KissMeData/300080/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	211000	794451710	18710	18710	18710	18710	1517
3	20250103	210900	794451710	18710	18710	18710	18710	0
4	20250103	210800	794451710	18710	18710	18710	18710	0
5	20250103	210700	794451710	18710	18710	18710	18710	0
6	20250103	210600	794451710	18710	18710	18710	18710	0
7	20250103	210500	794451710	18710	18710	18710	18710	0
8	20250103	210400	794451710	18710	18710	18710	18710	0
9	20250103	210300	794451710	18710	18710	18710	18710	0
10	20250103	210200	794451710	18710	18710	18710	18710	0
11	20250103	210100	794451710	18710	18710	18710	18710	0
12	20250103	210000	794451710	18710	18710	18710	18710	0
13	20250103	205900	794451710	18710	18710	18710	18710	0
14	20250103	205800	794451710	18710	18710	18710	18710	0
15	20250103	205700	794451710	18710	18710	18710	18710	0
16	20250103	205600	794451710	18710	18710	18710	18710	0
17	20250103	205500	794451710	18710	18710	18710	18710	0
18	20250103	205400	794451710	18710	18710	18710	18710	0
19	20250103	205300	794451710	18710	18710	18710	18710	0
20	20250103	205200	794451710	18710	18710	18710	18710	0
21	20250103	205100	794451710	18710	18710	18710	18710	0
22	20250103	205000	794451710	18710	18710	18710	18710	0
23	20250103	204900	794451710	18710	18710	18710	18710	0
24	20250103	204800	794451710	18710	18710	18710	18710	0
25	20250103	204700	794451710	18710	18710	18710	18710	0
26	20250103	204600	794451710	18710	18710	18710	18710	0
27	20250103	204500	794451710	18710	18710	18710	18710	0
28	20250103	204400	794451710	18710	18710	18710	18710	0
29	20250103	204300	794451710	18710	18710	18710	18710	0
30	20250103	204200	794451710	18710	18710	18710	18710	0
31	20250103	204100	794451710	18710	18710	18710	18710	0
32	20250103	204000	794451710	18710	18710	18710	18710	1517
33	20250103	203900	794451710	18710	18710	18710	18710	0
34	20250103	203800	794451710	18710	18710	18710	18710	0
35	20250103	203700	794451710	18710	18710	18710	18710	0
36	20250103	203600	794451710	18710	18710	18710	18710	0
37	20250103	203500	794451710	18710	18710	18710	18710	0
38	20250103	203400	794451710	18710	18710	18710	18710	0
39	20250103	203300	794451710	18710	18710	18710	18710	0
40	20250103	203200	794451710	18710	18710	18710	18710	0
41	20250103	203100	794451710	18710	18710	18710	18710	0
42	20250103	203000	794451710	18710	18710	18710	18710	0
43	20250103	202900	794451710	18710	18710	18710	18710	0
44	20250103	202800	794451710	18710	18710	18710	18710	0
45	20250103	202700	794451710	18710	18710	18710	18710	0
46	20250103	202600	794451710	18710	18710	18710	18710	0
47	20250103	202500	794451710	18710	18710	18710	18710	0
48	20250103	202400	794451710	18710	18710	18710	18710	0
49	20250103	202300	794451710	18710	18710	18710	18710	0
50	20250103	202200	794451710	18710	18710	18710	18710	0
51	20250103	202100	794451710	18710	18710	18710	18710	0
52	20250103	202000	794451710	18710	18710	18710	18710	0
53	20250103	201900	794451710	18710	18710	18710	18710	0
54	20250103	201800	794451710	18710	18710	18710	18710	0
55	20250103	201700	794451710	18710	18710	18710	18710	0
56	20250103	201600	794451710	18710	18710	18710	18710	0
57	20250103	201500	794451710	18710	18710	18710	18710	0
58	20250103	201400	794451710	18710	18710	18710	18710	0
59	20250103	201300	794451710	18710	18710	18710	18710	0
60	20250103	201200	794451710	18710	18710	18710	18710	0
61	20250103	201100	794451710	18710	18710	18710	18710	0
62	20250103	201000	794451710	18710	18710	18710	18710	1517
63	20250103	200900	794451710	18710	18710	18710	18710	0
64	20250103	200800	794451710	18710	18710	18710	18710	0
65	20250103	200700	794451710	18710	18710	18710	18710	0
66	20250103	200600	794451710	18710	18710	18710	18710	0
67	20250103	200500	794451710	18710	18710	18710	18710	0
68	20250103	200400	794451710	18710	18710	18710	18710	0
69	20250103	200300	794451710	18710	18710	18710	18710	0
70	20250103	200200	794451710	18710	18710	18710	18710	0
71	20250103	200100	794451710	18710	18710	18710	18710	0
72	20250103	200000	794451710	18710	18710	18710	18710	0
73	20250103	195900	794451710	18710	18710	18710	18710	0
74	20250103	195800	794451710	18710	18710	18710	18710	0
75	20250103	195700	794451710	18710	18710	18710	18710	0
76	20250103	195600	794451710	18710	18710	18710	18710	0
77	20250103	195500	794451710	18710	18710	18710	18710	0
78	20250103	195400	794451710	18710	18710	18710	18710	0
79	20250103	195300	794451710	18710	18710	18710	18710	0
80	20250103	195200	794451710	18710	18710	18710	18710	0
81	20250103	195100	794451710	18710	18710	18710	18710	0
82	20250103	195000	794451710	18710	18710	18710	18710	0
83	20250103	194900	794451710	18710	18710	18710	18710	0
84	20250103	194800	794451710	18710	18710	18710	18710	0
85	20250103	194700	794451710	18710	18710	18710	18710	0
86	20250103	194600	794451710	18710	18710	18710	18710	0
87	20250103	194500	794451710	18710	18710	18710	18710	0
88	20250103	194400	794451710	18710	18710	18710	18710	0
89	20250103	194300	794451710	18710	18710	18710	18710	0
90	20250103	194200	794451710	18710	18710	18710	18710	0
91	20250103	194100	794451710	18710	18710	18710	18710	0
92	20250103	194000	794451710	18710	18710	18710	18710	1517
93	20250103	193900	794451710	18710	18710	18710	18710	0
94	20250103	193800	794451710	18710	18710	18710	18710	0
95	20250103	193700	794451710	18710	18710	18710	18710	0
96	20250103	193600	794451710	18710	18710	18710	18710	0
97	20250103	193500	794451710	18710	18710	18710	18710	0
98	20250103	193400	794451710	18710	18710	18710	18710	0
99	20250103	193300	794451710	18710	18710	18710	18710	0
100	20250103	193200	794451710	18710	18710	18710	18710	0
101	20250103	193100	794451710	18710	18710	18710	18710	0
102	20250103	193000	794451710	18710	18710	18710	18710	0
103	20250103	192900	794451710	18710	18710	18710	18710	0
104	20250103	192800	794451710	18710	18710	18710	18710	0
105	20250103	192700	794451710	18710	18710	18710	18710	0
106	20250103	192600	794451710	18710	18710	18710	18710	0
107	20250103	192500	794451710	18710	18710	18710	18710	0
108	20250103	192400	794451710	18710	18710	18710	18710	0
109	20250103	192300	794451710	18710	18710	18710	18710	0
110	20250103	192200	794451710	18710	18710	18710	18710	0
111	20250103	192100	794451710	18710	18710	18710	18710	0
112	20250103	192000	794451710	18710	18710	18710	18710	0
113	20250103	191900	794451710	18710	18710	18710	18710	0
114	20250103	191800	794451710	18710	18710	18710	18710	0
115	20250103	191700	794451710	18710	18710	18710	18710	0
116	20250103	191600	794451710	18710	18710	18710	18710	0
117	20250103	191500	794451710	18710	18710	18710	18710	0
118	20250103	191400	794451710	18710	18710	18710	18710	0
119	20250103	191300	794451710	18710	18710	18710	18710	0
120	20250103	191200	794451710	18710	18710	18710	18710	0
121	20250103	191100	794451710	18710	18710	18710	18710	0
122	20250103	191000	794451710	18710	18710	18710	18710	1517
123	20250103	190900	794451710	18710	18710	18710	18710	0
124	20250103	190800	794451710	18710	18710	18710	18710	0
125	20250103	190700	794451710	18710	18710	18710	18710	0
126	20250103	190600	794451710	18710	18710	18710	18710	0
127	20250103	190500	794451710	18710	18710	18710	18710	0
128	20250103	190400	794451710	18710	18710	18710	18710	0
129	20250103	190300	794451710	18710	18710	18710	18710	0
130	20250103	190200	794451710	18710	18710	18710	18710	0
131	20250103	190100	794451710	18710	18710	18710	18710	0
132	20250103	190000	794451710	18710	18710	18710	18710	0
133	20250103	185900	794451710	18710	18710	18710	18710	0
134	20250103	185800	794451710	18710	18710	18710	18710	0
135	20250103	185700	794451710	18710	18710	18710	18710	0
136	20250103	185600	794451710	18710	18710	18710	18710	0
137	20250103	185500	794451710	18710	18710	18710	18710	0
138	20250103	185400	794451710	18710	18710	18710	18710	0
139	20250103	185300	794451710	18710	18710	18710	18710	0
140	20250103	185200	794451710	18710	18710	18710	18710	0
141	20250103	185100	794451710	18710	18710	18710	18710	0
142	20250103	185000	794451710	18710	18710	18710	18710	0
143	20250103	184900	794451710	18710	18710	18710	18710	0
144	20250103	184800	794451710	18710	18710	18710	18710	0
145	20250103	184700	794451710	18710	18710	18710	18710	0
146	20250103	184600	794451710	18710	18710	18710	18710	0
147	20250103	184500	794451710	18710	18710	18710	18710	0
148	20250103	184400	794451710	18710	18710	18710	18710	0
149	20250103	184300	794451710	18710	18710	18710	18710	0
150	20250103	184200	794451710	18710	18710	18710	18710	0
151	20250103	184100	794451710	18710	18710	18710	18710	0
152	20250103	184000	794451710	18710	18710	18710	18710	1517
153	20250103	183900	794451710	18710	18710	18710	18710	0
154	20250103	183800	794451710	18710	18710	18710	18710	0
155	20250103	183700	794451710	18710	18710	18710	18710	0
156	20250103	183600	794451710	18710	18710	18710	18710	0
157	20250103	183500	794451710	18710	18710	18710	18710	0
158	20250103	183400	794451710	18710	18710	18710	18710	0
159	20250103	183300	794451710	18710	18710	18710	18710	0
160	20250103	183200	794451710	18710	18710	18710	18710	0
161	20250103	183100	794451710	18710	18710	18710	18710	0
162	20250103	183000	794451710	18710	18710	18710	18710	0
163	20250103	182900	794451710	18710	18710	18710	18710	0
164	20250103	182800	794451710	18710	18710	18710	18710	0
165	20250103	182700	794451710	18710	18710	18710	18710	0
166	20250103	182600	794451710	18710	18710	18710	18710	0
167	20250103	182500	794451710	18710	18710	18710	18710	0
168	20250103	182400	794451710	18710	18710	18710	18710	0
169	20250103	182300	794451710	18710	18710	18710	18710	0
170	20250103	182200	794451710	18710	18710	18710	18710	0
171	20250103	182100	794451710	18710	18710	18710	18710	0
172	20250103	182000	794451710	18710	18710	18710	18710	0
173	20250103	181900	794451710	18710	18710	18710	18710	0
174	20250103	181800	794451710	18710	18710	18710	18710	0
175	20250103	181700	794451710	18710	18710	18710	18710	0
176	20250103	181600	794451710	18710	18710	18710	18710	0
177	20250103	181500	794451710	18710	18710	18710	18710	0
178	20250103	181400	794451710	18710	18710	18710	18710	0
179	20250103	181300	794451710	18710	18710	18710	18710	0
180	20250103	181200	794451710	18710	18710	18710	18710	0
181	20250103	181100	794451710	18710	18710	18710	18710	0
182	20250103	181000	794451710	18710	18710	18710	18710	1517
183	20250103	180900	794451710	18710	18710	18710	18710	0
184	20250103	180800	794451710	18710	18710	18710	18710	0
185	20250103	180700	794451710	18710	18710	18710	18710	0
186	20250103	180600	794451710	18710	18710	18710	18710	0
187	20250103	180500	794451710	18710	18710	18710	18710	0
188	20250103	180400	794451710	18710	18710	18710	18710	0
189	20250103	180300	794451710	18710	18710	18710	18710	0
190	20250103	180200	794451710	18710	18710	18710	18710	0
191	20250103	180100	794451710	18710	18710	18710	18710	0
192	20250103	180000	794451710	18710	18710	18710	18710	0
193	20250103	175900	794451710	18710	18710	18710	18710	0
194	20250103	175800	794451710	18710	18710	18710	18710	0
195	20250103	175700	794451710	18710	18710	18710	18710	0
196	20250103	175600	794451710	18710	18710	18710	18710	0
197	20250103	175500	794451710	18710	18710	18710	18710	0
198	20250103	175400	794451710	18710	18710	18710	18710	0
199	20250103	175300	794451710	18710	18710	18710	18710	0
200	20250103	175200	794451710	18710	18710	18710	18710	0
201	20250103	175100	794451710	18710	18710	18710	18710	0
202	20250103	175000	794451710	18710	18710	18710	18710	0
203	20250103	174900	794451710	18710	18710	18710	18710	0
204	20250103	174800	794451710	18710	18710	18710	18710	0
205	20250103	174700	794451710	18710	18710	18710	18710	0
206	20250103	174600	794451710	18710	18710	18710	18710	0
207	20250103	174500	794451710	18710	18710	18710	18710	0
208	20250103	174400	794451710	18710	18710	18710	18710	0
209	20250103	174300	794451710	18710	18710	18710	18710	0
210	20250103	174200	794451710	18710	18710	18710	18710	0
211	20250103	174100	794451710	18710	18710	18710	18710	0
212	20250103	174000	794451710	18710	18710	18710	18710	1517
213	20250103	173900	794451710	18710	18710	18710	18710	0
214	20250103	173800	794451710	18710	18710	18710	18710	0
215	20250103	173700	794451710	18710	18710	18710	18710	0
216	20250103	173600	794451710	18710	18710	18710	18710	0
217	20250103	173500	794451710	18710	18710	18710	18710	0
218	20250103	173400	794451710	18710	18710	18710	18710	0
219	20250103	173300	794451710	18710	18710	18710	18710	0
220	20250103	173200	794451710	18710	18710	18710	18710	0
221	20250103	173100	794451710	18710	18710	18710	18710	0
222	20250103	173000	794451710	18710	18710	18710	18710	0
223	20250103	172900	794451710	18710	18710	18710	18710	0
224	20250103	172800	794451710	18710	18710	18710	18710	0
225	20250103	172700	794451710	18710	18710	18710	18710	0
226	20250103	172600	794451710	18710	18710	18710	18710	0
227	20250103	172500	794451710	18710	18710	18710	18710	0
228	20250103	172400	794451710	18710	18710	18710	18710	0
229	20250103	172300	794451710	18710	18710	18710	18710	0
230	20250103	172200	794451710	18710	18710	18710	18710	0
231	20250103	172100	794451710	18710	18710	18710	18710	0
232	20250103	172000	794451710	18710	18710	18710	18710	0
233	20250103	171900	794451710	18710	18710	18710	18710	0
234	20250103	171800	794451710	18710	18710	18710	18710	0
235	20250103	171700	794451710	18710	18710	18710	18710	0
236	20250103	171600	794451710	18710	18710	18710	18710	0
237	20250103	171500	794451710	18710	18710	18710	18710	0
238	20250103	171400	794451710	18710	18710	18710	18710	0
239	20250103	171300	794451710	18710	18710	18710	18710	0
240	20250103	171200	794451710	18710	18710	18710	18710	0
241	20250103	171100	794451710	18710	18710	18710	18710	0
242	20250103	171000	794451710	18710	18710	18710	18710	1517
243	20250103	170900	794451710	18710	18710	18710	18710	0
244	20250103	170800	794451710	18710	18710	18710	18710	0
245	20250103	170700	794451710	18710	18710	18710	18710	0
246	20250103	170600	794451710	18710	18710	18710	18710	0
247	20250103	170500	794451710	18710	18710	18710	18710	0
248	20250103	170400	794451710	18710	18710	18710	18710	0
249	20250103	170300	794451710	18710	18710	18710	18710	0
250	20250103	170200	794451710	18710	18710	18710	18710	0
251	20250103	170100	794451710	18710	18710	18710	18710	0
252	20250103	170000	794451710	18710	18710	18710	18710	0
253	20250103	165900	794451710	18710	18710	18710	18710	0
254	20250103	165800	794451710	18710	18710	18710	18710	0
255	20250103	165700	794451710	18710	18710	18710	18710	0
256	20250103	165600	794451710	18710	18710	18710	18710	0
257	20250103	165500	794451710	18710	18710	18710	18710	0
258	20250103	165400	794451710	18710	18710	18710	18710	0
259	20250103	165300	794451710	18710	18710	18710	18710	0
260	20250103	165200	794451710	18710	18710	18710	18710	0
261	20250103	165100	794451710	18710	18710	18710	18710	0
262	20250103	165000	794451710	18710	18710	18710	18710	0
263	20250103	164900	794451710	18710	18710	18710	18710	0
264	20250103	164800	794451710	18710	18710	18710	18710	0
265	20250103	164700	794451710	18710	18710	18710	18710	0
266	20250103	164600	794451710	18710	18710	18710	18710	0
267	20250103	164500	794451710	18710	18710	18710	18710	0
268	20250103	164400	794451710	18710	18710	18710	18710	0
269	20250103	164300	794451710	18710	18710	18710	18710	0
270	20250103	164200	794451710	18710	18710	18710	18710	0
271	20250103	164100	794451710	18710	18710	18710	18710	0
272	20250103	164000	794451710	18710	18710	18710	18710	1517
273	20250103	163900	794451710	18710	18710	18710	18710	0
274	20250103	163800	794451710	18710	18710	18710	18710	0
275	20250103	163700	794451710	18710	18710	18710	18710	0
276	20250103	163600	794451710	18710	18710	18710	18710	0
277	20250103	163500	794451710	18710	18710	18710	18710	0
278	20250103	163400	794451710	18710	18710	18710	18710	0
279	20250103	163300	794451710	18710	18710	18710	18710	0
280	20250103	163200	794451710	18710	18710	18710	18710	0
281	20250103	163100	794451710	18710	18710	18710	18710	0
282	20250103	163000	794451710	18710	18710	18710	18710	0
283	20250103	162900	794451710	18710	18710	18710	18710	0
284	20250103	162800	794451710	18710	18710	18710	18710	0
285	20250103	162700	794451710	18710	18710	18710	18710	0
286	20250103	162600	794451710	18710	18710	18710	18710	0
287	20250103	162500	794451710	18710	18710	18710	18710	0
288	20250103	162400	794451710	18710	18710	18710	18710	0
289	20250103	162300	794451710	18710	18710	18710	18710	0
290	20250103	162200	794451710	18710	18710	18710	18710	0
291	20250103	162100	794451710	18710	18710	18710	18710	0
292	20250103	162000	794451710	18710	18710	18710	18710	0
293	20250103	161900	794451710	18710	18710	18710	18710	0
294	20250103	161800	794451710	18710	18710	18710	18710	0
295	20250103	161700	794451710	18710	18710	18710	18710	0
296	20250103	161600	794451710	18710	18710	18710	18710	0
297	20250103	161500	794451710	18710	18710	18710	18710	0
298	20250103	161400	794451710	18710	18710	18710	18710	0
299	20250103	161300	794451710	18710	18710	18710	18710	0
300	20250103	161200	794451710	18710	18710	18710	18710	0
301	20250103	161100	794451710	18710	18710	18710	18710	0
302	20250103	161000	794451710	18710	18710	18710	18710	1517
303	20250103	160900	794451710	18710	18710	18710	18710	0
304	20250103	160800	794451710	18710	18710	18710	18710	0
305	20250103	160700	794451710	18710	18710	18710	18710	0
306	20250103	160600	794451710	18710	18710	18710	18710	0
307	20250103	160500	794451710	18710	18710	18710	18710	0
308	20250103	160400	794451710	18710	18710	18710	18710	0
309	20250103	160300	794451710	18710	18710	18710	18710	0
310	20250103	160200	794451710	18710	18710	18710	18710	0
311	20250103	160100	794451710	18710	18710	18710	18710	0
312	20250103	160000	794451710	18710	18710	18710	18710	0
313	20250103	155900	794451710	18710	18710	18710	18710	0
314	20250103	155800	794451710	18710	18710	18710	18710	0
315	20250103	155700	794451710	18710	18710	18710	18710	0
316	20250103	155600	794451710	18710	18710	18710	18710	0
317	20250103	155500	794451710	18710	18710	18710	18710	0
318	20250103	155400	794451710	18710	18710	18710	18710	0
319	20250103	155300	794451710	18710	18710	18710	18710	0
320	20250103	155200	794451710	18710	18710	18710	18710	0
321	20250103	155100	794451710	18710	18710	18710	18710	0
322	20250103	155000	794451710	18710	18710	18710	18710	0
323	20250103	154900	794451710	18710	18710	18710	18710	0
324	20250103	154800	794451710	18710	18710	18710	18710	0
325	20250103	154700	794451710	18710	18710	18710	18710	0
326	20250103	154600	794451710	18710	18710	18710	18710	0
327	20250103	154500	794451710	18710	18710	18710	18710	0
328	20250103	154400	794451710	18710	18710	18710	18710	0
329	20250103	154300	794451710	18710	18710	18710	18710	0
330	20250103	154200	794451710	18710	18710	18710	18710	0
331	20250103	154100	794451710	18710	18710	18710	18710	0
332	20250103	154000	794451710	18710	18710	18710	18710	1517
333	20250103	153900	794451710	18710	18710	18710	18710	0
334	20250103	153800	794451710	18710	18710	18710	18710	0
335	20250103	153700	794451710	18710	18710	18710	18710	0
336	20250103	153600	794451710	18710	18710	18710	18710	0
337	20250103	153500	794451710	18710	18710	18710	18710	0
338	20250103	153400	794451710	18710	18710	18710	18710	0
339	20250103	153300	794451710	18710	18710	18710	18710	0
340	20250103	153200	794451710	18710	18710	18710	18710	0
341	20250103	153100	794451710	18710	18710	18710	18710	0
342	20250103	153000	794451710	18710	18710	18710	18710	1517
343	20250103	152900	766068640	18740	18740	18740	18740	0
344	20250103	152800	766068640	18740	18740	18740	18740	0
345	20250103	152700	766068640	18740	18740	18740	18740	0
346	20250103	152600	766068640	18740	18740	18740	18740	0
347	20250103	152500	766068640	18740	18740	18740	18740	0
348	20250103	152400	766068640	18740	18740	18740	18740	0
349	20250103	152300	766068640	18740	18740	18740	18740	0
350	20250103	152200	766068640	18740	18740	18740	18740	0
351	20250103	152100	766068640	18740	18740	18740	18740	0
352	20250103	152000	766068640	18740	18740	18740	18740	0
353	20250103	151900	766068640	18740	18760	18760	18710	228
354	20250103	151800	761794810	18770	18780	18780	18760	77
355	20250103	151700	760349750	18780	18780	18780	18780	0
356	20250103	151600	760349750	18780	18780	18780	18780	3
357	20250103	151500	760293410	18790	18800	18800	18790	65
358	20250103	151400	759071510	18800	18790	18800	18780	115
359	20250103	151300	756911430	18800	18800	18800	18800	38
360	20250103	151200	756197030	18800	18790	18800	18790	201
361	20250103	151100	752420230	18790	18790	18790	18790	100
362	20250103	151000	750541230	18790	18790	18790	18790	73
363	20250103	150900	749169560	18800	18800	18800	18800	24
364	20250103	150800	748718360	18860	18860	18870	18860	225
365	20250103	150700	744474520	18870	18870	18870	18800	528
366	20250103	150600	734511580	18880	18840	18880	18840	93
367	20250103	150500	732756860	18880	18890	18890	18840	812
368	20250103	150400	717448870	18910	18850	18910	18850	517
369	20250103	150300	707690210	18850	18830	18850	18830	17
370	20250103	150200	707369900	18830	18790	18830	18790	500
371	20250103	150100	697970320	18790	18780	18790	18780	104
372	20250103	150000	696017040	18780	18780	18780	18780	0
373	20250103	145900	696017040	18780	18780	18780	18780	10
374	20250103	145800	695829240	18780	18790	18790	18780	78
375	20250103	145700	694364150	18790	18790	18790	18790	184
376	20250103	145600	690906790	18790	18790	18790	18780	15
377	20250103	145500	690624990	18780	18780	18780	18780	3
378	20250103	145400	690568650	18780	18780	18780	18780	48
379	20250103	145300	689667210	18780	18780	18780	18780	376
380	20250103	145200	682605930	18770	18770	18770	18770	97
381	20250103	145100	680785240	18770	18770	18770	18770	16
382	20250103	145000	680484920	18760	18780	18780	18760	187
383	20250103	144900	676975120	18780	18770	18780	18770	142
384	20250103	144800	674308990	18770	18770	18770	18770	25
385	20250103	144700	673839740	18760	18760	18760	18760	43
386	20250103	144600	673033060	18760	18760	18760	18760	20
387	20250103	144500	672657860	18760	18750	18760	18750	145
388	20250103	144400	669938270	18750	18750	18750	18750	5
389	20250103	144300	669844520	18750	18730	18750	18710	208
390	20250103	144200	665948530	18730	18730	18730	18730	5
391	20250103	144100	665854880	18730	18730	18730	18730	1
392	20250103	144000	665836150	18730	18710	18730	18710	57
393	20250103	143900	664769450	18710	18700	18710	18700	254
394	20250103	143800	660018380	18700	18700	18700	18700	14
395	20250103	143700	659756580	18700	18710	18710	18700	162
396	20250103	143600	656727060	18710	18710	18710	18710	0
397	20250103	143500	656727060	18710	18710	18710	18710	69
398	20250103	143400	655436070	18720	18710	18720	18710	73
399	20250103	143300	654070070	18720	18720	18720	18720	10
400	20250103	143200	653882870	18720	18720	18720	18720	0
401	20250103	143100	653882870	18720	18720	18720	18720	0
402	20250103	143000	653882870	18720	18720	18720	18720	11
403	20250103	142900	653676950	18640	18640	18640	18640	5
404	20250103	142800	653583750	18700	18700	18700	18700	198
405	20250103	142700	649881150	18730	18700	18730	18700	523
406	20250103	142600	640101020	18730	18710	18730	18710	85
407	20250103	142500	638510490	18710	18710	18710	18710	0
408	20250103	142400	638510490	18710	18700	18710	18700	217
409	20250103	142300	634452120	18700	18690	18700	18690	24
410	20250103	142200	634003420	18700	18700	18700	18700	0
411	20250103	142100	634003420	18700	18700	18700	18700	11
412	20250103	142000	633797720	18700	18700	18700	18700	6
413	20250103	141900	633685520	18700	18700	18700	18700	1
414	20250103	141800	633666820	18700	18700	18700	18700	2
415	20250103	141700	633629420	18700	18700	18700	18700	1
416	20250103	141600	633610720	18610	18610	18610	18610	189
417	20250103	141500	630093430	18610	18610	18610	18610	2
418	20250103	141400	630056210	18700	18700	18700	18700	0
419	20250103	141300	630056210	18700	18680	18700	18680	81
420	20250103	141200	628542850	18670	18670	18670	18670	2
421	20250103	141100	628505510	18600	18600	18600	18600	0
422	20250103	141000	628505510	18600	18600	18600	18600	10
423	20250103	140900	628319510	18670	18670	18670	18670	0
424	20250103	140800	628319510	18670	18670	18670	18670	70
425	20250103	140700	627012610	18590	18590	18590	18590	0
426	20250103	140600	627012610	18590	18590	18590	18590	0
427	20250103	140500	627012610	18590	18590	18590	18590	0
428	20250103	140400	627012610	18590	18600	18600	18590	300
429	20250103	140300	621434610	18670	18670	18670	18670	0
430	20250103	140200	621434610	18670	18670	18670	18670	12
431	20250103	140100	621210570	18700	18700	18700	18700	0
432	20250103	140000	621210570	18700	18700	18700	18700	1
433	20250103	135900	621191870	18600	18600	18600	18600	1
434	20250103	135800	621173270	18700	18600	18700	18600	122
435	20250103	135700	618903570	18600	18700	18700	18600	22
436	20250103	135600	618492370	18710	18710	18710	18710	0
437	20250103	135500	618492370	18710	18710	18710	18710	0
438	20250103	135400	618492370	18710	18710	18710	18710	0
439	20250103	135300	618492370	18710	18710	18710	18710	4
440	20250103	135200	618417530	18710	18640	18710	18640	246
441	20250103	135100	613827440	18650	18650	18650	18650	0
442	20250103	135000	613827440	18650	18650	18650	18650	4
443	20250103	134900	613752840	18680	18680	18680	18680	5
444	20250103	134800	613659440	18680	18680	18680	18680	5
445	20250103	134700	613566040	18680	18680	18680	18680	2
446	20250103	134600	613528680	18680	18680	18680	18680	1
447	20250103	134500	613510000	18680	18600	18680	18600	144
448	20250103	134400	610831520	18600	18600	18600	18600	0
449	20250103	134300	610831520	18600	18550	18680	18550	22
450	20250103	134200	610421370	18550	18560	18560	18550	72
451	20250103	134100	609085390	18740	18720	18740	18720	25
452	20250103	134000	608616980	18540	18530	18720	18530	906
453	20250103	133900	591823300	18530	18520	18530	18520	156
454	20250103	133800	588932740	18530	18590	18590	18530	292
455	20250103	133700	583510390	18580	18660	18750	18580	963
456	20250103	133600	565575950	18670	18720	18720	18670	975
457	20250103	133500	547339960	18750	18760	18760	18750	18
458	20250103	133400	547002430	18720	18720	18760	18720	152
459	20250103	133300	544156950	18720	18760	18760	18720	137
460	20250103	133200	541587510	18760	18760	18760	18760	21
461	20250103	133100	541193550	18760	18710	18760	18710	83
462	20250103	133000	539640570	18760	18760	18760	18760	0
463	20250103	132900	539640570	18760	18700	18760	18700	126
464	20250103	132800	537283890	18700	18700	18700	18700	24
465	20250103	132700	536835090	18700	18760	18760	18690	1356
466	20250103	132600	511453770	18760	18750	18760	18750	15
467	20250103	132500	511172510	18750	18750	18750	18750	13
468	20250103	132400	510928760	18750	18730	18760	18730	6
469	20250103	132300	510816270	18720	18720	18720	18720	204
470	20250103	132200	506997390	18730	18760	18790	18730	454
471	20250103	132100	498486000	18730	18780	18790	18730	1570
472	20250103	132000	469054310	18770	18820	18820	18720	381
473	20250103	131900	461904030	18710	18800	18840	18710	1114
474	20250103	131800	440993810	18880	18580	18880	18580	1090
475	20250103	131700	420624640	18580	18570	18580	18520	51
476	20250103	131600	419677710	18580	18580	18580	18580	31
477	20250103	131500	419101730	18580	18580	18580	18580	2
478	20250103	131400	419064570	18580	18580	18580	18580	0
479	20250103	131300	419064570	18580	18580	18580	18580	3
480	20250103	131200	419008830	18570	18570	18570	18570	3
481	20250103	131100	418953120	18580	18580	18580	18580	1
482	20250103	131000	418934540	18580	18580	18580	18580	0
483	20250103	130900	418934540	18580	18580	18580	18580	2
484	20250103	130800	418897380	18580	18600	18600	18580	40
485	20250103	130700	418153530	18600	18600	18600	18600	2
486	20250103	130600	418116330	18610	18610	18610	18610	1
487	20250103	130500	418097720	18610	18610	18610	18610	0
488	20250103	130400	418097720	18610	18610	18610	18610	0
489	20250103	130300	418097720	18610	18610	18610	18600	84
490	20250103	130200	416535240	18610	18610	18610	18610	0
491	20250103	130100	416535240	18610	18600	18610	18600	21
492	20250103	130000	416144630	18600	18600	18600	18600	72
493	20250103	125900	414805430	18600	18600	18600	18600	0
494	20250103	125800	414805430	18600	18590	18600	18590	8
495	20250103	125700	414656700	18590	18580	18590	18580	215
496	20250103	125600	410661490	18580	18570	18580	18570	286
497	20250103	125500	405350370	18570	18570	18570	18570	0
498	20250103	125400	405350370	18570	18570	18570	18570	1
499	20250103	125300	405331800	18570	18570	18570	18570	1
500	20250103	125200	405313230	18570	18570	18570	18570	10
501	20250103	125100	405127530	18570	18570	18570	18570	2
502	20250103	125000	405090390	18570	18570	18570	18570	0
503	20250103	124900	405090390	18570	18570	18570	18570	0
504	20250103	124800	405090390	18570	18570	18570	18570	0
505	20250103	124700	405090390	18570	18550	18570	18510	295
506	20250103	124600	399619730	18560	18520	18590	18520	176
507	20250103	124500	396358710	18530	18530	18530	18530	40
508	20250103	124400	395617510	18610	18610	18610	18610	37
509	20250103	124300	394928940	18610	18610	18610	18610	0
510	20250103	124200	394928940	18610	18610	18610	18610	2
511	20250103	124100	394891720	18620	18620	18620	18620	0
512	20250103	124000	394891720	18620	18620	18620	18620	0
513	20250103	123900	394891720	18620	18620	18620	18620	1
514	20250103	123800	394873100	18550	18550	18550	18550	9
515	20250103	123700	394706150	18630	18630	18630	18630	35
516	20250103	123600	394054100	18630	18630	18630	18630	0
517	20250103	123500	394054100	18630	18630	18630	18520	12
518	20250103	123400	393831640	18630	18630	18630	18630	210
519	20250103	123300	389919340	18630	18630	18630	18630	11
520	20250103	123200	389714410	18640	18520	18640	18520	104
521	20250103	123100	387787850	18640	18630	18640	18630	532
522	20250103	123000	377876580	18630	18630	18630	18630	0
523	20250103	122900	377876580	18630	18630	18630	18630	0
524	20250103	122800	377876580	18630	18630	18630	18630	43
525	20250103	122700	377075490	18630	18620	18630	18600	23
526	20250103	122600	376647380	18620	18610	18620	18610	57
527	20250103	122500	375586120	18610	18610	18610	18610	0
528	20250103	122400	375586120	18610	18600	18610	18600	58
529	20250103	122300	374507300	18590	18590	18590	18590	103
530	20250103	122200	372592530	18590	18590	18590	18590	0
531	20250103	122100	372592530	18590	18590	18590	18590	5
532	20250103	122000	372499580	18590	18590	18590	18590	0
533	20250103	121900	372499580	18590	18590	18590	18590	0
534	20250103	121800	372499580	18590	18590	18590	18590	1
535	20250103	121700	372480990	18510	18580	18590	18510	78
536	20250103	121600	371034480	18580	18580	18580	18580	11
537	20250103	121500	370830100	18580	18580	18580	18570	31
538	20250103	121400	370254320	18530	18580	18580	18530	11
539	20250103	121300	370050290	18530	18520	18530	18520	184
540	20250103	121200	366642540	18520	18520	18520	18520	8
541	20250103	121100	366494380	18500	18520	18520	18500	25
542	20250103	121000	366031460	18520	18520	18520	18520	0
543	20250103	120900	366031460	18520	18520	18520	18520	0
544	20250103	120800	366031460	18520	18520	18520	18520	0
545	20250103	120700	366031460	18520	18520	18520	18520	0
546	20250103	120600	366031460	18520	18520	18520	18520	0
547	20250103	120500	366031460	18520	18520	18520	18520	0
548	20250103	120400	366031460	18520	18500	18520	18500	13
549	20250103	120300	365790940	18500	18490	18500	18490	31
550	20250103	120200	365217740	18500	18500	18500	18450	208
551	20250103	120100	361379680	18500	18500	18500	18500	1
552	20250103	120000	361361180	18500	18500	18500	18500	0
553	20250103	115900	361361180	18500	18500	18500	18500	0
554	20250103	115800	361361180	18500	18500	18500	18500	2
555	20250103	115700	361324180	18480	18480	18480	18480	0
556	20250103	115600	361324180	18480	18460	18480	18460	108
557	20250103	115500	359329060	18470	18480	18480	18470	438
558	20250103	115400	351239060	18500	18500	18500	18500	0
559	20250103	115300	351239060	18500	18510	18510	18500	159
560	20250103	115200	348296850	18520	18520	18520	18520	7
561	20250103	115100	348167210	18520	18510	18520	18510	52
562	20250103	115000	347204670	18510	18510	18510	18510	60
563	20250103	114900	346094070	18510	18510	18510	18510	0
564	20250103	114800	346094070	18510	18510	18510	18510	0
565	20250103	114700	346094070	18510	18510	18510	18510	0
566	20250103	114600	346094070	18510	18510	18510	18510	136
567	20250103	114500	343576710	18520	18520	18520	18520	14
568	20250103	114400	343317430	18520	18530	18530	18520	11
569	20250103	114300	343113610	18530	18530	18530	18510	73
570	20250103	114200	341762260	18530	18530	18530	18530	5
571	20250103	114100	341669610	18530	18530	18530	18530	0
572	20250103	114000	341669610	18530	18530	18530	18530	0
573	20250103	113900	341669610	18530	18530	18530	18530	0
574	20250103	113800	341669610	18530	18530	18530	18530	1
575	20250103	113700	341651080	18530	18530	18530	18530	0
576	20250103	113600	341651080	18530	18530	18530	18530	0
577	20250103	113500	341651080	18530	18530	18530	18530	0
578	20250103	113400	341651080	18530	18580	18590	18530	288
579	20250103	113300	336300790	18590	18590	18590	18590	0
580	20250103	113200	336300790	18590	18590	18590	18590	1
581	20250103	113100	336282200	18590	18590	18590	18590	1
582	20250103	113000	336263610	18590	18590	18590	18590	0
583	20250103	112900	336263610	18590	18500	18590	18500	21
584	20250103	112800	335875020	18590	18590	18590	18550	113
585	20250103	112700	333774750	18590	18590	18590	18590	0
586	20250103	112600	333774750	18590	18590	18590	18590	20
587	20250103	112500	333402950	18590	18590	18590	18590	0
588	20250103	112400	333402950	18590	18590	18590	18590	2
589	20250103	112300	333365770	18590	18590	18590	18590	6
590	20250103	112200	333254230	18590	18590	18590	18590	1
591	20250103	112100	333235640	18590	18590	18590	18590	0
592	20250103	112000	333235640	18590	18500	18590	18500	264
593	20250103	111900	328351550	18500	18500	18500	18500	76
594	20250103	111800	326945550	18500	18590	18590	18500	2
595	20250103	111700	326908460	18590	18600	18600	18590	2
596	20250103	111600	326871270	18600	18600	18600	18600	3
597	20250103	111500	326815470	18600	18600	18600	18600	5
598	20250103	111400	326722470	18600	18600	18600	18600	1
599	20250103	111300	326703870	18610	18610	18610	18610	11
600	20250103	111200	326499160	18620	18610	18620	18610	62
601	20250103	111100	325345330	18500	18500	18500	18500	30
602	20250103	111000	324790330	18610	18610	18610	18600	5
603	20250103	110900	324697310	18620	18620	18620	18620	0
604	20250103	110800	324697310	18620	18620	18620	18620	0
605	20250103	110700	324697310	18620	18620	18620	18620	1
606	20250103	110600	324678690	18500	18620	18620	18500	101
607	20250103	110500	322809230	18540	18530	18540	18530	259
608	20250103	110400	318009910	18530	18530	18530	18530	1
609	20250103	110300	317991380	18530	18530	18530	18530	0
610	20250103	110200	317991380	18530	18530	18530	18530	0
611	20250103	110100	317991380	18530	18450	18530	18450	2
612	20250103	110000	317954400	18530	18530	18530	18530	0
613	20250103	105900	317954400	18530	18450	18530	18450	13
614	20250103	105800	317714470	18530	18530	18530	18530	0
615	20250103	105700	317714470	18530	18530	18530	18530	2
616	20250103	105600	317677410	18530	18530	18530	18530	0
617	20250103	105500	317677410	18530	18530	18530	18530	0
618	20250103	105400	317677410	18530	18520	18530	18520	2
619	20250103	105300	317640360	18520	18520	18520	18520	12
620	20250103	105200	317418120	18520	18520	18520	18520	0
621	20250103	105100	317418120	18520	18520	18520	18520	0
622	20250103	105000	317418120	18520	18520	18520	18520	100
623	20250103	104900	315566120	18410	18420	18520	18410	292
624	20250103	104800	310188300	18520	18520	18520	18420	107
625	20250103	104700	308214060	18510	18510	18510	18510	1
626	20250103	104600	308195550	18520	18520	18520	18520	1
627	20250103	104500	308177030	18520	18520	18520	18520	1
628	20250103	104400	308158510	18520	18520	18520	18520	0
629	20250103	104300	308158510	18520	18520	18520	18520	0
630	20250103	104200	308158510	18520	18520	18520	18520	0
631	20250103	104100	308158510	18520	18520	18520	18520	4
632	20250103	104000	308084430	18490	18500	18500	18490	9
633	20250103	103900	307917990	18420	18430	18430	18420	17
634	20250103	103800	307604830	18520	18520	18520	18520	0
635	20250103	103700	307604830	18520	18500	18520	18500	51
636	20250103	103600	306661310	18510	18500	18510	18500	55
637	20250103	103500	305643300	18510	18510	18510	18510	0
638	20250103	103400	305643300	18510	18410	18510	18410	2
639	20250103	103300	305606380	18510	18500	18510	18420	313
640	20250103	103200	299826580	18510	18510	18510	18510	10
641	20250103	103100	299641480	18530	18530	18530	18530	1
642	20250103	103000	299622950	18420	18440	18440	18420	258
643	20250103	102900	294870270	18430	18460	18460	18430	22
644	20250103	102800	294464370	18650	18480	18650	18460	89
645	20250103	102700	292817570	18490	18490	18490	18490	5
646	20250103	102600	292725120	18490	18490	18490	18490	1
647	20250103	102500	292706630	18490	18500	18500	18490	10
648	20250103	102400	292521660	18500	18520	18670	18500	233
649	20250103	102300	288209500	18520	18600	18670	18520	169
650	20250103	102200	285071000	18690	18690	18690	18690	0
651	20250103	102100	285071000	18690	18690	18690	18690	1
652	20250103	102000	285052310	18670	18660	18670	18660	270
653	20250103	101900	280011610	18670	18600	18670	18600	16
654	20250103	101800	279713940	18600	18600	18600	18600	3
655	20250103	101700	279658140	18700	18690	18700	18690	12
656	20250103	101600	279433850	18600	18600	18600	18600	199
657	20250103	101500	275732450	18600	18540	18600	18540	82
658	20250103	101400	274210110	18540	18530	18540	18530	4
659	20250103	101300	274135980	18540	18540	18540	18540	0
660	20250103	101200	274135980	18540	18540	18540	18530	8
661	20250103	101100	273987680	18540	18540	18540	18540	4
662	20250103	101000	273913520	18450	18470	18540	18450	38
663	20250103	100900	273211730	18530	18530	18530	18530	24
664	20250103	100800	272767010	18530	18530	18530	18530	0
665	20250103	100700	272767010	18530	18530	18530	18530	4
666	20250103	100600	272692890	18500	18530	18530	18500	34
667	20250103	100500	272063830	18500	18500	18500	18500	68
668	20250103	100400	270805830	18500	18500	18500	18500	4
669	20250103	100300	270731830	18500	18500	18500	18500	13
670	20250103	100200	270491330	18500	18500	18500	18500	25
671	20250103	100100	270028830	18500	18500	18500	18500	2
672	20250103	100000	269991830	18500	18500	18500	18500	10
673	20250103	095900	269806830	18500	18500	18500	18500	1
674	20250103	095800	269788330	18500	18500	18500	18500	10
675	20250103	095700	269603330	18500	18500	18500	18500	155
676	20250103	095600	266735830	18500	18500	18500	18500	7
677	20250103	095500	266606330	18500	18490	18500	18490	23
678	20250103	095400	266180860	18500	18500	18500	18500	0
679	20250103	095300	266180860	18500	18500	18500	18500	0
680	20250103	095200	266180860	18500	18400	18500	18390	301
681	20250103	095100	260645330	18530	18530	18530	18530	5
682	20250103	095000	260552680	18390	18390	18390	18390	5
683	20250103	094900	260460730	18390	18400	18400	18390	42
684	20250103	094800	259688230	18540	18380	18540	18380	4
685	20250103	094700	259614390	18540	18540	18540	18540	0
686	20250103	094600	259614390	18540	18490	18540	18490	3
687	20250103	094500	259558820	18490	18490	18490	18490	14
688	20250103	094400	259299960	18490	18490	18490	18490	0
689	20250103	094300	259299960	18490	18380	18490	18360	61
690	20250103	094200	258179230	18490	18480	18490	18480	79
691	20250103	094100	256719220	18480	18480	18480	18480	16
692	20250103	094000	256423540	18480	18470	18480	18370	117
693	20250103	093900	254265540	18470	18470	18470	18470	2
694	20250103	093800	254228600	18470	18470	18470	18470	4
695	20250103	093700	254154720	18470	18470	18470	18470	10
696	20250103	093600	253970020	18480	18370	18480	18370	18
697	20250103	093500	253639250	18480	18480	18480	18480	10
698	20250103	093400	253454450	18480	18480	18480	18480	201
699	20250103	093300	249739970	18370	18460	18460	18370	803
700	20250103	093200	234970130	18500	18460	18500	18460	97
701	20250103	093100	233179430	18460	18460	18460	18460	0
702	20250103	093000	233179430	18460	18460	18460	18460	6
703	20250103	092900	233068670	18450	18460	18460	18450	295
704	20250103	092800	227625820	18450	18450	18460	18450	61
705	20250103	092700	226500210	18450	18450	18450	18450	57
706	20250103	092600	225448560	18710	18710	18710	18710	41
707	20250103	092500	224681450	18520	18520	18520	18520	11
708	20250103	092400	224477730	18420	18420	18420	18420	6
709	20250103	092300	224367210	18730	18520	18730	18520	50
710	20250103	092200	223437010	18400	18400	18400	18360	380
711	20250103	092100	216446210	18410	18410	18410	18410	60
712	20250103	092000	215341610	18460	18460	18460	18460	0
713	20250103	091900	215341610	18460	18410	18460	18400	161
714	20250103	091800	212378150	18460	18740	18740	18430	27
715	20250103	091700	211879320	18820	18630	18830	18630	55
716	20250103	091600	210849720	18310	18290	18370	18290	341
717	20250103	091500	204605860	18290	18290	18290	18020	65
718	20250103	091400	203419600	18290	18190	18290	18180	528
719	20250103	091300	193814710	18180	18440	18470	17900	1582
720	20250103	091200	164940180	18470	18600	18600	18470	638
721	20250103	091100	153142870	18600	18480	18600	18470	190
722	20250103	091000	149630370	18490	18500	18500	18490	41
723	20250103	090900	148872170	18470	18520	18630	18470	186
724	20250103	090800	145427360	18520	18520	18620	18490	461
725	20250103	090700	136890590	18560	18830	18830	18560	1537
726	20250103	090600	108162820	18830	18740	18830	18740	49
727	20250103	090500	107241860	18740	18760	18840	18740	1097
728	20250103	090400	86671710	18760	18750	18860	18750	269
729	20250103	090300	81623770	18720	18720	18720	18720	0
730	20250103	090200	81623770	18720	19000	19000	18720	999
731	20250103	090100	62833430	18980	19190	19190	18980	1528
732	20250103	090000	33822300	19220	19450	19500	18980	1750