	20250124	203900	365772600	16050	16050	16050	16050	143
33	20250124	203800	365772600	16050	16050	16050	16050	0
34	20250124	203700	365772600	16050	16050	16050	16050	0
35	20250124	203600	365772600	16050	16050	16050	16050	0
36	20250124	203500	365772600	16050	16050	16050	16050	0
37	20250124	203400	365772600	16050	16050	16050	16050	0
38	20250124	203300	365772600	16050	16050	16050	16050	0
39	20250124	203200	365772600	16050	16050	16050	16050	0
40	20250124	203100	365772600	16050	16050	16050	16050	0
41	20250124	203000	365772600	16050	16050	16050	16050	0
42	20250124	202900	365772600	16050	16050	16050	16050	0
43	20250124	202800	365772600	16050	16050	16050	16050	0
44	20250124	202700	365772600	16050	16050	16050	16050	0
45	20250124	202600	365772600	16050	16050	16050	16050	0
46	20250124	202500	365772600	16050	16050	16050	16050	0
47	20250124	202400	365772600	16050	16050	16050	16050	0
48	20250124	202300	365772600	16050	16050	16050	16050	0
49	20250124	202200	365772600	16050	16050	16050	16050	0
50	20250124	202100	365772600	16050	16050	16050	16050	0
51	20250124	202000	365772600	16050	16050	16050	16050	0
52	20250124	201900	365772600	16050	16050	16050	16050	0
53	20250124	201800	365772600	16050	16050	16050	16050	0
54	20250124	201700	365772600	16050	16050	16050	16050	0
55	20250124	201600	365772600	16050	16050	16050	16050	0
56	20250124	201500	365772600	16050	16050	16050	16050	0
57	20250124	201400	365772600	16050	16050	16050	16050	0
58	20250124	201300	365772600	16050	16050	16050	16050	0
59	20250124	201200	365772600	16050	16050	16050	16050	0
60	20250124	201100	365772600	16050	16050	16050	16050	0
61	20250124	201000	365772600	16050	16050	16050	16050	0
62	20250124	200900	365772600	16050	16050	16050	16050	143
63	20250124	200800	365772600	16050	16050	16050	16050	0
64	20250124	200700	365772600	16050	16050	16050	16050	0
65	20250124	200600	365772600	16050	16050	16050	16050	0
66	20250124	200500	365772600	16050	16050	16050	16050	0
67	20250124	200400	365772600	16050	16050	16050	16050	0
68	20250124	200300	365772600	16050	16050	16050	16050	0
69	20250124	200200	365772600	16050	16050	16050	16050	0
70	20250124	200100	365772600	16050	16050	16050	16050	0
71	20250124	200000	365772600	16050	16050	16050	16050	0
72	20250124	195900	365772600	16050	16050	16050	16050	0
73	20250124	195800	365772600	16050	16050	16050	16050	0
74	20250124	195700	365772600	16050	16050	16050	16050	0
75	20250124	195600	365772600	16050	16050	16050	16050	0
76	20250124	195500	365772600	16050	16050	16050	16050	0
77	20250124	195400	365772600	16050	16050	16050	16050	0
78	20250124	195300	365772600	16050	16050	16050	16050	0
79	20250124	195200	365772600	16050	16050	16050	16050	0
80	20250124	195100	365772600	16050	16050	16050	16050	0
81	20250124	195000	365772600	16050	16050	16050	16050	0
82	20250124	194900	365772600	16050	16050	16050	16050	0
83	20250124	194800	365772600	16050	16050	16050	16050	0
84	20250124	194700	365772600	16050	16050	16050	16050	0
85	20250124	194600	365772600	16050	16050	16050	16050	0
86	20250124	194500	365772600	16050	16050	16050	16050	0
87	20250124	194400	365772600	16050	16050	16050	16050	0
88	20250124	194300	365772600	16050	16050	16050	16050	0
89	20250124	194200	365772600	16050	16050	16050	16050	0
90	20250124	194100	365772600	16050	16050	16050	16050	0
91	20250124	194000	365772600	16050	16050	16050	16050	0
92	20250124	193900	365772600	16050	16050	16050	16050	143
93	20250124	193800	365772600	16050	16050	16050	16050	0
94	20250124	193700	365772600	16050	16050	16050	16050	0
95	20250124	193600	365772600	16050	16050	16050	16050	0
96	20250124	193500	365772600	16050	16050	16050	16050	0
97	20250124	193400	365772600	16050	16050	16050	16050	0
98	20250124	193300	365772600	16050	16050	16050	16050	0
99	20250124	193200	365772600	16050	16050	16050	16050	0
100	20250124	193100	365772600	16050	16050	16050	16050	0
101	20250124	193000	365772600	16050	16050	16050	16050	0
102	20250124	192900	365772600	16050	16050	16050	16050	0
103	20250124	192800	365772600	16050	16050	16050	16050	0
104	20250124	192700	365772600	16050	16050	16050	16050	0
105	20250124	192600	365772600	16050	16050	16050	16050	0
106	20250124	192500	365772600	16050	16050	16050	16050	0
107	20250124	192400	365772600	16050	16050	16050	16050	0
108	20250124	192300	365772600	16050	16050	16050	16050	0
109	20250124	192200	365772600	16050	16050	16050	16050	0
110	20250124	192100	365772600	16050	16050	16050	16050	0
111	20250124	192000	365772600	16050	16050	16050	16050	0
112	20250124	191900	365772600	16050	16050	16050	16050	0
113	20250124	191800	365772600	16050	16050	16050	16050	0
114	20250124	191700	365772600	16050	16050	16050	16050	0
115	20250124	191600	365772600	16050	16050	16050	16050	0
116	20250124	191500	365772600	16050	16050	16050	16050	0
117	20250124	191400	365772600	16050	16050	16050	16050	0
118	20250124	191300	365772600	16050	16050	16050	16050	0
119	20250124	191200	365772600	16050	16050	16050	16050	0
120	20250124	191100	365772600	16050	16050	16050	16050	0
121	20250124	191000	365772600	16050	16050	16050	16050	0
122	20250124	190900	365772600	16050	16050	16050	16050	143
123	20250124	190800	365772600	16050	16050	16050	16050	0
124	20250124	190700	365772600	16050	16050	16050	16050	0
125	20250124	190600	365772600	16050	16050	16050	16050	0
126	20250124	190500	365772600	16050	16050	16050	16050	0
127	20250124	190400	365772600	16050	16050	16050	16050	0
128	20250124	190300	365772600	16050	16050	16050	16050	0
129	20250124	190200	365772600	16050	16050	16050	16050	0
130	20250124	190100	365772600	16050	16050	16050	16050	0
131	20250124	190000	365772600	16050	16050	16050	16050	0
132	20250124	185900	365772600	16050	16050	16050	16050	0
133	20250124	185800	365772600	16050	16050	16050	16050	0
134	20250124	185700	365772600	16050	16050	16050	16050	0
135	20250124	185600	365772600	16050	16050	16050	16050	0
136	20250124	185500	365772600	16050	16050	16050	16050	0
137	20250124	185400	365772600	16050	16050	16050	16050	0
138	20250124	185300	365772600	16050	16050	16050	16050	0
139	20250124	185200	365772600	16050	16050	16050	16050	0
140	20250124	185100	365772600	16050	16050	16050	16050	0
141	20250124	185000	365772600	16050	16050	16050	16050	0
142	20250124	184900	365772600	16050	16050	16050	16050	0
143	20250124	184800	365772600	16050	16050	16050	16050	0
144	20250124	184700	365772600	16050	16050	16050	16050	0
145	20250124	184600	365772600	16050	16050	16050	16050	0
146	20250124	184500	365772600	16050	16050	16050	16050	0
147	20250124	184400	365772600	16050	16050	16050	16050	0
148	20250124	184300	365772600	16050	16050	16050	16050	0
149	20250124	184200	365772600	16050	16050	16050	16050	0
150	20250124	184100	365772600	16050	16050	16050	16050	0
151	20250124	184000	365772600	16050	16050	16050	16050	0
152	20250124	183900	365772600	16050	16050	16050	16050	143
153	20250124	183800	365772600	16050	16050	16050	16050	0
154	20250124	183700	365772600	16050	16050	16050	16050	0
155	20250124	183600	365772600	16050	16050	16050	16050	0
156	20250124	183500	365772600	16050	16050	16050	16050	0
157	20250124	183400	365772600	16050	16050	16050	16050	0
158	20250124	183300	365772600	16050	16050	16050	16050	0
159	20250124	183200	365772600	16050	16050	16050	16050	0
160	20250124	183100	365772600	16050	16050	16050	16050	0
161	20250124	183000	365772600	16050	16050	16050	16050	0
162	20250124	182900	365772600	16050	16050	16050	16050	0
163	20250124	182800	365772600	16050	16050	16050	16050	0
164	20250124	182700	365772600	16050	16050	16050	16050	0
165	20250124	182600	365772600	16050	16050	16050	16050	0
166	20250124	182500	365772600	16050	16050	16050	16050	0
167	20250124	182400	365772600	16050	16050	16050	16050	0
168	20250124	182300	365772600	16050	16050	16050	16050	0
169	20250124	182200	365772600	16050	16050	16050	16050	0
170	20250124	182100	365772600	16050	16050	16050	16050	0
171	20250124	182000	365772600	16050	16050	16050	16050	0
172	20250124	181900	365772600	16050	16050	16050	16050	0
173	20250124	181800	365772600	16050	16050	16050	16050	0
174	20250124	181700	365772600	16050	16050	16050	16050	0
175	20250124	181600	365772600	16050	16050	16050	16050	0
176	20250124	181500	365772600	16050	16050	16050	16050	0
177	20250124	181400	365772600	16050	16050	16050	16050	0
178	20250124	181300	365772600	16050	16050	16050	16050	0
179	20250124	181200	365772600	16050	16050	16050	16050	0
180	20250124	181100	365772600	16050	16050	16050	16050	0
181	20250124	181000	365772600	16050	16050	16050	16050	0
182	20250124	180900	365772600	16050	16050	16050	16050	143
183	20250124	180800	365772600	16050	16050	16050	16050	0
184	20250124	180700	365772600	16050	16050	16050	16050	0
185	20250124	180600	365772600	16050	16050	16050	16050	0
186	20250124	180500	365772600	16050	16050	16050	16050	0
187	20250124	180400	365772600	16050	16050	16050	16050	0
188	20250124	180300	365772600	16050	16050	16050	16050	0
189	20250124	180200	365772600	16050	16050	16050	16050	0
190	20250124	180100	365772600	16050	16050	16050	16050	0
191	20250124	180000	365772600	16050	16050	16050	16050	0
192	20250124	175900	365772600	16050	16050	16050	16050	0
193	20250124	175800	365772600	16050	16050	16050	16050	0
194	20250124	175700	365772600	16050	16050	16050	16050	0
195	20250124	175600	365772600	16050	16050	16050	16050	0
196	20250124	175500	365772600	16050	16050	16050	16050	0
197	20250124	175400	365772600	16050	16050	16050	16050	0
198	20250124	175300	365772600	16050	16050	16050	16050	0
199	20250124	175200	365772600	16050	16050	16050	16050	0
200	20250124	175100	365772600	16050	16050	16050	16050	0
201	20250124	175000	365772600	16050	16050	16050	16050	0
202	20250124	174900	365772600	16050	16050	16050	16050	0
203	20250124	174800	365772600	16050	16050	16050	16050	0
204	20250124	174700	365772600	16050	16050	16050	16050	0
205	20250124	174600	365772600	16050	16050	16050	16050	0
206	20250124	174500	365772600	16050	16050	16050	16050	0
207	20250124	174400	365772600	16050	16050	16050	16050	0
208	20250124	174300	365772600	16050	16050	16050	16050	0
209	20250124	174200	365772600	16050	16050	16050	16050	0
210	20250124	174100	365772600	16050	16050	16050	16050	0
211	20250124	174000	365772600	16050	16050	16050	16050	0
212	20250124	173900	365772600	16050	16050	16050	16050	143
213	20250124	173800	365772600	16050	16050	16050	16050	0
214	20250124	173700	365772600	16050	16050	16050	16050	0
215	20250124	173600	365772600	16050	16050	16050	16050	0
216	20250124	173500	365772600	16050	16050	16050	16050	0
217	20250124	173400	365772600	16050	16050	16050	16050	0
218	20250124	173300	365772600	16050	16050	16050	16050	0
219	20250124	173200	365772600	16050	16050	16050	16050	0
220	20250124	173100	365772600	16050	16050	16050	16050	0
221	20250124	173000	365772600	16050	16050	16050	16050	0
222	20250124	172900	365772600	16050	16050	16050	16050	0
223	20250124	172800	365772600	16050	16050	16050	16050	0
224	20250124	172700	365772600	16050	16050	16050	16050	0
225	20250124	172600	365772600	16050	16050	16050	16050	0
226	20250124	172500	365772600	16050	16050	16050	16050	0
227	20250124	172400	365772600	16050	16050	16050	16050	0
228	20250124	172300	365772600	16050	16050	16050	16050	0
229	20250124	172200	365772600	16050	16050	16050	16050	0
230	20250124	172100	365772600	16050	16050	16050	16050	0
231	20250124	172000	365772600	16050	16050	16050	16050	0
232	20250124	171900	365772600	16050	16050	16050	16050	0
233	20250124	171800	365772600	16050	16050	16050	16050	0
234	20250124	171700	365772600	16050	16050	16050	16050	0
235	20250124	171600	365772600	16050	16050	16050	16050	0
236	20250124	171500	365772600	16050	16050	16050	16050	0
237	20250124	171400	365772600	16050	16050	16050	16050	0
238	20250124	171300	365772600	16050	16050	16050	16050	0
239	20250124	171200	365772600	16050	16050	16050	16050	0
240	20250124	171100	365772600	16050	16050	16050	16050	0
241	20250124	171000	365772600	16050	16050	16050	16050	0
242	20250124	170900	365772600	16050	16050	16050	16050	143
243	20250124	170800	365772600	16050	16050	16050	16050	0
244	20250124	170700	365772600	16050	16050	16050	16050	0
245	20250124	170600	365772600	16050	16050	16050	16050	0
246	20250124	170500	365772600	16050	16050	16050	16050	0
247	20250124	170400	365772600	16050	16050	16050	16050	0
248	20250124	170300	365772600	16050	16050	16050	16050	0
249	20250124	170200	365772600	16050	16050	16050	16050	0
250	20250124	170100	365772600	16050	16050	16050	16050	0
251	20250124	170000	365772600	16050	16050	16050	16050	0
252	20250124	165900	365772600	16050	16050	16050	16050	0
253	20250124	165800	365772600	16050	16050	16050	16050	0
254	20250124	165700	365772600	16050	16050	16050	16050	0
255	20250124	165600	365772600	16050	16050	16050	16050	0
256	20250124	165500	365772600	16050	16050	16050	16050	0
257	20250124	165400	365772600	16050	16050	16050	16050	0
258	20250124	165300	365772600	16050	16050	16050	16050	0
259	20250124	165200	365772600	16050	16050	16050	16050	0
260	20250124	165100	365772600	16050	16050	16050	16050	0
261	20250124	165000	365772600	16050	16050	16050	16050	0
262	20250124	164900	365772600	16050	16050	16050	16050	0
263	20250124	164800	365772600	16050	16050	16050	16050	0
264	20250124	164700	365772600	16050	16050	16050	16050	0
265	20250124	164600	365772600	16050	16050	16050	16050	0
266	20250124	164500	365772600	16050	16050	16050	16050	0
267	20250124	164400	365772600	16050	16050	16050	16050	0
268	20250124	164300	365772600	16050	16050	16050	16050	0
269	20250124	164200	365772600	16050	16050	16050	16050	0
270	20250124	164100	365772600	16050	16050	16050	16050	0
271	20250124	164000	365772600	16050	16050	16050	16050	0
272	20250124	163900	365772600	16050	16050	16050	16050	143
273	20250124	163800	365772600	16050	16050	16050	16050	0
274	20250124	163700	365772600	16050	16050	16050	16050	0
275	20250124	163600	365772600	16050	16050	16050	16050	0
276	20250124	163500	365772600	16050	16050	16050	16050	0
277	20250124	163400	365772600	16050	16050	16050	16050	0
278	20250124	163300	365772600	16050	16050	16050	16050	0
279	20250124	163200	365772600	16050	16050	16050	16050	0
280	20250124	163100	365772600	16050	16050	16050	16050	0
281	20250124	163000	365772600	16050	16050	16050	16050	0
282	20250124	162900	365772600	16050	16050	16050	16050	0
283	20250124	162800	365772600	16050	16050	16050	16050	0
284	20250124	162700	365772600	16050	16050	16050	16050	0
285	20250124	162600	365772600	16050	16050	16050	16050	0
286	20250124	162500	365772600	16050	16050	16050	16050	0
287	20250124	162400	365772600	16050	16050	16050	16050	0
288	20250124	162300	365772600	16050	16050	16050	16050	0
289	20250124	162200	365772600	16050	16050	16050	16050	0
290	20250124	162100	365772600	16050	16050	16050	16050	0
291	20250124	162000	365772600	16050	16050	16050	16050	0
292	20250124	161900	365772600	16050	16050	16050	16050	0
293	20250124	161800	365772600	16050	16050	16050	16050	0
294	20250124	161700	365772600	16050	16050	16050	16050	0
295	20250124	161600	365772600	16050	16050	16050	16050	0
296	20250124	161500	365772600	16050	16050	16050	16050	0
297	20250124	161400	365772600	16050	16050	16050	16050	0
298	20250124	161300	365772600	16050	16050	16050	16050	0
299	20250124	161200	365772600	16050	16050	16050	16050	0
300	20250124	161100	365772600	16050	16050	16050	16050	0
301	20250124	161000	365772600	16050	16050	16050	16050	0
302	20250124	160900	365772600	16050	16050	16050	16050	143
303	20250124	160800	365772600	16050	16050	16050	16050	0
304	20250124	160700	365772600	16050	16050	16050	16050	0
305	20250124	160600	365772600	16050	16050	16050	16050	0
306	20250124	160500	365772600	16050	16050	16050	16050	0
307	20250124	160400	365772600	16050	16050	16050	16050	0
308	20250124	160300	365772600	16050	16050	16050	16050	0
309	20250124	160200	365772600	16050	16050	16050	16050	0
310	20250124	160100	365772600	16050	16050	16050	16050	0
311	20250124	160000	365772600	16050	16050	16050	16050	0
312	20250124	155900	365772600	16050	16050	16050	16050	0
313	20250124	155800	365772600	16050	16050	16050	16050	0
314	20250124	155700	365772600	16050	16050	16050	16050	0
315	20250124	155600	365772600	16050	16050	16050	16050	0
316	20250124	155500	365772600	16050	16050	16050	16050	0
317	20250124	155400	365772600	16050	16050	16050	16050	0
318	20250124	155300	365772600	16050	16050	16050	16050	0
319	20250124	155200	365772600	16050	16050	16050	16050	0
320	20250124	155100	365772600	16050	16050	16050	16050	0
321	20250124	155000	365772600	16050	16050	16050	16050	0
322	20250124	154900	365772600	16050	16050	16050	16050	0
323	20250124	154800	365772600	16050	16050	16050	16050	0
324	20250124	154700	365772600	16050	16050	16050	16050	0
325	20250124	154600	365772600	16050	16050	16050	16050	0
326	20250124	154500	365772600	16050	16050	16050	16050	0
327	20250124	154400	365772600	16050	16050	16050	16050	0
328	20250124	154300	365772600	16050	16050	16050	16050	0
329	20250124	154200	365772600	16050	16050	16050	16050	0
330	20250124	154100	365772600	16050	16050	16050	16050	0
331	20250124	154000	365772600	16050	16050	16050	16050	0
332	20250124	153900	365772600	16050	16050	16050	16050	143
333	20250124	153800	365772600	16050	16050	16050	16050	0
334	20250124	153700	365772600	16050	16050	16050	16050	0
335	20250124	153600	365772600	16050	16050	16050	16050	0
336	20250124	153500	365772600	16050	16050	16050	16050	0
337	20250124	153400	365772600	16050	16050	16050	16050	0
338	20250124	153300	365772600	16050	16050	16050	16050	0
339	20250124	153200	365772600	16050	16050	16050	16050	0
340	20250124	153100	365772600	16050	16050	16050	16050	0
341	20250124	153000	365772600	16050	16050	16050	16050	143
342	20250124	152900	363477450	15940	15940	15940	15940	0
343	20250124	152800	363477450	15940	15940	15940	15940	0
344	20250124	152700	363477450	15940	15940	15940	15940	0
345	20250124	152600	363477450	15940	15940	15940	15940	0
346	20250124	152500	363477450	15940	15940	15940	15940	0
347	20250124	152400	363477450	15940	15940	15940	15940	0
348	20250124	152300	363477450	15940	15940	15940	15940	0
349	20250124	152200	363477450	15940	15940	15940	15940	0
350	20250124	152100	363477450	15940	15940	15940	15940	0
351	20250124	152000	363477450	15940	15940	15940	15940	0
352	20250124	151900	363477450	15940	15940	16060	15940	142
353	20250124	151800	361212650	16070	15940	16070	15940	60
354	20250124	151700	360256120	15940	15940	15940	15940	51
355	20250124	151600	359443180	16080	16080	16080	15930	1758
356	20250124	151500	331391430	15970	15970	15970	15970	36
357	20250124	151400	330816510	15970	16090	16090	15970	118
358	20250124	151300	328931610	15980	16090	16090	15980	49
359	20250124	151200	328148480	15980	16090	16090	15980	7
360	20250124	151100	328036340	16100	16100	16100	16100	0
361	20250124	151000	328036340	16100	16100	16100	16100	1
362	20250124	150900	328020240	16100	16090	16100	16090	302
363	20250124	150800	323161040	16090	16040	16090	16040	255
364	20250124	150700	319060750	15970	15970	15970	15970	396
365	20250124	150600	312736630	15970	15970	15970	15970	10
366	20250124	150500	312576930	15970	15990	15990	15970	305
367	20250124	150400	307703840	16070	16070	16070	16070	196
368	20250124	150300	304554120	16070	16070	16070	16070	0
369	20250124	150200	304554120	16070	16070	16070	16070	10
370	20250124	150100	304393420	16070	16070	16070	16070	0
371	20250124	150000	304393420	16070	15990	16070	15990	22
372	20250124	145900	304041480	15990	16000	16000	15990	5
373	20250124	145800	303961500	16020	16020	16020	16020	0
374	20250124	145700	303961500	16020	16020	16020	16020	20
375	20250124	145600	303641100	16020	16020	16020	16020	0
376	20250124	145500	303641100	16020	16020	16020	16020	0
377	20250124	145400	303641100	16020	16020	16020	16020	36
378	20250124	145300	303064380	16080	16080	16080	16080	0
379	20250124	145200	303064380	16080	16080	16080	16080	0
380	20250124	145100	303064380	16080	16080	16080	16080	2
381	20250124	145000	303032220	16080	16080	16080	16080	35
382	20250124	144900	302469420	16080	16080	16080	16080	0
383	20250124	144800	302469420	16080	16080	16080	16080	1
384	20250124	144700	302453340	15990	15990	15990	15990	0
385	20250124	144600	302453340	15990	15990	15990	15990	0
386	20250124	144500	302453340	15990	15990	15990	15990	44
387	20250124	144400	301749780	16090	16090	16090	16090	1
388	20250124	144300	301733690	16090	16090	16090	16090	5
389	20250124	144200	301653240	16100	16100	16100	16100	0
390	20250124	144100	301653240	16100	16000	16100	16000	364
391	20250124	144000	295798560	16000	16000	16000	16000	1
392	20250124	143900	295782560	15980	15990	15990	15980	131
393	20250124	143800	293689080	15980	15980	15980	15980	0
394	20250124	143700	293689080	15980	15990	15990	15980	10
395	20250124	143600	293529250	16000	16000	16000	16000	5
396	20250124	143500	293449250	15990	15990	15990	15990	0
397	20250124	143400	293449250	15990	16000	16000	15990	105
398	20250124	143300	291769620	16000	16000	16000	16000	0
399	20250124	143200	291769620	16000	16000	16000	16000	0
400	20250124	143100	291769620	16000	16000	16000	16000	0
401	20250124	143000	291769620	16000	16000	16000	16000	0
402	20250124	142900	291769620	16000	16000	16000	16000	0
403	20250124	142800	291769620	16000	16000	16000	16000	1
404	20250124	142700	291753620	15990	15990	15990	15990	0
405	20250124	142600	291753620	15990	15990	15990	15990	0
406	20250124	142500	291753620	15990	15990	15990	15990	0
407	20250124	142400	291753620	15990	16010	16010	15990	20
408	20250124	142300	291433790	15990	15990	15990	15990	0
409	20250124	142200	291433790	15990	15990	15990	15990	0
410	20250124	142100	291433790	15990	15990	15990	15990	0
411	20250124	142000	291433790	15990	16010	16010	15990	10
412	20250124	141900	291273850	16100	16100	16100	16100	0
413	20250124	141800	291273850	16100	16100	16100	16100	2
414	20250124	141700	291241650	15990	15990	15990	15990	0
415	20250124	141600	291241650	15990	15990	15990	15990	41
416	20250124	141500	290586060	16000	16100	16100	16000	146
417	20250124	141400	288249960	16040	15990	16040	15990	265
418	20250124	141300	284008660	16000	16000	16000	16000	0
419	20250124	141200	284008660	16000	16000	16000	16000	5
420	20250124	141100	283928660	16000	16000	16000	16000	0
421	20250124	141000	283928660	16000	16000	16000	16000	0
422	20250124	140900	283928660	16000	16000	16000	16000	10
423	20250124	140800	283768660	16000	16000	16000	16000	0
424	20250124	140700	283768660	16000	16000	16000	16000	0
425	20250124	140600	283768660	16000	15990	16000	15990	34
426	20250124	140500	283224960	16000	16000	16000	16000	20
427	20250124	140400	282904960	16000	16000	16000	16000	0
428	20250124	140300	282904960	16000	16000	16000	16000	0
429	20250124	140200	282904960	16000	16000	16000	16000	24
430	20250124	140100	282520960	16040	16040	16040	16040	20
431	20250124	140000	282200160	16040	15990	16040	15990	54
432	20250124	135900	281336650	16000	16010	16010	16000	52
433	20250124	135800	280504390	16000	16000	16000	16000	0
434	20250124	135700	280504390	16000	16000	16000	16000	25
435	20250124	135600	280104390	16040	16040	16040	16040	0
436	20250124	135500	280104390	16040	16040	16040	16040	0
437	20250124	135400	280104390	16040	16040	16040	16040	0
438	20250124	135300	280104390	16040	16060	16060	16040	140
439	20250124	135200	277858570	16040	16040	16040	16040	0
440	20250124	135100	277858570	16040	16040	16040	16040	0
441	20250124	135000	277858570	16040	16040	16040	16040	0
442	20250124	134900	277858570	16040	16040	16040	16040	0
443	20250124	134800	277858570	16040	16040	16040	16040	0
444	20250124	134700	277858570	16040	16040	16040	16040	0
445	20250124	134600	277858570	16040	16060	16060	16040	108
446	20250124	134500	276124790	16060	16060	16060	16060	3
447	20250124	134400	276076610	16060	16040	16060	16040	24
448	20250124	134300	275691250	16060	16060	16060	16060	30
449	20250124	134200	275209450	16040	16000	16040	16000	1990
450	20250124	134100	243346840	16000	16000	16000	16000	4
451	20250124	134000	243282840	16000	16000	16000	16000	30
452	20250124	133900	242802840	16000	16000	16000	16000	0
453	20250124	133800	242802840	16000	16000	16000	16000	0
454	20250124	133700	242802840	16000	16000	16000	16000	0
455	20250124	133600	242802840	16000	16000	16000	16000	1
456	20250124	133500	242786840	15980	15980	15980	15980	0
457	20250124	133400	242786840	15980	15980	15980	15980	0
458	20250124	133300	242786840	15980	15980	15980	15980	2
459	20250124	133200	242754880	16000	16000	16000	16000	0
460	20250124	133100	242754880	16000	16000	16000	16000	0
461	20250124	133000	242754880	16000	16000	16000	16000	109
462	20250124	132900	241010880	16000	15990	16000	15990	156
463	20250124	132800	238516280	15970	15970	15970	15970	0
464	20250124	132700	238516280	15970	15970	15970	15970	2
465	20250124	132600	238484340	15950	15960	15960	15950	55
466	20250124	132500	237607070	15990	15990	15990	15990	0
467	20250124	132400	237607070	15990	16000	16000	15980	17
468	20250124	132300	237335240	15950	15950	15950	15950	0
469	20250124	132200	237335240	15950	15950	15950	15950	5
470	20250124	132100	237255490	15950	15990	15990	15950	1421
471	20250124	132000	214562220	16000	16000	16000	16000	0
472	20250124	131900	214562220	16000	16000	16000	16000	50
473	20250124	131800	213762220	16000	16000	16000	16000	0
474	20250124	131700	213762220	16000	16000	16000	16000	1
475	20250124	131600	213746220	16010	16010	16010	16010	1
476	20250124	131500	213730210	15990	15990	15990	15990	43
477	20250124	131400	213042640	16010	16000	16010	16000	50
478	20250124	131300	212242510	16000	16000	16000	16000	0
479	20250124	131200	212242510	16000	16000	16000	16000	0
480	20250124	131100	212242510	16000	16000	16000	15990	11
481	20250124	131000	212066560	16000	16000	16000	16000	6
482	20250124	130900	211970560	16000	16000	16000	16000	6
483	20250124	130800	211874560	16010	16010	16010	16000	30
484	20250124	130700	211394350	16010	16000	16010	16000	10
485	20250124	130600	211234270	16000	16000	16000	16000	0
486	20250124	130500	211234270	16000	16000	16000	16000	10
487	20250124	130400	211074270	15990	16000	16000	15990	69
488	20250124	130300	209970940	16000	16000	16000	16000	14
489	20250124	130200	209746940	16000	16000	16000	16000	0
490	20250124	130100	209746940	16000	16000	16000	16000	86
491	20250124	130000	208370940	15990	15990	15990	15990	0
492	20250124	125900	208370940	15990	15990	15990	15990	0
493	20250124	125800	208370940	15990	15990	15990	15990	10
494	20250124	125700	208211040	16000	16000	16000	16000	0
495	20250124	125600	208211040	16000	16000	16000	16000	81
496	20250124	125500	206915040	16000	16000	16000	16000	13
497	20250124	125400	206707040	16000	16000	16000	16000	155
498	20250124	125300	204227040	15980	15980	15980	15980	100
499	20250124	125200	202629040	16000	16000	16000	16000	0
500	20250124	125100	202629040	16000	16000	16000	16000	100
501	20250124	125000	201029040	15980	15980	15980	15980	0
502	20250124	124900	201029040	15980	15980	15980	15980	68
503	20250124	124800	199942400	15990	15990	15990	15990	0
504	20250124	124700	199942400	15990	15990	15990	15990	5
505	20250124	124600	199862450	16000	16000	16000	16000	1
506	20250124	124500	199846450	15990	15990	15990	15990	0
507	20250124	124400	199846450	15990	15990	15990	15990	98
508	20250124	124300	198279430	15990	15990	15990	15990	0
509	20250124	124200	198279430	15990	15990	15990	15990	11
510	20250124	124100	198103540	16000	16020	16020	16000	207
511	20250124	124000	194791430	16010	16010	16010	16010	0
512	20250124	123900	194791430	16010	16010	16010	16010	0
513	20250124	123800	194791430	16010	16010	16010	16010	28
514	20250124	123700	194343150	16010	16010	16010	16010	0
515	20250124	123600	194343150	16010	16010	16010	16010	0
516	20250124	123500	194343150	16010	16010	16010	16010	0
517	20250124	123400	194343150	16010	16010	16010	16010	0
518	20250124	123300	194343150	16010	16010	16010	16010	18
519	20250124	123200	194054970	16040	16010	16040	16010	100
520	20250124	123100	192451610	16010	16010	16010	16010	9
521	20250124	123000	192307520	16010	16020	16020	16010	61
522	20250124	122900	191330740	16020	16020	16020	16020	0
523	20250124	122800	191330740	16020	16040	16040	16020	81
524	20250124	122700	190032990	16040	16050	16050	16040	17
525	20250124	122600	189760290	16050	16050	16050	16050	5
526	20250124	122500	189680040	16060	16060	16060	16060	5
527	20250124	122400	189599740	16070	16070	16070	16070	1
528	20250124	122300	189583670	16070	16070	16070	16070	0
529	20250124	122200	189583670	16070	16070	16070	16070	1
530	20250124	122100	189567600	16070	16070	16070	16070	0
531	20250124	122000	189567600	16070	16070	16070	16070	21
532	20250124	121900	189230130	16080	16080	16080	16080	0
533	20250124	121800	189230130	16080	16080	16080	16080	0
534	20250124	121700	189230130	16080	16080	16080	16080	12
535	20250124	121600	189037170	16070	16070	16070	16070	0
536	20250124	121500	189037170	16070	16070	16070	16070	0
537	20250124	121400	189037170	16070	16070	16070	16070	0
538	20250124	121300	189037170	16070	16070	16070	16070	12
539	20250124	121200	188844330	16070	16070	16070	16070	12
540	20250124	121100	188651490	16080	16080	16080	16080	4
541	20250124	121000	188587170	16080	16080	16080	16080	0
542	20250124	120900	188587170	16080	16080	16080	16080	0
543	20250124	120800	188587170	16080	16080	16080	16080	0
544	20250124	120700	188587170	16080	16080	16080	16080	2
545	20250124	120600	188555010	16080	16080	16080	16080	1
546	20250124	120500	188538930	16080	16080	16080	16080	40
547	20250124	120400	187895730	16080	16080	16080	16080	0
548	20250124	120300	187895730	16080	16080	16080	16080	2
549	20250124	120200	187863570	16080	16080	16080	16080	0
550	20250124	120100	187863570	16080	16080	16080	16080	1
551	20250124	120000	187847490	16080	16080	16080	16080	0
552	20250124	115900	187847490	16080	16080	16080	16080	39
553	20250124	115800	187220370	16080	16080	16080	16080	64
554	20250124	115700	186191250	16080	16080	16080	16080	0
555	20250124	115600	186191250	16080	16080	16080	16080	0
556	20250124	115500	186191250	16080	16080	16080	16080	37
557	20250124	115400	185596290	16080	16080	16080	16080	12
558	20250124	115300	185403330	16080	16080	16080	16080	0
559	20250124	115200	185403330	16080	16080	16080	16080	11
560	20250124	115100	185226450	16080	16080	16080	16080	0
561	20250124	115000	185226450	16080	16080	16080	16080	40
562	20250124	114900	184583250	16080	16080	16080	16080	0
563	20250124	114800	184583250	16080	16080	16080	16080	2
564	20250124	114700	184551090	16090	16090	16090	16090	1
565	20250124	114600	184535000	16100	16100	16100	16100	0
566	20250124	114500	184535000	16100	16100	16100	16100	0
567	20250124	114400	184535000	16100	16100	16100	16100	20
568	20250124	114300	184213000	16100	16100	16100	16100	10
569	20250124	114200	184052000	16090	16100	16100	16090	3
570	20250124	114100	184003710	16100	16100	16100	16100	0
571	20250124	114000	184003710	16100	16100	16100	16100	0
572	20250124	113900	184003710	16100	16100	16100	16100	170
573	20250124	113800	181266710	16090	16090	16090	16090	0
574	20250124	113700	181266710	16090	16090	16090	16090	0
575	20250124	113600	181266710	16090	16090	16090	16090	0
576	20250124	113500	181266710	16090	16090	16090	16090	21
577	20250124	113400	180928820	16090	16090	16090	16090	62
578	20250124	113300	179931240	16090	16090	16090	16090	0
579	20250124	113200	179931240	16090	16090	16090	16090	0
580	20250124	113100	179931240	16090	16090	16090	16090	1
581	20250124	113000	179915150	16080	16080	16080	16080	10
582	20250124	112900	179754350	16070	16070	16070	16070	134
583	20250124	112800	177600970	16070	16070	16070	16070	0
584	20250124	112700	177600970	16070	16070	16070	16070	0
585	20250124	112600	177600970	16070	16070	16070	16070	3
586	20250124	112500	177552760	16000	16000	16000	16000	0
587	20250124	112400	177552760	16000	16000	16000	16000	0
588	20250124	112300	177552760	16000	16000	16000	16000	0
589	20250124	112200	177552760	16000	16000	16000	16000	0
590	20250124	112100	177552760	16000	16000	16000	16000	0
591	20250124	112000	177552760	16000	16010	16010	16000	20
592	20250124	111900	177232740	16080	16080	16080	16080	0
593	20250124	111800	177232740	16080	16080	16080	16080	0
594	20250124	111700	177232740	16080	16080	16080	16080	0
595	20250124	111600	177232740	16080	16080	16080	16080	0
596	20250124	111500	177232740	16080	16080	16080	16080	0
597	20250124	111400	177232740	16080	16080	16080	16080	50
598	20250124	111300	176428740	16090	16090	16090	16090	0
599	20250124	111200	176428740	16090	16090	16090	16090	0
600	20250124	111100	176428740	16090	16090	16090	16090	0
601	20250124	111000	176428740	16090	16090	16090	16090	0
602	20250124	110900	176428740	16090	16090	16090	16090	5
603	20250124	110800	176348290	16090	16090	16090	16090	0
604	20250124	110700	176348290	16090	16090	16090	16090	6
605	20250124	110600	176251750	16090	16090	16090	16090	1
606	20250124	110500	176235660	16000	16000	16000	16000	0
607	20250124	110400	176235660	16000	16000	16000	16000	0
608	20250124	110300	176235660	16000	16000	16000	16000	0
609	20250124	110200	176235660	16000	16000	16000	16000	0
610	20250124	110100	176235660	16000	16000	16000	16000	0
611	20250124	110000	176235660	16000	16000	16000	16000	0
612	20250124	105900	176235660	16000	16000	16000	16000	362
613	20250124	105800	170443660	16000	16000	16000	16000	1
614	20250124	105700	170427660	15950	15950	15950	15950	10
615	20250124	105600	170268160	15960	16000	16000	15960	704
616	20250124	105500	159012330	16000	16000	16000	16000	52
617	20250124	105400	158180330	16000	16000	16000	16000	0
618	20250124	105300	158180330	16000	16000	16000	16000	0
619	20250124	105200	158180330	16000	16000	16000	16000	0
620	20250124	105100	158180330	16000	16000	16000	16000	102
621	20250124	105000	156548330	16000	16000	16000	16000	0
622	20250124	104900	156548330	16000	16000	16000	16000	111
623	20250124	104800	154772330	16000	16080	16080	16000	514
624	20250124	104700	146545480	16080	16080	16080	16080	0
625	20250124	104600	146545480	16080	16080	16080	16080	30
626	20250124	104500	146063080	16080	16080	16080	16080	0
627	20250124	104400	146063080	16080	16080	16080	16080	0
628	20250124	104300	146063080	16080	16080	16080	16080	0
629	20250124	104200	146063080	16080	16080	16080	16080	0
630	20250124	104100	146063080	16080	16080	16080	16080	0
631	20250124	104000	146063080	16080	16080	16080	16080	5
632	20250124	103900	145982680	16090	16090	16090	16090	2
633	20250124	103800	145950500	16080	16080	16080	16080	0
634	20250124	103700	145950500	16080	16080	16080	16080	0
635	20250124	103600	145950500	16080	16080	16080	16080	2
636	20250124	103500	145918340	16080	16080	16080	16080	35
637	20250124	103400	145355540	16080	16080	16080	16080	0
638	20250124	103300	145355540	16080	16080	16080	16080	5
639	20250124	103200	145275140	16090	16090	16090	16090	0
640	20250124	103100	145275140	16090	16090	16090	16090	10
641	20250124	103000	145114240	16150	16160	16160	16150	51
642	20250124	102900	144290090	16160	16160	16160	16160	0
643	20250124	102800	144290090	16160	16160	16160	16160	0
644	20250124	102700	144290090	16160	16160	16160	16160	4
645	20250124	102600	144225450	16150	16150	16150	16150	0
646	20250124	102500	144225450	16150	16150	16150	16150	0
647	20250124	102400	144225450	16150	16150	16150	16150	0
648	20250124	102300	144225450	16150	16150	16150	16150	0
649	20250124	102200	144225450	16150	16150	16150	16150	0
650	20250124	102100	144225450	16150	16150	16150	16150	0
651	20250124	102000	144225450	16150	16100	16150	16100	1214
652	20250124	101900	124640530	16090	16090	16090	16090	0
653	20250124	101800	124640530	16090	16080	16090	16080	589
654	20250124	101700	115164020	16080	16080	16080	16080	0
655	20250124	101600	115164020	16080	16080	16080	16080	0
656	20250124	101500	115164020	16080	16080	16080	16080	0
657	20250124	101400	115164020	16080	16080	16080	16080	91
658	20250124	101300	113700740	16000	16000	16000	16000	0
659	20250124	101200	113700740	16000	16000	16000	16000	60
660	20250124	101100	112740740	16000	16080	16080	16000	1005
661	20250124	101000	96644320	16080	16080	16080	16080	0
662	20250124	100900	96644320	16080	16080	16080	16080	1
663	20250124	100800	96628240	15990	15990	15990	15990	0
664	20250124	100700	96628240	15990	15990	15990	15990	0
665	20250124	100600	96628240	15990	15990	15990	15990	501
666	20250124	100500	88617250	15980	15990	16000	15980	600
667	20250124	100400	79023210	15990	15990	15990	15990	0
668	20250124	100300	79023210	15990	15990	15990	15990	0
669	20250124	100200	79023210	15990	15990	15990	15990	0
670	20250124	100100	79023210	15990	16000	16000	15990	374
671	20250124	100000	73039460	16000	16010	16010	16000	167
672	20250124	095900	70367040	16010	16010	16010	16010	8
673	20250124	095800	70238960	16010	16010	16010	16010	2
674	20250124	095700	70206940	16080	16080	16080	16080	6
675	20250124	095600	70110460	16080	16080	16080	16080	1
676	20250124	095500	70094380	16090	16090	16090	16090	0
677	20250124	095400	70094380	16090	16090	16090	16090	0
678	20250124	095300	70094380	16090	16090	16090	16090	0
679	20250124	095200	70094380	16090	16090	16090	16090	0
680	20250124	095100	70094380	16090	16090	16090	16090	0
681	20250124	095000	70094380	16090	16090	16090	16090	0
682	20250124	094900	70094380	16090	16090	16090	16090	0
683	20250124	094800	70094380	16090	16090	16090	16090	0
684	20250124	094700	70094380	16090	16090	16090	16090	1
685	20250124	094600	70078290	16090	16090	16090	16090	2
686	20250124	094500	70046110	15990	15990	15990	15990	1
687	20250124	094400	70030120	16090	16090	16090	16090	1
688	20250124	094300	70014030	16000	16000	16000	16000	0
689	20250124	094200	70014030	16000	15990	16000	15990	531
690	20250124	094100	61518050	16000	16000	16000	16000	2
691	20250124	094000	61486050	16000	16000	16000	16000	0
692	20250124	093900	61486050	16000	15990	16000	15990	582
693	20250124	093800	52174060	15980	16000	16000	15980	1589
694	20250124	093700	26751730	16080	16080	16080	16080	0
695	20250124	093600	26751730	16080	16080	16080	16080	168
696	20250124	093500	24050290	16010	16010	16010	16010	34
697	20250124	093400	23505950	16010	16010	16010	16010	80
698	20250124	093300	22225150	16010	16010	16010	16010	4
699	20250124	093200	22161110	16010	16010	16010	16010	0
700	20250124	093100	22161110	16010	16000	16010	16000	32
701	20250124	093000	21648890	16000	16000	16000	16000	42
702	20250124	092900	20976890	16010	16010	16010	16010	73
703	20250124	092800	19808160	16020	16020	16020	16020	14
704	20250124	092700	19583880	16020	16020	16020	16020	0
705	20250124	092600	19583880	16020	16020	16020	16020	0
706	20250124	092500	19583880	16020	16020	16020	16020	0
707	20250124	092400	19583880	16020	16020	16020	16020	0
708	20250124	092300	19583880	16020	16020	16020	16020	10
709	20250124	092200	19423680	16020	16020	16020	16020	13
710	20250124	092100	19215420	16090	16090	16090	16090	0
711	20250124	092000	19215420	16090	16090	16090	16090	0
712	20250124	091900	19215420	16090	16090	16090	15990	109
713	20250124	091800	17467640	16090	16100	16100	16090	5
714	20250124	091700	17387160	16100	16100	16100	16100	1
715	20250124	091600	17371060	16110	16140	16140	16110	4
716	20250124	091500	17306560	16140	16140	16140	16140	0
717	20250124	091400	17306560	16140	16140	16140	16140	100
718	20250124	091300	15692560	16140	16140	16140	16140	6
719	20250124	091200	15595720	16140	16040	16140	16040	20
720	20250124	091100	15274620	16030	16040	16040	16030	60
721	20250124	091000	14312520	16040	16040	16040	16040	41
722	20250124	090900	13654880	16040	16040	16040	16040	17
723	20250124	090800	13382200	16030	16030	16040	16030	70
724	20250124	090700	12260040	16020	16020	16020	16020	0
725	20250124	090600	12260040	16020	16190	16190	16000	387
726	20250124	090500	6059810	16190	16080	16190	16030	145
727	20250124	090400	3733890	16080	16100	16100	16080	131
728	20250124	090300	1626790	16110	16100	16110	16100	67
729	20250124	090200	547430	16100	16100	16100	16100	0
730	20250124	090100	547430	16100	16100	16100	16100	2
731	20250124	090000	515230	16100	16120	16120	16100	32